Deutsche Märkte öffnen in 9 Stunden
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.033,14 -226,75 (-0,38%) CMC Crypto 200
1.364,74 +52,11 (+3,97%) 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:77.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00077500 | 2024-05-06 10:06AM EDT | 2024-05-17 | 0.34 | 0.25 | 0.35 | -0.09 | -20.93% | 2 | 687 | 20.07% |
| QSR240621C00077500 | 2024-05-06 1:58PM EDT | 2024-06-21 | 1.15 | 1.10 | 1.30 | -0.05 | -4.17% | 275 | 2,907 | 20.22% |
| QSR240719C00077500 | 2024-05-03 3:25PM EDT | 2024-07-19 | 1.85 | 1.60 | 1.75 | 0.00 | - | 25 | 325 | 19.46% |
| QSR240816C00077500 | 2024-05-03 2:04PM EDT | 2024-08-16 | 2.61 | 2.40 | 2.60 | 0.00 | - | 7 | 17 | 22.07% |
| QSR240920C00077500 | 2024-05-02 1:19PM EDT | 2024-09-20 | 2.85 | 3.10 | 3.40 | 0.00 | - | 41 | 47 | 23.44% |
| QSR241018C00077500 | 2024-04-23 11:45AM EDT | 2024-10-18 | 3.37 | 3.40 | 3.70 | 0.00 | - | - | 10 | 22.86% |
| QSR250117C00077500 | 2024-04-30 3:55PM EDT | 2025-01-17 | 5.50 | 4.80 | 5.70 | 0.00 | - | 21 | 98 | 26.31% |
| QSR251121C00077500 | 2024-05-01 11:53AM EDT | 2025-11-21 | 7.50 | 8.10 | 8.80 | 0.00 | - | - | 7 | 26.04% |
| QSR260116C00077500 | 2024-04-10 9:30AM EDT | 2026-01-16 | 8.60 | 8.80 | 9.30 | 0.00 | - | 5 | 12 | 26.11% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00077500 | 2024-05-03 12:29PM EDT | 2024-05-17 | 2.57 | 1.95 | 3.10 | 0.00 | - | 1 | 223 | 33.06% |
| QSR240621P00077500 | 2024-05-06 1:01PM EDT | 2024-06-21 | 3.40 | 2.95 | 3.40 | -1.14 | -25.11% | 767 | 85 | 19.73% |
| QSR240719P00077500 | 2024-05-06 3:41PM EDT | 2024-07-19 | 3.70 | 3.50 | 3.70 | -0.50 | -11.90% | 15 | 183 | 17.95% |
| QSR240816P00077500 | 2024-05-06 2:38PM EDT | 2024-08-16 | 4.20 | 4.00 | 4.30 | -1.32 | -23.91% | 38 | 49 | 19.20% |
| QSR240920P00077500 | 2024-04-25 9:34AM EDT | 2024-09-20 | 6.63 | 4.60 | 4.80 | 0.00 | - | 1 | 47 | 19.35% |
| QSR241018P00077500 | 2024-05-06 12:14PM EDT | 2024-10-18 | 5.20 | 4.30 | 6.80 | -1.30 | -20.00% | 16 | 21 | 27.58% |
| QSR241115P00077500 | 2024-04-30 10:03AM EDT | 2024-11-15 | 5.90 | 5.20 | 5.60 | 0.00 | - | - | 2 | 20.02% |
| QSR250117P00077500 | 2024-03-07 1:40PM EDT | 2025-01-17 | 4.50 | 6.80 | 7.00 | 0.00 | - | 23 | 43 | 22.96% |
| QSR260116P00077500 | 2024-02-14 1:15PM EDT | 2026-01-16 | 8.65 | 7.40 | 8.00 | 0.00 | - | 100 | 100 | 17.33% |
