Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.

Accueil
Investir
Actions
Etats-Unis
NYSE
Restaurant Brands International Inc (QSR)
Restaurant Brands International Inc (QSR) Options

Restaurant Brands International Inc (QSR)

72,66

0,83

(1,16%)

Fermé 06 Juin 10:00PM

71,50

-1,16

(-1,60%)

Après les heures de négociation: 1:59AM

Restaurant Brands International Inc ([symbol]) Options

QSR Flux des options

Achats

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
40,00	31,30	33,20	0,00	32,25	0,00	0,00 %	0	0	-
42,50	28,90	30,70	0,00	29,80	0,00	0,00 %	0	0	-
45,00	26,30	28,20	0,00	27,25	0,00	0,00 %	0	0	-
47,50	23,80	25,70	0,00	24,75	0,00	0,00 %	0	0	-
50,00	21,30	23,30	0,00	22,30	0,00	0,00 %	0	0	-
55,00	16,30	18,20	0,00	17,25	0,00	0,00 %	0	0	-
60,00	11,30	13,20	0,00	12,25	0,00	0,00 %	0	0	-
65,00	6,60	8,30	0,00	7,45	0,00	0,00 %	0	0	-
67,50	4,80	5,80	5,00	5,30	-0,50	-9,09 %	20	1	05/6/2026
70,00	3,00	3,50	3,35	3,25	0,70	26,42 %	17	6	05/6/2026
72,50	1,60	1,90	1,70	1,75	0,45	36,00 %	109	51	05/6/2026
75,00	0,65	0,70	0,69	0,675	-0,16	-18,82 %	21 681	240	05/6/2026
77,50	0,05	0,35	0,25	0,20	0,00	0,00 %	3	741	05/6/2026
80,00	0,05	0,25	0,08	0,15	-0,05	-38,46 %	20 044	832	05/6/2026
82,50	0,00	0,55	0,23	0,23	0,00	0,00 %	0	1 007	-
85,00	0,00	0,15	0,11	0,11	0,00	0,00 %	0	1 887	-
87,50	0,00	0,50	0,40	0,40	0,00	0,00 %	0	35	-
90,00	0,00	0,50	0,35	0,35	0,00	0,00 %	0	12	-
95,00	0,00	0,50	0,29	0,29	0,00	0,00 %	0	4	-
100,00	0,00	0,50	0,00	0,00	0,00	0,00 %	0	0	-

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Premium

Ventes

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
40,00	0,00	0,50	0,00	0,00	0,00	0,00 %	0	0	-
42,50	0,00	0,50	0,00	0,00	0,00	0,00 %	0	0	-
45,00	0,00	0,50	0,00	0,00	0,00	0,00 %	0	0	-
47,50	0,00	0,50	0,00	0,00	0,00	0,00 %	0	0	-
50,00	0,00	0,55	0,00	0,00	0,00	0,00 %	0	0	-
55,00	0,00	0,10	0,00	0,00	0,00	0,00 %	0	0	-
60,00	0,00	0,60	0,27	0,27	0,00	0,00 %	0	2	-
65,00	0,05	0,25	0,10	0,15	-0,05	-33,33 %	15	14	05/6/2026
67,50	0,05	0,50	0,35	0,275	0,00	0,00 %	0	46	-
70,00	0,40	0,70	0,75	0,55	0,10	15,38 %	60	192	05/6/2026
72,50	1,15	1,60	1,12	1,375	0,00	0,00 %	0	72	-
75,00	2,55	3,70	3,50	3,125	0,00	0,00 %	0	314	-
77,50	4,60	6,10	2,77	5,35	0,00	0,00 %	0	141	-
80,00	6,80	8,70	8,29	7,75	0,00	0,00 %	0	137	-
82,50	9,40	11,30	3,60	10,35	0,00	0,00 %	0	0	-
85,00	11,90	13,80	10,40	12,85	0,00	0,00 %	0	0	-
87,50	14,40	16,30	0,00	15,35	0,00	0,00 %	0	0	-
90,00	16,90	18,80	0,00	17,85	0,00	0,00 %	0	0	-
95,00	21,80	23,80	0,00	22,80	0,00	0,00 %	0	0	-
100,00	26,80	28,80	0,00	27,80	0,00	0,00 %	0	0	-

Volume
% Gagnants
% Perdants

Symbole	Prix	Vol.
SCAGScage Future	US$ 0,8489 (196,61%)	92,75M
SPHLSpringview Holdings Ltd	US$ 5,38 (125,20%)	40,61M
NOTVInotiv Inc	US$ 0,1638 (89,15%)	1,07B
RMSGReal Messenger Corporation	US$ 1,809 (64,45%)	199,97M
STISolidion Technology Inc	US$ 35,50 (56,32%)	38,55M
NUWENewellis Inc	US$ 0,1625 (-62,30%)	50M
NYXHNyxoah SA	US$ 1,41 (-51,04%)	2,47M
CYPHCypherpunk Technologies Inc	US$ 0,5176 (-47,26%)	30,53M
TDICDreamland Ltd	US$ 0,2277 (-37,68%)	12,09M
FOFOHang Feng Technology Innovation Co Ltd	US$ 3,91 (-36,73%)	381,9k
NOTVInotiv Inc	US$ 0,1638 (89,15%)	1,07B
SNBRSleep Number Corporation	US$ 0,477 (36,25%)	305,13M
SMTKSmartKem Inc	US$ 0,419101 (30,97%)	232,19M
NVDANVIDIA Corporation	US$ 205,10 (-6,20%)	220,65M
RMSGReal Messenger Corporation	US$ 1,809 (64,45%)	199,97M

price_and_volume

price_and_volume il y a 13 minutes

Lol good one.
Some novice posted about TOXIC debt.

12yearplan

12yearplan il y a 14 minutes

Warren Buffett would like it if still active - didn't Bar say he likes stuff people use?, forget..

Highest heat threshold of any metal.

More importantly, Trump has been antagonizing and trash talking Chyna for some time so Xi looked for places of leverage. Biggest downs

AZrealestate

AZrealestate il y a 17 minutes

We feel, numb 🤣

Paul Brentjens

Paul Brentjens il y a 25 minutes

KISTA, Sweden, June 2, 2026 /PRNewswire/ -- Sivers Semiconductors AB (STO: SIVE), a global leader in photonics and wireless technologies, today announced a strategic collaboration with GlobalFoundries (NASDAQ: GFS) (GF), to develop advanced silicon photonics solutions for the high-growth AI infrastr

tkg

tkg il y a 26 minutes

The "Like" by this gentleman caught my attention..;)

Al D'Avanzo
Former Federal Reserve VP | IT Operations, Data Centers, Resilience, Risk & Transformation Leader
New York City Metropolitan Area

Federal Reserve Information Technology
25 yrs 8 mos

gorbec1

gorbec1 il y a 33 minutes

Well you the man for dd

12ka

12ka il y a 40 minutes

you lost a lot of money on this stock before or was it some other stock

WooptdooU

WooptdooU il y a 42 minutes

Yes, they are "GRIFTERS" at lwlg too...Just doing my part for the shareholders...

But, really, IDCC only has 25M shrs outstanding. They are amateur GRIFTERS compared to these multi generational GRIFTERS. There was a recent retiree who GRIFTED his Career there. Unreal, yet a company p

barnstormer

barnstormer il y a 45 minutes

Brazen, I believe you misread my post. I was one of the posters taking the position that only the artisanal manual process was included in the DCvax L application and the mention of the Flaxworks process in the company's business plan around the same time should not be interpreted as adding a second

Hi_Lo

Hi_Lo il y a 58 minutes

Can exist forever.

https://investorshub.advfn.com/boards/read_msg.aspx?message_id=177592210

This can exist forever

https://investorshub.advfn.com/boards/read_msg.aspx?message_id=170833849

Lime Time quote:

Yes. SEC filers tha

rakp

rakp il y a 1 heure

Totally agree with the flow of your thoughts and possible outcome. This could be an amazing opportunity and grow into a substantial company.

Ridetherocket

Ridetherocket il y a 1 heure

Just Uplist the thing so we can move on with our lives, starting to feel like I'm being held hostage. It's been almost 6 mths since we were told Trump was going to make a decision by end of Jan or Feb. Only been all in since Jan, I cant imagine how some of you feel whose been waiting yrs.

Hi_Lo

Hi_Lo il y a 1 heure

https://investorshub.advfn.com/boards/read_msg.aspx?message_id=177528172

It can exist forever. Definitely a true statement.

https://investorshub.advfn.com/boards/read_msg.aspx?message_id=177530867

It will exist and trade forever

https://inv

DLEtest

DLEtest il y a 1 heure

I kinda wish for a merger now with IBATF + EnergyX at this point, if no contract happens soon with T5 or Exxon. That merger could combine X’s membrane tech, IBAT’s modular DLE and proprietary media, ready to deploy now on existing X Smackover resource, and X builds their Lonestar refinement plant…fa

Genz2

Genz2 il y a 1 heure

https://puri.sm/products/liberty-phone/

Hey Methinks, this phone is MADE IN AMERICA BY AN AMERICAN COMPANY!!!! Wouldn’t it be cool if either Samsung (remember Wave has a deal with them) and/or Microsoft produced an even better Purism phone in America with Wave security software!!! A

4u2nv2

4u2nv2 il y a 2 heures

It is a great morning. Not as good as the morning on 09-24-2020 when a previous lawsuit was filed against your boy Shannon K. Newby. What's interesting is the Cadle Company tied your "boy" Shannon K. Newby to owning 100% of 40 Brightwater LLC. with the physical documents from the SOS. As the rope ti

big bopper1

big bopper1 il y a 2 heures

the new data on colorectal trials is most significant info in 5 years. this is fantastic news.

John543

John543 il y a 2 heures

Yep so happy for just some kind of news. Been a while since we’ve heard anything. Here’s an article I found with some quotes from the executive team.

https://www.businesswire.com/news/home/20260603544418/en/APPYEA-Inc.-Announces-Corporate-Rebranding-Changes-Name-to-TECHLOTT-Inc.-and-

Seminole Red

Seminole Red il y a 2 heures

Another Past Hero to remember, gone....RIP

satter

satter il y a 2 heures

Lawsuit memory Lane

I remember when they were not responding to the lawsuit, I posted saying they were making a mistake and how this could be really damaging.
And what did the pumpers say at that time? Yup, they bashed and laughed. Now the data is on the ledger.

JimBoStevens

JimBoStevens il y a 2 heures

That was the Head Fake lol pump shot

sunspotter

sunspotter il y a 2 heures

"Illinois is as or more corrupt and credit-unworthy than New Jersey."

So much less corrupt and much more creditworthy than any Red State in the South or Mid-West?

Got it - thanks.

WandererGolem241

WandererGolem241 il y a 2 heures

Hey everyone, tracking some interesting micro-trends in the multi-state hemp sector that might be worth looking at from an investment and retail margin perspective.

Over the last few seasons, the market has seen severe margin compression on legacy CBD isolates, oils, and generic topic

Restaurant Brands

Key Capital (EM)

60/40 Balanced Allocatio...

Bmo Balanced Etf Portfol...

Aretto Wellness

Tactical Asset Allocatio...

Prospect Capital

Ci High Yield Bond Fund ...

WisdomTree International...

Delayed Upgrade Clock

Assistance: support@advfn.fr

En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales

ADVFN

Vous avez déjà un compte? Connexion

Vous n'avez pas de compte ? Inscription

En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.