Mercados españoles abiertos en 7 hrs 29 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0733 +0,0006 (+0,05%) Petróleo Brent
83,84 +0,17 (+0,20%) Bitcoin EUR
55.198,18 +1.259,51 (+2,34%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240719C00062500 | 2024-04-19 10:32AM EDT | 62.50 | 9.80 | 9.70 | 14.00 | 0.00 | - | 4 | 4 | 51.83% |
| QSR240719C00065000 | 2024-04-29 11:04AM EDT | 65.00 | 9.50 | 9.20 | 10.80 | 0.00 | - | 2 | 5 | 37.79% |
| QSR240719C00067500 | 2024-04-25 12:28PM EDT | 67.50 | 7.30 | 7.50 | 7.70 | 0.00 | - | 8 | 15 | 25.27% |
| QSR240719C00070000 | 2024-04-22 2:36PM EDT | 70.00 | 5.80 | 5.50 | 5.70 | 0.00 | - | 5 | 96 | 23.61% |
| QSR240719C00072500 | 2024-04-30 12:13PM EDT | 72.50 | 5.60 | 3.70 | 3.90 | 0.00 | - | 1 | 186 | 21.80% |
| QSR240719C00075000 | 2024-05-01 10:10AM EDT | 75.00 | 2.25 | 2.35 | 2.50 | 0.00 | - | 6 | 213 | 20.79% |
| QSR240719C00077500 | 2024-05-02 11:54AM EDT | 77.50 | 1.45 | 1.30 | 1.40 | +0.15 | +11.54% | 29 | 310 | 19.43% |
| QSR240719C00080000 | 2024-05-02 11:57AM EDT | 80.00 | 0.80 | 0.65 | 0.80 | -0.50 | -38.46% | 333 | 310 | 19.51% |
| QSR240719C00082500 | 2024-04-30 2:07PM EDT | 82.50 | 0.75 | 0.30 | 0.40 | 0.00 | - | 1 | 1,665 | 19.14% |
| QSR240719C00085000 | 2024-04-23 3:02PM EDT | 85.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 55 | 135 | 20.24% |
| QSR240719C00087500 | 2024-04-10 9:30AM EDT | 87.50 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 27 | 26.20% |
| QSR240719C00090000 | 2024-03-19 12:49PM EDT | 90.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 34.74% |
| QSR240719C00095000 | 2024-03-14 10:00AM EDT | 95.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 41.21% |
| QSR240719C00100000 | 2024-03-14 9:30AM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 47.10% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240719P00055000 | 2024-04-30 11:49AM EDT | 55.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 51.12% |
| QSR240719P00060000 | 2024-02-13 10:56AM EDT | 60.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | - | 10 | 39.50% |
| QSR240719P00062500 | 2024-05-01 10:20AM EDT | 62.50 | 0.25 | 0.10 | 0.25 | 0.00 | - | 3 | 16 | 25.15% |
| QSR240719P00065000 | 2024-05-01 10:19AM EDT | 65.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 173 | 23.24% |
| QSR240719P00067500 | 2024-04-23 10:21AM EDT | 67.50 | 0.97 | 0.55 | 0.65 | 0.00 | - | 1 | 129 | 21.49% |
| QSR240719P00070000 | 2024-05-02 10:56AM EDT | 70.00 | 1.25 | 1.05 | 1.15 | -0.15 | -10.71% | 2 | 152 | 20.63% |
| QSR240719P00072500 | 2024-04-30 10:33AM EDT | 72.50 | 1.65 | 1.80 | 1.95 | 0.00 | - | 241 | 231 | 20.00% |
| QSR240719P00075000 | 2024-05-02 11:41AM EDT | 75.00 | 3.10 | 2.95 | 3.10 | +0.55 | +21.57% | 13 | 94 | 19.41% |
| QSR240719P00077500 | 2024-04-30 10:33AM EDT | 77.50 | 3.90 | 4.40 | 4.60 | 0.00 | - | 12 | 182 | 18.73% |
| QSR240719P00080000 | 2024-04-29 9:55AM EDT | 80.00 | 6.80 | 6.30 | 6.50 | 0.00 | - | 4 | 57 | 18.63% |
| QSR240719P00082500 | 2024-04-05 9:55AM EDT | 82.50 | 8.30 | 8.20 | 10.10 | 0.00 | - | 5 | 52 | 33.59% |
| QSR240719P00085000 | 2024-03-18 10:27AM EDT | 85.00 | 6.90 | 11.90 | 16.30 | 0.00 | - | 9 | 36 | 50.99% |
| QSR240719P00087500 | 2024-03-27 11:22AM EDT | 87.50 | 9.20 | 12.50 | 16.00 | 0.00 | - | 3 | 0 | 50.70% |
| QSR240719P00090000 | 2024-03-15 10:34AM EDT | 90.00 | 10.70 | 17.20 | 19.90 | 0.00 | - | - | 0 | 55.44% |
© 2024 Yahoo. Todos los derechos reservados.