Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.826,43 +150,75 (+0,39%) Gold
2.334,50 +25,90 (+1,12%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
58.645,00 -830,90 (-1,40%)
Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:16PM EDT. Markt geöffnet.
Strike:80.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00080000 | 2024-04-30 3:50PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.10 | 0.00 | - | 62 | 187 | 22.75% |
| QSR240621C00080000 | 2024-05-06 1:46PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.55 | -0.15 | -23.08% | 486 | 3,277 | 19.12% |
| QSR240719C00080000 | 2024-05-03 10:02AM EDT | 2024-07-19 | 0.85 | 0.75 | 0.95 | -0.05 | -5.56% | 1 | 561 | 19.02% |
| QSR240816C00080000 | 2024-05-06 11:39AM EDT | 2024-08-16 | 1.50 | 1.50 | 1.60 | -0.19 | -11.24% | 3 | 364 | 21.02% |
| QSR240920C00080000 | 2024-05-02 9:54AM EDT | 2024-09-20 | 1.65 | 2.05 | 2.25 | 0.00 | - | 1 | 42 | 22.02% |
| QSR241018C00080000 | 2024-04-29 3:28PM EDT | 2024-10-18 | 2.35 | 2.40 | 2.55 | 0.00 | - | 2 | 11 | 21.66% |
| QSR241115C00080000 | 2024-04-08 12:29PM EDT | 2024-11-15 | 3.27 | 2.85 | 3.20 | 0.00 | - | - | 1 | 23.15% |
| QSR241220C00080000 | 2024-05-01 12:36PM EDT | 2024-12-20 | 2.85 | 3.30 | 3.70 | 0.00 | - | - | 1 | 23.47% |
| QSR250117C00080000 | 2024-05-02 10:53AM EDT | 2025-01-17 | 3.38 | 3.60 | 3.90 | 0.00 | - | 2 | 95 | 22.97% |
| QSR251121C00080000 | 2024-04-12 12:27PM EDT | 2025-11-21 | 6.25 | 7.20 | 8.40 | 0.00 | - | 1 | 1 | 27.61% |
| QSR260116C00080000 | 2024-04-30 10:59AM EDT | 2026-01-16 | 9.00 | 7.60 | 8.30 | 0.00 | - | 2 | 40 | 26.07% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00080000 | 2024-04-15 2:36PM EDT | 2024-05-17 | 9.73 | 4.50 | 5.90 | 0.00 | - | 1 | 3 | 52.93% |
| QSR240621P00080000 | 2024-05-01 3:18PM EDT | 2024-06-21 | 6.73 | 5.00 | 5.30 | 0.00 | - | 1 | 128 | 19.65% |
| QSR240719P00080000 | 2024-04-29 9:55AM EDT | 2024-07-19 | 6.80 | 4.80 | 5.60 | 0.00 | - | 4 | 57 | 18.48% |
| QSR240816P00080000 | 2024-05-03 10:03AM EDT | 2024-08-16 | 6.10 | 5.80 | 6.30 | 0.00 | - | 1 | 39 | 20.96% |
| QSR240920P00080000 | 2024-04-30 11:37AM EDT | 2024-09-20 | 5.40 | 6.10 | 6.90 | 0.00 | - | 11 | 30 | 21.69% |
| QSR241018P00080000 | 2024-04-29 9:46AM EDT | 2024-10-18 | 7.70 | 6.40 | 6.70 | 0.00 | - | - | 1 | 18.70% |
| QSR241115P00080000 | 2024-04-30 9:45AM EDT | 2024-11-15 | 7.48 | 6.70 | 7.50 | 0.00 | - | 18 | 32 | 21.21% |
| QSR250117P00080000 | 2024-04-03 10:03AM EDT | 2025-01-17 | 6.60 | 7.40 | 7.80 | 0.00 | - | 2 | 5 | 19.68% |
| QSR260116P00080000 | 2024-04-09 10:12AM EDT | 2026-01-16 | 10.90 | 8.10 | 10.30 | 0.00 | - | 5 | 114 | 19.18% |
