Mercados españoles abiertos en 8 hrs 39 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0720 +0,0048 (+0,45%) Petróleo Brent
83,51 +0,07 (+0,08%) Bitcoin EUR
53.987,68 -2.314,95 (-4,11%)
Restaurant Brands International Inc. (QSR)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR260116C00037500 | 2023-12-19 1:38PM EDT | 37.50 | 40.00 | 37.00 | 42.00 | 0.00 | - | - | 0 | 56.92% |
| QSR260116C00042500 | 2023-10-18 9:30AM EDT | 42.50 | 24.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QSR260116C00050000 | 2024-02-13 4:01PM EDT | 50.00 | 27.00 | 30.70 | 35.20 | 0.00 | - | - | 1 | 61.82% |
| QSR260116C00057500 | 2024-02-13 3:57PM EDT | 57.50 | 21.50 | 26.40 | 27.40 | 0.00 | - | 1 | 3 | 53.92% |
| QSR260116C00060000 | 2024-04-30 2:53PM EDT | 60.00 | 20.50 | 15.80 | 18.30 | 0.00 | - | 10 | 408 | 30.09% |
| QSR260116C00062500 | 2023-10-04 2:31PM EDT | 62.50 | 11.30 | 12.60 | 13.80 | 0.00 | - | - | 3 | 20.40% |
| QSR260116C00065000 | 2024-04-22 3:19PM EDT | 65.00 | 15.40 | 14.60 | 15.10 | 0.00 | - | 3 | 66 | 29.22% |
| QSR260116C00067500 | 2024-03-11 3:38PM EDT | 67.50 | 18.63 | 12.50 | 13.30 | 0.00 | - | 50 | 50 | 27.86% |
| QSR260116C00070000 | 2024-04-11 12:54PM EDT | 70.00 | 11.75 | 9.60 | 12.20 | 0.00 | - | 8 | 11 | 28.25% |
| QSR260116C00072500 | 2023-11-15 11:23AM EDT | 72.50 | 9.50 | 9.10 | 11.30 | 0.00 | - | - | 1 | 28.89% |
| QSR260116C00075000 | 2024-04-30 9:43AM EDT | 75.00 | 10.12 | 7.90 | 9.50 | 0.00 | - | 1 | 28 | 26.90% |
| QSR260116C00077500 | 2024-04-10 9:30AM EDT | 77.50 | 8.60 | 8.00 | 8.40 | 0.00 | - | 5 | 12 | 26.54% |
| QSR260116C00080000 | 2024-04-30 10:59AM EDT | 80.00 | 9.00 | 5.80 | 7.20 | 0.00 | - | 2 | 40 | 25.70% |
| QSR260116C00082500 | 2024-03-06 11:38AM EDT | 82.50 | 10.10 | 5.00 | 7.20 | 0.00 | - | 1 | 1 | 27.80% |
| QSR260116C00085000 | 2024-04-19 9:49AM EDT | 85.00 | 4.96 | 4.30 | 5.40 | 0.00 | - | 1 | 1 | 24.89% |
| QSR260116C00087500 | 2024-03-06 3:40PM EDT | 87.50 | 7.87 | 5.10 | 5.50 | 0.00 | - | 2 | 2 | 26.94% |
| QSR260116C00090000 | 2024-04-10 9:48AM EDT | 90.00 | 4.10 | 3.70 | 4.00 | 0.00 | - | 1 | 11 | 24.30% |
| QSR260116C00095000 | 2024-04-01 10:17AM EDT | 95.00 | 4.49 | 2.45 | 2.75 | 0.00 | - | 50 | 56 | 23.25% |
| QSR260116C00100000 | 2024-04-03 10:22AM EDT | 100.00 | 2.90 | 1.80 | 2.00 | 0.00 | - | 1 | 3 | 23.02% |
| QSR260116C00105000 | 2024-03-08 2:03PM EDT | 105.00 | 2.63 | 1.55 | 1.85 | 0.00 | - | 1 | 2 | 24.59% |
| QSR260116C00110000 | 2024-01-26 1:29PM EDT | 110.00 | 1.42 | 1.00 | 2.95 | 0.00 | - | 5 | 5 | 30.88% |
| QSR260116C00120000 | 2024-04-09 2:28PM EDT | 120.00 | 0.60 | 0.35 | 1.25 | 0.00 | - | - | 5 | 27.21% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR260116P00032500 | 2023-12-08 10:30AM EDT | 32.50 | 0.60 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 56.29% |
| QSR260116P00035000 | 2023-10-27 3:09PM EDT | 35.00 | 1.30 | 0.00 | 1.80 | 0.00 | - | 3 | 3 | 47.85% |
| QSR260116P00037500 | 2024-04-26 2:42PM EDT | 37.50 | 0.45 | 0.10 | 1.80 | 0.00 | - | 12 | 6 | 44.14% |
| QSR260116P00040000 | 2024-01-23 10:35AM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| QSR260116P00042500 | 2024-04-15 1:51PM EDT | 42.50 | 1.15 | 0.60 | 0.80 | 0.00 | - | 6 | 12 | 29.82% |
| QSR260116P00045000 | 2024-05-01 3:56PM EDT | 45.00 | 1.00 | 0.80 | 1.05 | +0.10 | +11.11% | 3 | 16 | 29.25% |
| QSR260116P00047500 | 2024-04-11 11:47AM EDT | 47.50 | 1.52 | 1.05 | 1.30 | 0.00 | - | 1 | 16 | 28.35% |
| QSR260116P00050000 | 2024-05-01 11:35AM EDT | 50.00 | 1.50 | 1.35 | 1.55 | -0.35 | -18.92% | 7 | 23 | 27.21% |
| QSR260116P00055000 | 2024-03-15 3:52PM EDT | 55.00 | 1.85 | 2.80 | 3.10 | 0.00 | - | 4 | 7 | 28.97% |
| QSR260116P00060000 | 2024-04-24 9:45AM EDT | 60.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 9 | 16 | 24.71% |
| QSR260116P00062500 | 2024-04-05 9:51AM EDT | 62.50 | 4.10 | 3.90 | 5.30 | 0.00 | - | 1 | 26 | 27.68% |
| QSR260116P00065000 | 2024-01-26 11:44AM EDT | 65.00 | 4.20 | 3.60 | 4.20 | 0.00 | - | 5 | 10 | 21.19% |
| QSR260116P00070000 | 2024-03-06 1:35PM EDT | 70.00 | 4.76 | 6.20 | 6.50 | 0.00 | - | 1 | 7 | 21.49% |
| QSR260116P00072500 | 2024-02-16 12:04PM EDT | 72.50 | 6.50 | 5.40 | 6.00 | 0.00 | - | 1 | 2 | 16.74% |
| QSR260116P00075000 | 2024-04-02 1:25PM EDT | 75.00 | 7.07 | 8.40 | 10.50 | 0.00 | - | 2 | 23 | 24.88% |
| QSR260116P00077500 | 2024-02-14 1:15PM EDT | 77.50 | 8.65 | 7.40 | 8.00 | 0.00 | - | 100 | 100 | 14.28% |
| QSR260116P00080000 | 2024-04-09 10:12AM EDT | 80.00 | 10.90 | 10.90 | 11.30 | 0.00 | - | 5 | 114 | 18.63% |
| QSR260116P00082500 | 2024-04-08 10:09AM EDT | 82.50 | 12.60 | 12.40 | 12.90 | 0.00 | - | 14 | 16 | 18.15% |
| QSR260116P00085000 | 2024-04-30 2:59PM EDT | 85.00 | 12.60 | 14.00 | 14.50 | 0.00 | - | 1 | 302 | 17.31% |
| QSR260116P00087500 | 2024-03-27 11:35AM EDT | 87.50 | 12.69 | 15.90 | 16.50 | 0.00 | - | 12 | 32 | 17.33% |
| QSR260116P00090000 | 2024-04-25 11:02AM EDT | 90.00 | 19.10 | 17.60 | 19.70 | 0.00 | - | 2 | 42 | 21.07% |
| QSR260116P00095000 | 2024-04-25 10:58AM EDT | 95.00 | 22.41 | 21.00 | 23.90 | 0.00 | - | 1 | 100 | 21.13% |
© 2024 Yahoo. Todos los derechos reservados.