Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0704 +0,0032 (+0,30%) Petróleo Brent
83,55 -2,78 (-3,22%) Oro
2.327,90 +25,00 (+1,09%) Bitcoin EUR
54.180,55 -1.838,42 (-3,28%)
Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:32PM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621C00040000 | 2024-03-21 9:57AM EDT | 40.00 | 41.04 | 29.70 | 33.60 | 0.00 | - | 3 | 3 | 0.00% |
| QSR240621C00047500 | 2023-08-29 1:33PM EDT | 47.50 | 21.70 | 20.00 | 21.30 | 0.00 | - | - | 7 | 0.00% |
| QSR240621C00050000 | 2024-03-21 9:34AM EDT | 50.00 | 31.40 | 21.20 | 23.80 | 0.00 | - | 3 | 14 | 50.59% |
| QSR240621C00055000 | 2023-11-21 1:21PM EDT | 55.00 | 16.20 | 20.50 | 24.50 | 0.00 | - | 1 | 45 | 111.23% |
| QSR240621C00057500 | 2023-10-19 11:26AM EDT | 57.50 | 10.90 | 13.10 | 15.30 | 0.00 | - | 1 | 172 | 0.00% |
| QSR240621C00060000 | 2023-12-19 3:19PM EDT | 60.00 | 17.66 | 17.10 | 20.50 | 0.00 | - | 40 | 95 | 105.96% |
| QSR240621C00062500 | 2023-11-06 2:05PM EDT | 62.50 | 7.54 | 12.40 | 12.70 | 0.00 | - | 108 | 82 | 52.05% |
| QSR240621C00065000 | 2024-02-13 2:16PM EDT | 65.00 | 11.58 | 14.50 | 19.10 | 0.00 | - | 1 | 53 | 115.41% |
| QSR240621C00067500 | 2024-04-29 10:51AM EDT | 67.50 | 7.10 | 7.00 | 7.20 | 0.00 | - | 4 | 15 | 29.88% |
| QSR240621C00070000 | 2024-05-01 11:01AM EDT | 70.00 | 4.20 | 4.90 | 5.10 | -2.85 | -40.43% | 2 | 333 | 26.55% |
| QSR240621C00072500 | 2024-05-01 11:00AM EDT | 72.50 | 2.70 | 3.20 | 3.30 | -2.20 | -44.90% | 6 | 272 | 24.09% |
| QSR240621C00075000 | 2024-05-01 1:10PM EDT | 75.00 | 1.60 | 1.75 | 1.90 | -2.20 | -57.89% | 24 | 384 | 22.27% |
| QSR240621C00077500 | 2024-05-01 11:00AM EDT | 77.50 | 0.70 | 0.80 | 0.90 | -1.62 | -69.83% | 15 | 2,853 | 20.37% |
| QSR240621C00080000 | 2024-05-01 12:56PM EDT | 80.00 | 0.37 | 0.30 | 0.40 | -0.53 | -58.89% | 3 | 3,236 | 19.85% |
| QSR240621C00082500 | 2024-04-29 3:17PM EDT | 82.50 | 0.29 | 0.10 | 0.20 | 0.00 | - | 2 | 664 | 20.61% |
| QSR240621C00085000 | 2024-04-30 11:18AM EDT | 85.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 11 | 189 | 21.39% |
| QSR240621C00087500 | 2024-03-27 10:01AM EDT | 87.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 60 | 39.62% |
| QSR240621C00090000 | 2024-04-11 10:21AM EDT | 90.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 50 | 195 | 31.93% |
| QSR240621C00095000 | 2024-03-20 3:17PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 47 | 220 | 51.86% |
| QSR240621C00100000 | 2024-04-02 2:31PM EDT | 100.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 25 | 119 | 64.99% |
| QSR240621C00105000 | 2024-04-11 10:21AM EDT | 105.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 25 | 202 | 52.25% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621P00032500 | 2023-11-13 1:49PM EDT | 32.50 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 102 | 157.08% |
| QSR240621P00035000 | 2023-06-09 9:30AM EDT | 35.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 1 | 97.85% |
| QSR240621P00042500 | 2023-05-31 1:04PM EDT | 42.50 | 0.84 | 0.00 | 5.00 | 0.00 | - | - | 1 | 145.75% |
| QSR240621P00045000 | 2024-02-14 1:09PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 80.27% |
| QSR240621P00047500 | 2023-11-02 11:12AM EDT | 47.50 | 0.49 | 0.00 | 2.35 | 0.00 | - | 2 | 1 | 96.39% |
| QSR240621P00050000 | 2023-12-04 4:37PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QSR240621P00055000 | 2024-04-15 3:47PM EDT | 55.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 1 | 828 | 40.23% |
| QSR240621P00057500 | 2024-02-13 11:02AM EDT | 57.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 16 | 37.60% |
| QSR240621P00060000 | 2024-04-16 3:42PM EDT | 60.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 11 | 23 | 35.84% |
| QSR240621P00062500 | 2024-04-30 2:26PM EDT | 62.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 62 | 61.47% |
| QSR240621P00065000 | 2024-04-30 9:59AM EDT | 65.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 2 | 272 | 24.37% |
| QSR240621P00067500 | 2024-04-30 3:41PM EDT | 67.50 | 0.20 | 0.35 | 0.45 | 0.00 | - | 13 | 553 | 22.27% |
| QSR240621P00070000 | 2024-05-01 2:00PM EDT | 70.00 | 0.90 | 0.80 | 0.90 | +0.45 | +100.00% | 415 | 952 | 21.22% |
| QSR240621P00072500 | 2024-05-01 11:51AM EDT | 72.50 | 2.00 | 1.60 | 1.70 | +0.85 | +73.91% | 8 | 345 | 20.48% |
| QSR240621P00075000 | 2024-04-30 12:19PM EDT | 75.00 | 1.60 | 2.70 | 2.85 | 0.00 | - | 40 | 198 | 19.15% |
| QSR240621P00077500 | 2024-04-30 9:37AM EDT | 77.50 | 4.40 | 4.30 | 4.50 | 0.00 | - | 2 | 85 | 18.26% |
| QSR240621P00080000 | 2024-04-16 11:24AM EDT | 80.00 | 9.83 | 6.40 | 6.60 | 0.00 | - | 1 | 127 | 18.38% |
| QSR240621P00082500 | 2024-03-28 1:26PM EDT | 82.50 | 4.60 | 6.70 | 10.70 | 0.00 | - | 6 | 8 | 43.95% |
| QSR240621P00085000 | 2024-03-28 10:19AM EDT | 85.00 | 6.00 | 8.70 | 13.40 | 0.00 | - | 2 | 0 | 51.93% |
| QSR240621P00087500 | 2024-01-30 11:04AM EDT | 87.50 | 9.70 | 9.70 | 12.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.