Deutsche Märkte schließen in 4 Stunden 32 Minuten
DAX
18.154,46 +152,86 (+0,85%) Euro Stoxx 50
4.959,24 +37,76 (+0,77%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.328,40 +19,80 (+0,86%) EUR/USD
1,0775 +0,0008 (+0,08%) Bitcoin EUR
59.471,68 +327,45 (+0,55%)
Restaurant Brands International Inc. (QSR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:82.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00082500 | 2024-04-30 11:36AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 47 | 12.50% |
| QSR240621C00082500 | 2024-04-29 3:17PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 664 | 6.25% |
| QSR240719C00082500 | 2024-04-30 2:07PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,665 | 6.25% |
| QSR240816C00082500 | 2024-05-03 3:49PM EDT | 2024-08-16 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 3.13% |
| QSR240920C00082500 | 2024-05-01 11:23AM EDT | 2024-09-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| QSR241018C00082500 | 2024-04-22 2:56PM EDT | 2024-10-18 | 1.69 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 3.13% |
| QSR241115C00082500 | 2024-04-05 1:16PM EDT | 2024-11-15 | 2.63 | 2.25 | 2.45 | 0.00 | - | 4 | 4 | 22.21% |
| QSR241220C00082500 | 2024-04-23 11:33AM EDT | 2024-12-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| QSR250117C00082500 | 2024-05-01 9:55AM EDT | 2025-01-17 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QSR260116C00082500 | 2024-05-03 9:48AM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00082500 | 2024-03-22 9:54AM EDT | 2024-05-17 | 3.80 | 10.60 | 12.90 | 0.00 | - | 1 | 1 | 139.72% |
| QSR240621P00082500 | 2024-03-28 1:26PM EDT | 2024-06-21 | 4.60 | 6.70 | 10.70 | 0.00 | - | 6 | 8 | 60.64% |
| QSR240719P00082500 | 2024-04-05 9:55AM EDT | 2024-07-19 | 8.30 | 5.70 | 7.20 | 0.00 | - | 5 | 52 | 18.31% |
| QSR240816P00082500 | 2024-04-26 10:07AM EDT | 2024-08-16 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR240920P00082500 | 2024-04-29 9:50AM EDT | 2024-09-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| QSR241018P00082500 | 2024-03-12 3:13PM EDT | 2024-10-18 | 5.30 | 10.80 | 11.10 | 0.00 | - | - | 4 | 34.31% |
| QSR241220P00082500 | 2024-04-01 9:45AM EDT | 2024-12-20 | 7.00 | 10.70 | 11.10 | 0.00 | - | 5 | 16 | 29.21% |
| QSR250117P00082500 | 2024-03-13 3:49PM EDT | 2025-01-17 | 5.80 | 12.20 | 12.50 | 0.00 | - | 4 | 12 | 33.22% |
| QSR260116P00082500 | 2024-04-08 10:09AM EDT | 2026-01-16 | 12.60 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 0.00% |
