Deutsche Märkte öffnen in 6 Stunden 18 Minuten
Nikkei 225
38.756,03 +519,96 (+1,36%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.903,18 -731,14 (-1,23%) CMC Crypto 200
1.359,17 +46,54 (+3,55%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00065000 | 2024-04-23 11:11AM EDT | 2024-05-17 | 9.12 | 8.40 | 12.50 | 0.00 | - | 10 | 6 | 122.80% |
| QSR240621C00065000 | 2024-02-13 2:16PM EDT | 2024-06-21 | 11.58 | 14.50 | 19.10 | 0.00 | - | 1 | 53 | 110.03% |
| QSR240719C00065000 | 2024-04-29 11:04AM EDT | 2024-07-19 | 9.50 | 10.20 | 11.80 | 0.00 | - | 2 | 5 | 39.89% |
| QSR240816C00065000 | 2024-04-17 9:54AM EDT | 2024-08-16 | 8.50 | 9.60 | 12.50 | 0.00 | - | - | 20 | 40.32% |
| QSR240920C00065000 | 2024-04-19 10:17AM EDT | 2024-09-20 | 8.80 | 10.50 | 12.00 | 0.00 | - | 2 | 2 | 30.93% |
| QSR241115C00065000 | 2024-04-19 1:47PM EDT | 2024-11-15 | 9.75 | 10.90 | 13.70 | 0.00 | - | 2 | 2 | 36.52% |
| QSR250117C00065000 | 2024-04-29 1:04PM EDT | 2025-01-17 | 11.95 | 11.60 | 14.40 | 0.00 | - | 1 | 40 | 35.18% |
| QSR260116C00065000 | 2024-04-22 3:19PM EDT | 2026-01-16 | 15.40 | 14.30 | 17.70 | 0.00 | - | 3 | 66 | 32.65% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00065000 | 2024-05-01 11:37AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.40 | 0.00 | - | 9 | 122 | 56.64% |
| QSR240621P00065000 | 2024-04-30 9:59AM EDT | 2024-06-21 | 0.22 | 0.00 | 0.65 | 0.00 | - | 2 | 272 | 37.94% |
| QSR240719P00065000 | 2024-05-01 10:19AM EDT | 2024-07-19 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 173 | 23.00% |
| QSR240816P00065000 | 2024-05-03 12:58PM EDT | 2024-08-16 | 0.50 | 0.40 | 0.55 | 0.00 | - | 2 | 18 | 24.22% |
| QSR240920P00065000 | 2024-04-10 10:00AM EDT | 2024-09-20 | 1.75 | 0.70 | 1.50 | 0.00 | - | 4 | 12 | 29.75% |
| QSR241018P00065000 | 2024-04-10 10:07AM EDT | 2024-10-18 | 1.95 | 0.90 | 1.15 | 0.00 | - | 4 | 9 | 24.41% |
| QSR241115P00065000 | 2024-04-10 10:05AM EDT | 2024-11-15 | 2.20 | 0.50 | 2.15 | 0.00 | - | 4 | 6 | 29.32% |
| QSR241220P00065000 | 2024-04-10 11:04AM EDT | 2024-12-20 | 2.50 | 1.25 | 1.60 | 0.00 | - | 4 | 5 | 23.68% |
| QSR250117P00065000 | 2024-04-12 2:18PM EDT | 2025-01-17 | 3.10 | 0.90 | 1.80 | 0.00 | - | 1 | 94 | 23.51% |
| QSR251121P00065000 | 2024-04-26 1:07PM EDT | 2025-11-21 | 4.30 | 3.50 | 4.10 | 0.00 | - | 1 | 2 | 23.89% |
| QSR260116P00065000 | 2024-01-26 11:44AM EDT | 2026-01-16 | 4.20 | 3.60 | 4.20 | 0.00 | - | 5 | 10 | 23.10% |
