Mercados españoles cerrados

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
70,86-0,74 (-1,03%)
Al cierre: 04:00PM EDT
70,88 +0,02 (+0,03%)
Después del cierre: 07:50PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QSR240621C000400002024-03-21 9:57AM EDT40.0041.0429.7033.600.00-33132.03%
QSR240621C000475002023-08-29 1:33PM EDT47.5021.7020.0021.300.00--70.00%
QSR240621C000500002024-03-21 9:34AM EDT50.0031.4021.2023.800.00-314110.94%
QSR240621C000550002023-11-21 1:21PM EDT55.0016.2020.5024.500.00-145170.95%
QSR240621C000575002023-10-19 11:26AM EDT57.5010.9013.1015.300.00-117261.57%
QSR240621C000600002023-12-19 3:19PM EDT60.0017.6617.1020.500.00-4095158.23%
QSR240621C000625002023-11-06 2:05PM EDT62.507.5412.4012.700.00-1088293.36%
QSR240621C000650002024-02-13 2:16PM EDT65.0011.5814.5019.100.00-153164.77%
QSR240621C000675002024-05-17 2:11PM EDT67.504.153.904.20-2.95-41.55%121524.66%
QSR240621C000700002024-05-17 1:18PM EDT70.002.442.202.40-0.66-21.29%233522.29%
QSR240621C000725002024-05-17 3:52PM EDT72.501.050.951.10-0.40-27.59%2329920.36%
QSR240621C000750002024-05-17 3:41PM EDT75.000.400.300.45-0.06-13.04%2332720.17%
QSR240621C000775002024-05-17 9:36AM EDT77.500.200.100.20-0.02-9.09%42,97621.39%
QSR240621C000800002024-05-16 1:36PM EDT80.000.060.000.15-0.07-53.85%13,40625.15%
QSR240621C000825002024-05-09 12:42PM EDT82.500.100.001.000.00-266449.68%
QSR240621C000850002024-05-14 1:48PM EDT85.000.800.001.950.00-418555.23%
QSR240621C000875002024-03-27 10:01AM EDT87.500.800.000.750.00-26056.25%
QSR240621C000900002024-04-11 10:21AM EDT90.000.060.050.200.00-5019545.22%
QSR240621C000950002024-03-20 3:17PM EDT95.000.200.000.750.00-4722060.11%
QSR240621C001000002024-04-02 2:31PM EDT100.000.230.000.750.00-2511967.92%
QSR240621C001050002024-04-11 10:21AM EDT105.000.150.000.200.00-2520260.16%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QSR240621P000325002023-11-13 1:49PM EDT32.500.130.002.150.00--102185.35%
QSR240621P000350002023-06-09 9:30AM EDT35.000.350.000.300.00--1114.26%
QSR240621P000425002023-05-31 1:04PM EDT42.500.840.005.000.00--1170.31%
QSR240621P000450002024-02-14 1:09PM EDT45.000.150.000.750.00-6991.89%
QSR240621P000475002023-11-02 11:12AM EDT47.500.490.002.350.00-21110.50%
QSR240621P000500002023-12-04 4:37PM EDT50.000.300.000.000.00-1025.00%
QSR240621P000550002024-04-15 3:47PM EDT55.000.310.000.200.00-182849.71%
QSR240621P000575002024-05-15 10:08AM EDT57.500.050.000.350.00-31648.24%
QSR240621P000600002024-05-09 9:30AM EDT60.000.050.001.800.00-12353.69%
QSR240621P000625002024-05-15 10:32AM EDT62.500.160.050.150.00-16326.56%
QSR240621P000650002024-05-17 3:17PM EDT65.000.300.200.30+0.10+50.00%428723.88%
QSR240621P000675002024-05-17 3:59PM EDT67.500.530.500.60-0.14-20.90%3334621.12%
QSR240621P000700002024-05-17 2:44PM EDT70.001.401.251.45+0.20+16.67%887821.24%
QSR240621P000725002024-05-17 3:32PM EDT72.502.802.552.85+0.10+3.70%2436721.68%
QSR240621P000750002024-05-17 3:59PM EDT75.004.594.505.70+0.09+2.00%52,26435.72%
QSR240621P000775002024-05-13 2:48PM EDT77.506.054.909.100.00-227655.86%
QSR240621P000800002024-05-01 3:18PM EDT80.006.737.7011.400.00-112861.38%
QSR240621P000825002024-03-28 1:26PM EDT82.504.606.7010.700.00-680.00%
QSR240621P000850002024-03-28 10:19AM EDT85.006.008.7013.400.00-200.00%
QSR240621P000875002024-01-30 11:04AM EDT87.509.709.7012.700.00--10.00%