Deutsche Märkte öffnen in 5 Stunden 50 Minuten
Nikkei 225
38.631,91 +395,84 (+1,04%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.015,66 -770,29 (-1,29%) CMC Crypto 200
1.367,95 +55,32 (+4,21%) 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 - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00070000 | 2024-05-03 11:51AM EDT | 2024-05-17 | 5.15 | 3.50 | 7.50 | 0.00 | - | 1 | 23 | 85.69% |
| QSR240621C00070000 | 2024-05-01 11:01AM EDT | 2024-06-21 | 4.20 | 5.10 | 7.30 | 0.00 | - | 2 | 333 | 39.67% |
| QSR240719C00070000 | 2024-04-22 2:36PM EDT | 2024-07-19 | 5.80 | 6.10 | 7.30 | 0.00 | - | 5 | 96 | 31.28% |
| QSR240816C00070000 | 2024-04-29 10:22AM EDT | 2024-08-16 | 6.60 | 6.90 | 7.50 | 0.00 | - | 29 | 49 | 28.13% |
| QSR240920C00070000 | 2024-04-26 2:56PM EDT | 2024-09-20 | 7.20 | 5.90 | 9.00 | 0.00 | - | 2 | 3 | 33.53% |
| QSR241018C00070000 | 2024-04-22 11:58AM EDT | 2024-10-18 | 6.50 | 6.40 | 8.50 | 0.00 | - | 6 | 7 | 27.80% |
| QSR241115C00070000 | 2024-03-28 10:02AM EDT | 2024-11-15 | 12.90 | 7.80 | 8.10 | 0.00 | - | 1 | 2 | 23.62% |
| QSR250117C00070000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 9.23 | 9.00 | 10.50 | +0.01 | +0.11% | 2 | 220 | 31.08% |
| QSR260116C00070000 | 2024-05-03 10:27AM EDT | 2026-01-16 | 12.60 | 11.10 | 14.50 | 0.00 | - | 5 | 11 | 30.98% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00070000 | 2024-05-06 10:37AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 728 | 28.03% |
| QSR240621P00070000 | 2024-05-06 10:35AM EDT | 2024-06-21 | 0.50 | 0.35 | 0.50 | +0.05 | +11.11% | 99 | 869 | 21.61% |
| QSR240719P00070000 | 2024-05-03 3:05PM EDT | 2024-07-19 | 0.76 | 0.65 | 0.80 | 0.00 | - | 1 | 152 | 20.41% |
| QSR240816P00070000 | 2024-05-06 11:34AM EDT | 2024-08-16 | 1.38 | 1.15 | 1.30 | -0.33 | -19.30% | 1 | 76 | 21.62% |
| QSR240920P00070000 | 2024-04-29 9:40AM EDT | 2024-09-20 | 2.35 | 0.80 | 1.95 | 0.00 | - | 1 | 3 | 23.00% |
| QSR241018P00070000 | 2024-05-06 1:13PM EDT | 2024-10-18 | 2.15 | 1.10 | 2.20 | -0.73 | -25.35% | 15 | 28 | 22.43% |
| QSR241115P00070000 | 2024-03-12 3:38PM EDT | 2024-11-15 | 1.74 | 3.70 | 3.90 | 0.00 | - | - | 1 | 29.54% |
| QSR241220P00070000 | 2024-04-29 3:00PM EDT | 2024-12-20 | 3.50 | 2.55 | 2.85 | 0.00 | - | - | 350 | 22.23% |
| QSR250117P00070000 | 2024-05-03 1:23PM EDT | 2025-01-17 | 2.70 | 2.80 | 3.10 | -0.30 | -10.00% | 18 | 416 | 22.11% |
| QSR251121P00070000 | 2024-04-09 10:38AM EDT | 2025-11-21 | 6.20 | 5.00 | 5.60 | 0.00 | - | - | 1 | 22.27% |
| QSR260116P00070000 | 2024-03-06 1:35PM EDT | 2026-01-16 | 4.76 | 6.20 | 6.50 | 0.00 | - | 1 | 7 | 23.73% |
