Deutsche Märkte öffnen in 6 Stunden
Nikkei 225
38.727,64 +491,57 (+1,29%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.952,83 -655,88 (-1,10%) CMC Crypto 200
1.368,04 +55,41 (+4,22%) 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:75.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00075000 | 2024-05-06 1:18PM EDT | 2024-05-17 | 1.00 | 1.20 | 1.30 | -0.40 | -28.57% | 2 | 699 | 21.44% |
| QSR240621C00075000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 2.40 | 2.30 | 2.45 | 0.00 | - | 160 | 384 | 21.33% |
| QSR240719C00075000 | 2024-05-03 10:44AM EDT | 2024-07-19 | 2.70 | 2.80 | 2.95 | 0.00 | - | 1 | 213 | 20.52% |
| QSR240816C00075000 | 2024-05-03 10:11AM EDT | 2024-08-16 | 3.50 | 3.60 | 3.90 | 0.00 | - | 19 | 63 | 23.49% |
| QSR240920C00075000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 4.50 | 4.40 | 4.60 | +0.50 | +12.50% | 22 | 42 | 24.09% |
| QSR241018C00075000 | 2024-05-06 12:11PM EDT | 2024-10-18 | 4.60 | 4.70 | 5.10 | -1.00 | -17.86% | 6 | 43 | 24.43% |
| QSR241115C00075000 | 2024-05-03 9:48AM EDT | 2024-11-15 | 5.50 | 5.20 | 6.40 | 0.00 | - | 1 | 1 | 28.58% |
| QSR241220C00075000 | 2024-04-29 11:15AM EDT | 2024-12-20 | 5.40 | 5.80 | 6.20 | 0.00 | - | - | 1 | 25.45% |
| QSR250117C00075000 | 2024-05-06 10:33AM EDT | 2025-01-17 | 6.15 | 5.80 | 7.70 | +1.45 | +30.85% | 1 | 178 | 30.02% |
| QSR260116C00075000 | 2024-04-30 9:43AM EDT | 2026-01-16 | 10.12 | 9.90 | 10.80 | 0.00 | - | 1 | 28 | 27.31% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00075000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.75 | 0.65 | 0.85 | 0.00 | - | 1,309 | 1,202 | 19.51% |
| QSR240621P00075000 | 2024-05-06 1:18PM EDT | 2024-06-21 | 2.10 | 1.70 | 1.90 | +0.05 | +2.44% | 24 | 204 | 19.46% |
| QSR240719P00075000 | 2024-05-06 11:17AM EDT | 2024-07-19 | 2.50 | 2.15 | 2.35 | -0.60 | -19.35% | 40 | 95 | 18.68% |
| QSR240816P00075000 | 2024-05-06 1:04PM EDT | 2024-08-16 | 3.00 | 2.70 | 3.00 | -0.10 | -3.23% | 15 | 24 | 20.02% |
| QSR240920P00075000 | 2024-04-15 10:52AM EDT | 2024-09-20 | 6.10 | 3.30 | 3.60 | 0.00 | - | 1 | 11 | 20.56% |
| QSR241018P00075000 | 2024-05-06 1:55PM EDT | 2024-10-18 | 3.80 | 3.60 | 5.60 | -1.20 | -24.00% | 6 | 20 | 28.69% |
| QSR241115P00075000 | 2024-04-30 9:45AM EDT | 2024-11-15 | 4.80 | 3.90 | 5.50 | 0.00 | - | 18 | 33 | 26.06% |
| QSR241220P00075000 | 2024-04-01 3:57PM EDT | 2024-12-20 | 3.70 | 5.50 | 5.70 | 0.00 | - | - | 3 | 24.83% |
| QSR250117P00075000 | 2024-05-06 10:14AM EDT | 2025-01-17 | 4.80 | 3.80 | 6.50 | -0.90 | -15.79% | 1 | 107 | 26.64% |
| QSR251121P00075000 | 2024-04-15 9:47AM EDT | 2025-11-21 | 9.20 | 6.90 | 7.50 | 0.00 | - | 8 | 39 | 20.66% |
| QSR260116P00075000 | 2024-05-06 1:44PM EDT | 2026-01-16 | 7.80 | 7.20 | 7.80 | +0.73 | +10.33% | 1 | 23 | 20.48% |
