Deutsche Märkte schließen in 4 Stunden 12 Minuten
DAX
18.165,68 +164,08 (+0,91%) Euro Stoxx 50
4.961,27 +39,79 (+0,81%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.330,90 +22,30 (+0,97%) EUR/USD
1,0774 +0,0007 (+0,06%) Bitcoin EUR
59.684,36 +527,72 (+0,89%)
Restaurant Brands International Inc. (QSR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:72.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00072500 | 2024-05-03 3:57PM EDT | 2024-05-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 0.00% |
| QSR240621C00072500 | 2024-05-02 10:16AM EDT | 2024-06-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 0.00% |
| QSR240719C00072500 | 2024-04-30 12:13PM EDT | 2024-07-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| QSR240816C00072500 | 2024-05-03 1:30PM EDT | 2024-08-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 35 | 56 | 0.00% |
| QSR240920C00072500 | 2024-05-03 1:23PM EDT | 2024-09-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| QSR241018C00072500 | 2024-04-26 3:20PM EDT | 2024-10-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| QSR241115C00072500 | 2024-04-19 10:25AM EDT | 2024-11-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| QSR241220C00072500 | 2024-04-17 1:06PM EDT | 2024-12-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| QSR250117C00072500 | 2024-04-30 9:51AM EDT | 2025-01-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| QSR250620C00072500 | 2024-05-02 11:00AM EDT | 2025-06-20 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| QSR260116C00072500 | 2023-11-15 11:23AM EDT | 2026-01-16 | 9.50 | 9.10 | 11.30 | 0.00 | - | - | 1 | 24.82% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00072500 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 63 | 1,071 | 6.25% |
| QSR240621P00072500 | 2024-05-03 3:44PM EDT | 2024-06-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 118 | 384 | 3.13% |
| QSR240719P00072500 | 2024-05-03 3:44PM EDT | 2024-07-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 3.13% |
| QSR240816P00072500 | 2024-05-01 10:07AM EDT | 2024-08-16 | 2.77 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 1.56% |
| QSR240920P00072500 | 2024-05-01 11:31AM EDT | 2024-09-20 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 1.56% |
| QSR241018P00072500 | 2024-04-30 3:38PM EDT | 2024-10-18 | 2.75 | 0.00 | 0.00 | 0.00 | - | 24 | 27 | 1.56% |
| QSR241115P00072500 | 2024-03-08 10:30AM EDT | 2024-11-15 | 2.40 | 2.45 | 4.10 | 0.00 | - | 1 | 1 | 26.05% |
| QSR241220P00072500 | 2024-05-01 3:30PM EDT | 2024-12-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| QSR250117P00072500 | 2023-12-14 11:25AM EDT | 2025-01-17 | 5.20 | 3.80 | 4.00 | 0.00 | - | 1 | 243 | 22.22% |
| QSR260116P00072500 | 2024-02-16 12:04PM EDT | 2026-01-16 | 6.50 | 5.40 | 6.00 | 0.00 | - | 1 | 2 | 19.63% |
