Deutsche Märkte geschlossen

Franco-Nevada Corporation (FNV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
116,18-0,56 (-0,48%)
Börsenschluss: 04:00PM EDT
116,70 +0,52 (+0,45%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FNV240621C000600002023-11-14 10:57AM EDT60.0062.3051.7055.300.00--10.00%
FNV240621C000650002023-11-14 10:37AM EDT65.0057.0046.1050.000.00--10.00%
FNV240621C000700002024-01-10 2:23PM EDT70.0037.8037.5042.300.00--10.00%
FNV240621C000800002024-02-08 2:47PM EDT80.0029.9033.7038.500.00-10268.16%
FNV240621C000850002024-03-22 2:08PM EDT85.0030.7034.7039.500.00-10339.65%
FNV240621C000900002024-03-18 12:11PM EDT90.0028.6129.0033.600.00-16280.52%
FNV240621C000950002024-04-22 3:36PM EDT95.0024.200.000.000.00-100.00%
FNV240621C001000002024-06-07 2:05PM EDT100.0017.5014.2018.000.00-24130.52%
FNV240621C001050002024-06-11 11:12AM EDT105.0013.009.2011.800.00-11169.19%
FNV240621C001100002024-06-14 1:59PM EDT110.005.905.706.60-3.58-37.76%854839.84%
FNV240621C001150002024-06-14 12:23PM EDT115.002.302.202.40-1.00-30.30%5726129.54%
FNV240621C001200002024-06-14 3:49PM EDT120.000.400.400.55-0.50-55.56%8873231.01%
FNV240621C001250002024-06-14 3:37PM EDT125.000.110.100.15-0.09-45.00%1391836.91%
FNV240621C001300002024-06-14 3:37PM EDT130.000.050.000.100.00-91,17947.85%
FNV240621C001350002024-06-11 2:35PM EDT135.000.100.000.750.00-258678.42%
FNV240621C001400002024-06-10 3:13PM EDT140.000.070.000.200.00-2542272.66%
FNV240621C001450002024-06-14 12:28PM EDT145.000.030.000.25-0.02-40.00%175386.72%
FNV240621C001500002024-06-14 12:28PM EDT150.000.020.000.10-0.01-33.33%116885.94%
FNV240621C001550002024-06-03 10:50AM EDT155.000.050.000.050.00-39245887.50%
FNV240621C001600002024-06-06 9:59AM EDT160.000.030.000.050.00-118296.09%
FNV240621C001650002024-05-30 1:25PM EDT165.000.050.000.050.00-1174104.69%
FNV240621C001700002024-05-30 10:25AM EDT170.000.050.000.250.00-525135.94%
FNV240621C001750002024-05-23 1:52PM EDT175.000.050.000.050.00-5149119.53%
FNV240621C001800002024-03-04 2:08PM EDT180.000.370.050.500.00-411171.48%
FNV240621C001850002024-02-08 11:22AM EDT185.000.300.050.750.00-45191.41%
FNV240621C001900002024-01-22 3:02PM EDT190.000.200.051.050.00--1211.43%
FNV240621C001950002024-01-22 3:03PM EDT195.000.200.050.300.00--22183.98%
FNV240621C002000002024-05-08 11:52AM EDT200.000.050.000.050.00-244153.13%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FNV240621P000550002024-04-22 10:56AM EDT55.000.060.000.000.00--050.00%
FNV240621P000700002023-11-28 12:36PM EDT70.000.150.001.300.00--1246.39%
FNV240621P000750002024-01-18 4:04PM EDT75.000.430.151.500.00-13229.69%
FNV240621P000800002024-05-03 2:29PM EDT80.000.200.002.150.00-624215.23%
FNV240621P000850002024-05-23 9:43AM EDT85.000.050.002.150.00-857187.11%
FNV240621P000900002024-06-11 12:41PM EDT90.000.030.000.050.00-108181.25%
FNV240621P000950002024-06-14 12:40PM EDT95.000.220.000.20+0.07+46.67%179179.88%
FNV240621P001000002024-06-13 2:31PM EDT100.000.080.000.100.00-626155.86%
FNV240621P001050002024-06-14 1:32PM EDT105.000.100.050.150.00-4422948.54%
FNV240621P001100002024-06-14 2:40PM EDT110.000.200.150.25+0.05+33.33%9391434.08%
FNV240621P001150002024-06-14 3:47PM EDT115.001.151.001.20+0.25+27.78%1111,57729.20%
FNV240621P001200002024-06-14 2:24PM EDT120.004.623.404.50+0.92+24.86%6876933.91%
FNV240621P001250002024-06-13 1:44PM EDT125.007.958.509.70-0.22-2.69%4040360.84%
FNV240621P001300002024-06-13 2:47PM EDT130.0013.2012.6015.800.00-187263.38%
FNV240621P001350002024-06-13 2:39PM EDT135.0018.2017.3020.900.00-120473.63%
FNV240621P001400002024-06-13 2:47PM EDT140.0024.1022.5025.80+0.90+3.88%1990.04%
FNV240621P001450002024-06-13 2:25PM EDT145.0028.2027.1031.200.00-224103.03%
FNV240621P001500002023-11-13 4:55PM EDT150.0032.3039.3043.200.00--1296.31%
FNV240621P001650002023-10-26 2:28PM EDT165.0032.5045.3049.200.00--0151.76%