Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.395,31 +715,84 (+1,16%)
Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240816C00040000 | 2024-03-11 2:46PM EDT | 40.00 | 40.50 | 30.70 | 34.70 | 0.00 | - | 2 | 0 | 296.34% |
| QSR240816C00050000 | 2024-03-05 10:50AM EDT | 50.00 | 28.40 | 25.80 | 29.00 | 0.00 | - | - | 1 | 308.84% |
| QSR240816C00055000 | 2024-06-28 12:28PM EDT | 55.00 | 16.00 | 11.10 | 15.40 | 0.00 | - | 1 | 1 | 59.77% |
| QSR240816C00060000 | 2024-07-09 2:32PM EDT | 60.00 | 8.20 | 6.90 | 10.10 | 0.00 | - | 6 | 3 | 84.47% |
| QSR240816C00062500 | 2024-06-12 10:15AM EDT | 62.50 | 7.30 | 8.90 | 10.90 | 0.00 | - | 5 | 10 | 109.50% |
| QSR240816C00065000 | 2024-07-16 12:05PM EDT | 65.00 | 9.26 | 4.10 | 4.40 | 0.00 | - | 4 | 27 | 41.63% |
| QSR240816C00067500 | 2024-07-25 10:05AM EDT | 67.50 | 3.60 | 2.55 | 2.65 | 0.00 | - | 1 | 113 | 37.06% |
| QSR240816C00070000 | 2024-07-26 1:38PM EDT | 70.00 | 1.50 | 1.40 | 1.55 | -0.75 | -33.33% | 24 | 604 | 36.77% |
| QSR240816C00072500 | 2024-07-26 12:07PM EDT | 72.50 | 0.98 | 0.70 | 0.80 | -0.17 | -14.78% | 2 | 277 | 35.99% |
| QSR240816C00075000 | 2024-07-25 11:26AM EDT | 75.00 | 0.44 | 0.30 | 0.45 | -0.16 | -26.67% | 5 | 690 | 37.60% |
| QSR240816C00077500 | 2024-07-25 2:54PM EDT | 77.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 195 | 39.06% |
| QSR240816C00080000 | 2024-07-24 10:32AM EDT | 80.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 2 | 402 | 43.65% |
| QSR240816C00082500 | 2024-06-20 1:05PM EDT | 82.50 | 0.10 | 0.15 | 0.30 | 0.00 | - | 25 | 53 | 51.17% |
| QSR240816C00085000 | 2024-07-17 11:43AM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 54 | 63.87% |
| QSR240816C00087500 | 2024-05-07 2:09PM EDT | 87.50 | 0.25 | 0.00 | 0.95 | 0.00 | - | 5 | 36 | 73.93% |
| QSR240816C00090000 | 2024-03-21 9:50AM EDT | 90.00 | 1.40 | 0.05 | 0.75 | 0.00 | - | 8 | 20 | 76.86% |
| QSR240816C00095000 | 2024-03-25 2:24PM EDT | 95.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 30 | 218 | 79.88% |
| QSR240816C00100000 | 2024-03-15 3:12PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 96.48% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240816P00047500 | 2024-06-20 11:54AM EDT | 47.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 129.39% |
| QSR240816P00055000 | 2024-07-25 3:36PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 52.73% |
| QSR240816P00060000 | 2024-07-19 12:03PM EDT | 60.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 1 | 144 | 54.35% |
| QSR240816P00062500 | 2024-07-25 11:51AM EDT | 62.50 | 0.33 | 0.30 | 0.55 | 0.00 | - | 254 | 971 | 37.45% |
| QSR240816P00065000 | 2024-07-26 2:59PM EDT | 65.00 | 0.95 | 0.90 | 1.05 | +0.02 | +2.15% | 1 | 1,622 | 35.06% |
| QSR240816P00067500 | 2024-07-26 3:39PM EDT | 67.50 | 1.90 | 1.85 | 1.95 | +0.25 | +15.15% | 76 | 1,214 | 33.67% |
| QSR240816P00070000 | 2024-07-25 3:58PM EDT | 70.00 | 2.95 | 2.95 | 3.40 | 0.00 | - | 2,476 | 2,201 | 34.06% |
| QSR240816P00072500 | 2024-07-25 10:15AM EDT | 72.50 | 3.98 | 4.70 | 7.00 | 0.00 | - | 4 | 990 | 65.16% |
| QSR240816P00075000 | 2024-07-19 3:53PM EDT | 75.00 | 3.40 | 7.10 | 8.80 | 0.00 | - | 4 | 246 | 64.94% |
| QSR240816P00077500 | 2024-07-18 10:38AM EDT | 77.50 | 4.06 | 7.50 | 11.70 | 0.00 | - | 1 | 6 | 82.50% |
| QSR240816P00080000 | 2024-05-07 10:45AM EDT | 80.00 | 5.85 | 8.30 | 10.20 | 0.00 | - | 1 | 38 | 0.00% |
| QSR240816P00082500 | 2024-04-26 10:07AM EDT | 82.50 | 9.40 | 13.30 | 17.20 | 0.00 | - | 1 | 43 | 68.80% |
| QSR240816P00085000 | 2024-04-02 9:42AM EDT | 85.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QSR240816P00087500 | 2024-03-14 10:46AM EDT | 87.50 | 8.30 | 14.30 | 18.30 | 0.00 | - | 1 | 1 | 0.00% |
| QSR240816P00090000 | 2024-03-15 9:50AM EDT | 90.00 | 10.30 | 16.90 | 20.80 | 0.00 | - | 1 | 20 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.