Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.691,14 -644,96 (-1,09%) CMC Crypto 200
1.359,34 +46,72 (+3,56%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,73 +52,94 (+1,03%)
Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Strike:85.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00085000 | 2024-05-06 12:23PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 2 | 131 | 34.38% |
| QSR240621C00085000 | 2024-04-30 11:18AM EDT | 2024-06-21 | 0.25 | 0.00 | 0.20 | 0.00 | - | 11 | 189 | 22.71% |
| QSR240719C00085000 | 2024-04-23 3:02PM EDT | 2024-07-19 | 0.35 | 0.15 | 0.25 | 0.00 | - | 55 | 135 | 18.95% |
| QSR240816C00085000 | 2024-04-29 1:51PM EDT | 2024-08-16 | 0.60 | 0.45 | 0.60 | 0.00 | - | 1 | 32 | 20.61% |
| QSR241018C00085000 | 2024-05-06 11:44AM EDT | 2024-10-18 | 1.10 | 1.05 | 1.20 | +0.15 | +15.79% | 24 | 34 | 20.72% |
| QSR241115C00085000 | 2024-05-02 2:29PM EDT | 2024-11-15 | 1.44 | 1.40 | 1.70 | 0.00 | - | 8 | 9 | 22.13% |
| QSR241220C00085000 | 2024-05-01 9:58AM EDT | 2024-12-20 | 1.55 | 1.75 | 2.05 | 0.00 | - | - | 9 | 22.17% |
| QSR250117C00085000 | 2024-05-02 10:40AM EDT | 2025-01-17 | 2.00 | 1.95 | 2.20 | 0.00 | - | 3 | 204 | 21.63% |
| QSR260116C00085000 | 2024-04-19 9:49AM EDT | 2026-01-16 | 4.96 | 5.80 | 6.20 | 0.00 | - | 1 | 1 | 24.85% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00085000 | 2024-03-28 11:18AM EDT | 2024-05-17 | 5.60 | 10.50 | 11.90 | 0.00 | - | 5 | 0 | 85.45% |
| QSR240621P00085000 | 2024-03-28 10:19AM EDT | 2024-06-21 | 6.00 | 8.70 | 13.40 | 0.00 | - | 2 | 0 | 66.63% |
| QSR240719P00085000 | 2024-03-18 10:27AM EDT | 2024-07-19 | 6.90 | 11.90 | 16.30 | 0.00 | - | 9 | 36 | 58.23% |
| QSR240816P00085000 | 2024-04-02 9:42AM EDT | 2024-08-16 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QSR240920P00085000 | 2024-04-04 9:44AM EDT | 2024-09-20 | 9.40 | 9.50 | 9.90 | 0.00 | - | 1 | 1 | 13.94% |
| QSR241018P00085000 | 2024-02-23 11:14AM EDT | 2024-10-18 | 10.60 | 7.50 | 7.90 | 0.00 | - | 6 | 10 | 0.00% |
| QSR241115P00085000 | 2024-05-03 10:52AM EDT | 2024-11-15 | 10.84 | 10.30 | 10.80 | 0.00 | - | 10 | 24 | 18.85% |
| QSR241220P00085000 | 2024-04-29 10:22AM EDT | 2024-12-20 | 12.00 | 10.50 | 11.10 | 0.00 | - | 1 | 1 | 19.04% |
| QSR250117P00085000 | 2024-03-26 9:58AM EDT | 2025-01-17 | 8.60 | 12.80 | 13.20 | 0.00 | - | 2 | 43 | 27.65% |
| QSR260116P00085000 | 2024-04-30 2:59PM EDT | 2026-01-16 | 12.60 | 12.80 | 13.30 | 0.00 | - | 1 | 302 | 18.08% |
