Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,5640%) BTC-EUR
26.157,72 -74,16 (-0,28%)
Franco-Nevada Corporation (FNV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV230421C00110000 | 2023-02-28 10:40AM EDT | 110.00 | 18.25 | 35.20 | 37.20 | 0.00 | - | - | 1 | 71.39% |
| FNV230421C00115000 | 2023-03-16 1:53PM EDT | 115.00 | 21.83 | 30.80 | 31.80 | 0.00 | - | - | 253 | 64.94% |
| FNV230421C00120000 | 2023-03-22 11:10AM EDT | 120.00 | 22.40 | 25.40 | 27.10 | 0.00 | - | - | 121 | 54.10% |
| FNV230421C00125000 | 2023-03-29 12:12PM EDT | 125.00 | 20.30 | 20.70 | 21.90 | 0.00 | - | 2 | 108 | 56.86% |
| FNV230421C00130000 | 2023-03-31 12:03PM EDT | 130.00 | 16.80 | 16.30 | 17.00 | +0.60 | +3.70% | 43 | 293 | 47.51% |
| FNV230421C00135000 | 2023-03-28 12:02PM EDT | 135.00 | 11.30 | 11.80 | 12.80 | 0.00 | - | 7 | 224 | 44.97% |
| FNV230421C00140000 | 2023-03-30 11:50AM EDT | 140.00 | 7.65 | 7.60 | 8.40 | 0.00 | - | 7 | 839 | 37.26% |
| FNV230421C00145000 | 2023-03-31 3:55PM EDT | 145.00 | 4.52 | 4.50 | 4.90 | -0.11 | -2.38% | 12 | 2,095 | 33.06% |
| FNV230421C00150000 | 2023-03-31 1:55PM EDT | 150.00 | 2.10 | 2.30 | 2.90 | -0.50 | -19.23% | 15 | 1,414 | 34.07% |
| FNV230421C00155000 | 2023-03-31 3:55PM EDT | 155.00 | 1.22 | 1.10 | 1.50 | -0.13 | -9.63% | 20 | 837 | 33.81% |
| FNV230421C00160000 | 2023-03-31 3:26PM EDT | 160.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 60 | 5,659 | 34.30% |
| FNV230421C00165000 | 2023-03-31 11:26AM EDT | 165.00 | 0.39 | 0.15 | 0.50 | -0.01 | -2.50% | 5 | 374 | 37.70% |
| FNV230421C00170000 | 2023-03-27 12:01PM EDT | 170.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | - | 129 | 42.14% |
| FNV230421C00175000 | 2023-03-28 2:46PM EDT | 175.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 89 | 42.24% |
| FNV230421C00185000 | 2023-03-31 3:11PM EDT | 185.00 | 0.05 | 0.05 | 0.25 | -0.05 | -50.00% | 1 | 15 | 50.10% |
| FNV230421C00200000 | 2023-03-20 10:02AM EDT | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1,315 | 50.78% |
| FNV230421C00210000 | 2023-03-06 10:30AM EDT | 210.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 65.23% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV230421P00090000 | 2023-02-24 1:34PM EDT | 90.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 32 | 100.59% |
| FNV230421P00095000 | 2023-03-14 2:39PM EDT | 95.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 66 | 90.63% |
| FNV230421P00100000 | 2023-03-24 10:44AM EDT | 100.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 235 | 79.30% |
| FNV230421P00105000 | 2023-03-31 2:18PM EDT | 105.00 | 0.19 | 0.00 | 0.05 | +0.14 | +280.00% | 8 | 678 | 54.69% |
| FNV230421P00110000 | 2023-03-30 9:57AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 160 | 51.56% |
| FNV230421P00115000 | 2023-03-30 9:43AM EDT | 115.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 1 | 718 | 51.86% |
| FNV230421P00120000 | 2023-03-28 3:42PM EDT | 120.00 | 0.25 | 0.20 | 0.55 | 0.00 | - | 1 | 117 | 52.05% |
| FNV230421P00125000 | 2023-03-31 3:34PM EDT | 125.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 1 | 620 | 43.70% |
| FNV230421P00130000 | 2023-03-31 2:53PM EDT | 130.00 | 0.47 | 0.30 | 0.60 | -0.01 | -2.08% | 118 | 814 | 38.53% |
| FNV230421P00135000 | 2023-03-31 3:57PM EDT | 135.00 | 0.90 | 0.70 | 1.05 | -0.10 | -10.00% | 37 | 738 | 34.72% |
| FNV230421P00140000 | 2023-03-31 3:04PM EDT | 140.00 | 1.90 | 1.60 | 2.00 | -0.15 | -7.32% | 12 | 1,326 | 32.17% |
| FNV230421P00145000 | 2023-03-31 3:45PM EDT | 145.00 | 3.60 | 3.20 | 3.80 | -0.10 | -2.70% | 5 | 876 | 30.85% |
| FNV230421P00150000 | 2023-03-29 11:53AM EDT | 150.00 | 7.35 | 6.10 | 6.70 | 0.00 | - | 1 | 490 | 30.97% |
| FNV230421P00160000 | 2023-03-31 1:05PM EDT | 160.00 | 15.40 | 14.10 | 15.10 | -0.40 | -2.53% | 10 | 3 | 36.30% |
