Deutsche Märkte öffnen in 4 Stunden 3 Minuten
Nikkei 225
38.709,02 -11,45 (-0,03%) Dow Jones 30
38.647,10 -65,11 (-0,17%) Bitcoin EUR
62.270,15 -780,39 (-1,24%) CMC Crypto 200
1.421,36 +8,41 (+0,60%) Nasdaq Compositive
17.667,56 +59,12 (+0,34%) S&P 500
5.433,74 +12,71 (+0,23%)
Franco-Nevada Corporation (FNV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240719C00085000 | 2023-12-04 2:33PM EDT | 85.00 | 28.68 | 28.30 | 33.30 | 0.00 | - | - | 0 | 85.67% |
| FNV240719C00090000 | 2024-03-18 10:17AM EDT | 90.00 | 28.50 | 29.50 | 34.20 | 0.00 | - | 1 | 3 | 115.48% |
| FNV240719C00095000 | 2024-03-18 9:56AM EDT | 95.00 | 23.61 | 26.90 | 27.60 | 0.00 | - | 1 | 56 | 104.32% |
| FNV240719C00100000 | 2024-06-10 10:39AM EDT | 100.00 | 19.50 | 16.20 | 18.30 | 0.00 | - | 3 | 36 | 51.29% |
| FNV240719C00105000 | 2024-06-10 2:39PM EDT | 105.00 | 15.77 | 11.30 | 13.40 | 0.00 | - | 5 | 85 | 41.16% |
| FNV240719C00110000 | 2024-06-13 3:56PM EDT | 110.00 | 9.06 | 8.60 | 9.00 | -2.74 | -23.22% | 18 | 1,113 | 34.60% |
| FNV240719C00115000 | 2024-06-13 2:36PM EDT | 115.00 | 5.70 | 5.30 | 5.50 | -1.10 | -16.18% | 1 | 400 | 31.54% |
| FNV240719C00120000 | 2024-06-13 3:10PM EDT | 120.00 | 3.00 | 2.85 | 3.10 | -1.60 | -34.78% | 17 | 453 | 30.66% |
| FNV240719C00125000 | 2024-06-13 3:47PM EDT | 125.00 | 1.51 | 1.45 | 1.65 | -0.74 | -32.89% | 49 | 1,228 | 30.81% |
| FNV240719C00130000 | 2024-06-13 3:50PM EDT | 130.00 | 0.77 | 0.60 | 0.85 | -0.33 | -30.00% | 10 | 599 | 31.42% |
| FNV240719C00135000 | 2024-06-12 10:59AM EDT | 135.00 | 0.69 | 0.35 | 0.45 | 0.00 | - | 2 | 303 | 32.57% |
| FNV240719C00140000 | 2024-06-13 2:18PM EDT | 140.00 | 0.20 | 0.20 | 0.30 | -0.25 | -55.56% | 1 | 607 | 35.30% |
| FNV240719C00145000 | 2024-06-13 1:56PM EDT | 145.00 | 0.16 | 0.05 | 0.25 | -0.09 | -36.00% | 7 | 83 | 39.16% |
| FNV240719C00150000 | 2024-06-13 1:50PM EDT | 150.00 | 0.15 | 0.05 | 0.15 | -0.01 | -6.25% | 7 | 57 | 40.33% |
| FNV240719C00155000 | 2024-06-10 9:54AM EDT | 155.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 153 | 48.54% |
| FNV240719C00160000 | 2024-05-14 10:05AM EDT | 160.00 | 0.34 | 0.05 | 0.95 | 0.00 | - | 6 | 104 | 59.96% |
| FNV240719C00165000 | 2024-05-20 10:58AM EDT | 165.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 61.08% |
| FNV240719C00170000 | 2024-06-13 11:15AM EDT | 170.00 | 0.05 | 0.00 | 0.55 | -0.17 | -77.27% | 6 | 7 | 61.82% |
| FNV240719C00175000 | 2024-06-13 11:14AM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 69.14% |
| FNV240719C00180000 | 2024-06-12 11:07AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 55.08% |
| FNV240719C00185000 | 2024-06-07 3:22PM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 34 | 76.61% |
| FNV240719C00190000 | 2024-06-03 10:46AM EDT | 190.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 285 | 341 | 56.64% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240719P00075000 | 2024-03-12 10:14AM EDT | 75.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 80.27% |
| FNV240719P00080000 | 2024-06-13 11:16AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | -0.40 | -88.89% | 25 | 1 | 54.10% |
| FNV240719P00085000 | 2024-05-06 11:37AM EDT | 85.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | 2 | 154 | 77.69% |
| FNV240719P00090000 | 2024-05-28 10:06AM EDT | 90.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 1 | 155 | 47.46% |
| FNV240719P00095000 | 2024-06-07 2:00PM EDT | 95.00 | 0.20 | 0.15 | 0.65 | 0.00 | - | 1 | 153 | 48.49% |
| FNV240719P00100000 | 2024-06-07 3:43PM EDT | 100.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 49 | 104 | 35.45% |
| FNV240719P00105000 | 2024-06-11 2:28PM EDT | 105.00 | 0.67 | 0.55 | 0.70 | 0.00 | - | 13 | 124 | 30.27% |
| FNV240719P00110000 | 2024-06-13 11:16AM EDT | 110.00 | 1.30 | 1.30 | 1.40 | +0.15 | +13.04% | 45 | 324 | 27.27% |
| FNV240719P00115000 | 2024-06-13 3:17PM EDT | 115.00 | 2.80 | 2.80 | 3.00 | +0.55 | +24.44% | 19 | 217 | 26.23% |
| FNV240719P00120000 | 2024-06-13 10:07AM EDT | 120.00 | 5.01 | 5.40 | 5.70 | +1.01 | +25.25% | 2 | 264 | 25.99% |
| FNV240719P00125000 | 2024-06-11 3:00PM EDT | 125.00 | 8.35 | 8.30 | 9.30 | 0.00 | - | 1 | 283 | 25.35% |
| FNV240719P00130000 | 2024-06-05 11:05AM EDT | 130.00 | 11.63 | 11.70 | 14.10 | 0.00 | - | 1 | 60 | 31.32% |
| FNV240719P00135000 | 2024-06-07 3:55PM EDT | 135.00 | 17.51 | 17.30 | 20.40 | 0.00 | - | 16 | 22 | 52.45% |
| FNV240719P00140000 | 2024-06-07 3:54PM EDT | 140.00 | 22.09 | 21.10 | 25.40 | 0.00 | - | 11 | 23 | 60.00% |
| FNV240719P00150000 | 2024-05-06 2:55PM EDT | 150.00 | 24.40 | 27.50 | 32.30 | 0.00 | - | 1 | 6 | 0.00% |
