Mercado fechado
BOVESPA
123.740,61 -755,07 (-0,61%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.182,23 -270,65 (-0,49%) PETROLEO CRU
80,15 +2,43 (+3,13%) OURO
2.359,20 +24,70 (+1,06%) Bitcoin USD
68.263,62 -1.125,99 (-1,62%)
Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621C00040000 | 2024-03-21 9:57AM EDT | 40.00 | 41.04 | 29.70 | 33.60 | 0.00 | - | 3 | 3 | 260.94% |
| QSR240621C00047500 | 2023-08-29 1:33PM EDT | 47.50 | 21.70 | 20.00 | 21.30 | 0.00 | - | - | 7 | 110.60% |
| QSR240621C00050000 | 2024-03-21 9:34AM EDT | 50.00 | 31.40 | 21.20 | 23.80 | 0.00 | - | 3 | 14 | 198.97% |
| QSR240621C00055000 | 2023-11-21 1:21PM EDT | 55.00 | 16.20 | 20.50 | 24.50 | 0.00 | - | 1 | 45 | 250.02% |
| QSR240621C00057500 | 2023-10-19 11:26AM EDT | 57.50 | 10.90 | 13.10 | 15.30 | 0.00 | - | 1 | 172 | 130.69% |
| QSR240621C00060000 | 2023-12-19 3:19PM EDT | 60.00 | 17.66 | 17.10 | 20.50 | 0.00 | - | 40 | 95 | 227.91% |
| QSR240621C00062500 | 2024-05-24 11:41AM EDT | 62.50 | 5.80 | 3.60 | 5.40 | 0.00 | - | 1 | 84 | 33.84% |
| QSR240621C00065000 | 2024-05-28 1:48PM EDT | 65.00 | 3.13 | 3.00 | 3.20 | -0.10 | -3.10% | 1 | 57 | 27.10% |
| QSR240621C00067500 | 2024-05-28 3:45PM EDT | 67.50 | 1.50 | 1.35 | 1.55 | -0.02 | -1.32% | 397 | 114 | 23.83% |
| QSR240621C00070000 | 2024-05-28 3:41PM EDT | 70.00 | 0.50 | 0.45 | 0.60 | -0.10 | -16.67% | 7 | 312 | 22.61% |
| QSR240621C00072500 | 2024-05-28 2:20PM EDT | 72.50 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 6 | 316 | 24.12% |
| QSR240621C00075000 | 2024-05-23 2:56PM EDT | 75.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 3 | 338 | 31.45% |
| QSR240621C00077500 | 2024-05-28 3:16PM EDT | 77.50 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 11 | 2,970 | 33.99% |
| QSR240621C00080000 | 2024-05-17 10:23AM EDT | 80.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 3,406 | 42.19% |
| QSR240621C00082500 | 2024-05-09 12:42PM EDT | 82.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 664 | 73.97% |
| QSR240621C00085000 | 2024-05-14 1:48PM EDT | 85.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 4 | 185 | 65.19% |
| QSR240621C00087500 | 2024-03-27 10:01AM EDT | 87.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 60 | 66.36% |
| QSR240621C00090000 | 2024-04-11 10:21AM EDT | 90.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 50 | 195 | 58.11% |
| QSR240621C00095000 | 2024-03-20 3:17PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 47 | 220 | 81.45% |
| QSR240621C00100000 | 2024-04-02 2:31PM EDT | 100.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 25 | 119 | 90.53% |
| QSR240621C00105000 | 2024-04-11 10:21AM EDT | 105.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 25 | 202 | 79.49% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621P00032500 | 2023-11-13 1:49PM EDT | 32.50 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 102 | 209.47% |
| QSR240621P00035000 | 2023-06-09 9:30AM EDT | 35.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 1 | 127.15% |
| QSR240621P00042500 | 2023-05-31 1:04PM EDT | 42.50 | 0.84 | 0.00 | 5.00 | 0.00 | - | - | 1 | 189.65% |
| QSR240621P00045000 | 2024-02-14 1:09PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 99.32% |
| QSR240621P00047500 | 2023-11-02 11:12AM EDT | 47.50 | 0.49 | 0.00 | 2.35 | 0.00 | - | 2 | 1 | 119.43% |
| 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 | 0.20 | 0.00 | - | 1 | 828 | 49.22% |
| QSR240621P00057500 | 2024-05-15 10:08AM EDT | 57.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 16 | 37.89% |
| QSR240621P00060000 | 2024-05-09 9:30AM EDT | 60.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 23 | 29.40% |
| QSR240621P00062500 | 2024-05-28 2:00PM EDT | 62.50 | 0.25 | 0.20 | 0.35 | +0.03 | +13.64% | 5 | 65 | 26.81% |
| QSR240621P00065000 | 2024-05-28 2:17PM EDT | 65.00 | 0.70 | 0.65 | 0.80 | +0.04 | +6.06% | 14 | 323 | 24.46% |
| QSR240621P00067500 | 2024-05-28 1:47PM EDT | 67.50 | 1.60 | 1.60 | 1.75 | +0.15 | +10.34% | 14 | 347 | 23.00% |
| QSR240621P00070000 | 2024-05-28 11:42AM EDT | 70.00 | 3.32 | 3.30 | 3.50 | +0.40 | +13.70% | 1 | 3,295 | 25.03% |
| QSR240621P00072500 | 2024-05-24 3:54PM EDT | 72.50 | 4.90 | 4.10 | 7.60 | 0.00 | - | 1 | 374 | 61.62% |
| QSR240621P00075000 | 2024-05-23 3:30PM EDT | 75.00 | 8.15 | 6.10 | 10.00 | 0.00 | - | 3 | 977 | 70.61% |
| QSR240621P00077500 | 2024-05-13 2:48PM EDT | 77.50 | 6.05 | 9.80 | 11.30 | 0.00 | - | 2 | 276 | 58.25% |
| QSR240621P00080000 | 2024-05-01 3:18PM EDT | 80.00 | 6.73 | 11.30 | 13.30 | 0.00 | - | 1 | 128 | 53.86% |
| QSR240621P00082500 | 2024-03-28 1:26PM EDT | 82.50 | 4.60 | 6.70 | 10.70 | 0.00 | - | 6 | 8 | 0.00% |
| QSR240621P00085000 | 2024-03-28 10:19AM EDT | 85.00 | 6.00 | 8.70 | 13.40 | 0.00 | - | 2 | 0 | 0.00% |
| QSR240621P00087500 | 2024-01-30 11:04AM EDT | 87.50 | 9.70 | 9.70 | 12.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.