Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.564,52 +141,22 (+0,56%)
Franco-Nevada Corporation (FNV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV231020C00110000 | 2023-08-22 11:52AM EDT | 110.00 | 29.00 | 30.20 | 32.20 | 0.00 | - | 3 | 0 | 150.10% |
| FNV231020C00115000 | 2023-03-27 2:12PM EDT | 115.00 | 34.59 | 39.50 | 41.00 | 0.00 | - | 2 | 2 | 264.09% |
| FNV231020C00120000 | 2023-09-08 3:53PM EDT | 120.00 | 13.97 | 13.90 | 14.30 | -6.17 | -30.64% | 1 | 23 | 40.89% |
| FNV231020C00125000 | 2023-09-11 10:14AM EDT | 125.00 | 16.50 | 9.10 | 10.70 | 0.00 | - | 3 | 52 | 45.04% |
| FNV231020C00130000 | 2023-09-28 10:14AM EDT | 130.00 | 5.80 | 5.60 | 5.80 | 0.00 | - | 3 | 29 | 30.91% |
| FNV231020C00135000 | 2023-09-29 3:25PM EDT | 135.00 | 2.80 | 2.75 | 2.95 | -0.30 | -9.68% | 26 | 113 | 29.16% |
| FNV231020C00140000 | 2023-09-29 3:11PM EDT | 140.00 | 1.10 | 1.05 | 1.25 | -0.25 | -18.52% | 26 | 666 | 28.27% |
| FNV231020C00145000 | 2023-09-29 2:46PM EDT | 145.00 | 0.37 | 0.25 | 0.55 | -0.10 | -21.28% | 39 | 788 | 29.64% |
| FNV231020C00150000 | 2023-09-29 9:54AM EDT | 150.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 2 | 851 | 31.40% |
| FNV231020C00155000 | 2023-09-29 11:53AM EDT | 155.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 557 | 39.55% |
| FNV231020C00160000 | 2023-09-29 1:56PM EDT | 160.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 227 | 44.43% |
| FNV231020C00165000 | 2023-09-26 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 895 | 50.29% |
| FNV231020C00170000 | 2023-09-25 1:41PM EDT | 170.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 229 | 50.00% |
| FNV231020C00175000 | 2023-08-23 11:15AM EDT | 175.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 6 | 78 | 48.63% |
| FNV231020C00180000 | 2023-08-21 11:39AM EDT | 180.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 3 | 19 | 68.46% |
| FNV231020C00185000 | 2023-06-09 2:24PM EDT | 185.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 116.41% |
| FNV231020C00190000 | 2023-09-13 9:38AM EDT | 190.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 82 | 56.64% |
| FNV231020C00195000 | 2023-07-31 11:21AM EDT | 195.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 20 | 56 | 68.16% |
| FNV231020C00200000 | 2023-09-07 2:49PM EDT | 200.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 63.67% |
| FNV231020C00210000 | 2023-08-14 12:35PM EDT | 210.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 1,020 | 75.78% |
| FNV231020C00220000 | 2023-05-12 11:17AM EDT | 220.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 60 | 146 | 108.50% |
| FNV231020C00230000 | 2023-06-26 2:04PM EDT | 230.00 | 0.29 | 0.00 | 0.35 | 0.00 | - | 2 | 56 | 103.03% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV231020P00090000 | 2023-02-16 4:52PM EDT | 90.00 | 1.05 | 0.40 | 1.50 | 0.00 | - | - | 3 | 115.53% |
| FNV231020P00095000 | 2023-04-13 3:50PM EDT | 95.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 1 | 0 | 90.67% |
| FNV231020P00100000 | 2023-03-28 2:22PM EDT | 100.00 | 1.15 | 0.15 | 1.15 | 0.00 | - | - | 3 | 82.28% |
| FNV231020P00105000 | 2023-07-03 11:25AM EDT | 105.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 18 | 55.76% |
| FNV231020P00110000 | 2023-08-02 1:29PM EDT | 110.00 | 0.36 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 53.52% |
| FNV231020P00115000 | 2023-09-26 3:24PM EDT | 115.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 34 | 39.26% |
| FNV231020P00120000 | 2023-09-29 10:57AM EDT | 120.00 | 0.24 | 0.20 | 0.35 | -0.31 | -56.36% | 1 | 72 | 32.42% |
| FNV231020P00125000 | 2023-09-29 3:37PM EDT | 125.00 | 0.77 | 0.65 | 0.80 | -0.38 | -33.04% | 8 | 200 | 29.32% |
| FNV231020P00130000 | 2023-09-29 3:37PM EDT | 130.00 | 1.92 | 1.75 | 1.90 | -0.08 | -4.00% | 9 | 176 | 27.32% |
| FNV231020P00135000 | 2023-09-29 3:50PM EDT | 135.00 | 3.90 | 3.80 | 4.10 | -0.25 | -6.02% | 41 | 152 | 26.25% |
| FNV231020P00140000 | 2023-09-29 1:02PM EDT | 140.00 | 7.50 | 7.10 | 7.60 | -0.58 | -7.18% | 1 | 492 | 26.64% |
| FNV231020P00145000 | 2023-09-28 11:47AM EDT | 145.00 | 12.10 | 11.50 | 12.80 | 0.00 | - | 2 | 131 | 39.34% |
| FNV231020P00150000 | 2023-09-27 1:52PM EDT | 150.00 | 19.75 | 16.10 | 17.30 | 0.00 | - | 3 | 1 | 41.82% |
| FNV231020P00155000 | 2023-09-25 11:18AM EDT | 155.00 | 15.70 | 20.80 | 21.90 | 0.00 | - | 2 | 0 | 41.90% |
| FNV231020P00160000 | 2023-09-12 3:27PM EDT | 160.00 | 18.70 | 25.30 | 27.70 | 0.00 | - | 6 | 0 | 63.82% |
| FNV231020P00165000 | 2023-07-25 12:14PM EDT | 165.00 | 18.65 | 24.70 | 26.20 | 0.00 | - | 1 | 3 | 0.00% |
| FNV231020P00170000 | 2023-05-26 2:21PM EDT | 170.00 | 25.80 | 29.60 | 31.70 | 0.00 | - | 2 | 0 | 0.00% |
