Deutsche Märkte öffnen in 5 Stunden 19 Minuten

Franco-Nevada Corporation (FNV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
116,08-0,10 (-0,09%)
Börsenschluss: 04:00PM EDT
116,33 +0,25 (+0,22%)
Nachbörse: 07:47PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FNV240816C000550002024-02-20 3:22PM EDT55.0054.3760.2065.000.00-3032131.49%
FNV240816C000600002024-04-10 10:07AM EDT60.0062.0066.3071.000.00-25253.56%
FNV240816C000650002023-12-06 11:53AM EDT65.0045.3045.2049.300.00-130.00%
FNV240816C000700002024-06-10 2:14PM EDT70.0050.1044.6048.900.00-2578.27%
FNV240816C000800002024-06-11 10:45AM EDT80.0038.4534.8039.100.00-5464.45%
FNV240816C000850002024-03-13 1:38PM EDT85.0032.0032.6037.300.00-1189.55%
FNV240816C000900002024-05-06 9:30AM EDT90.0036.200.000.000.00-1620.00%
FNV240816C000950002024-05-13 2:07PM EDT95.0032.0123.2027.400.00-11270.22%
FNV240816C001000002024-05-30 9:35AM EDT100.0024.7016.1018.100.00-1025042.81%
FNV240816C001050002024-06-06 3:33PM EDT105.0020.2012.9013.800.00-118838.59%
FNV240816C001100002024-06-17 11:07AM EDT110.009.109.7010.00-0.01-0.11%113035.66%
FNV240816C001150002024-06-14 2:48PM EDT115.006.456.606.900.00-541,12933.97%
FNV240816C001200002024-06-17 10:10AM EDT120.004.304.304.60-0.10-2.27%445133.39%
FNV240816C001250002024-06-17 2:00PM EDT125.002.792.702.90+0.24+9.41%1270332.84%
FNV240816C001300002024-06-17 3:54PM EDT130.001.651.701.800.00-201,28832.87%
FNV240816C001350002024-06-17 10:41AM EDT135.000.970.951.15-0.08-7.62%116633.61%
FNV240816C001400002024-06-17 3:23PM EDT140.000.650.600.75-0.05-7.14%1822534.57%
FNV240816C001450002024-06-07 10:36AM EDT145.000.750.400.500.00-135235.62%
FNV240816C001500002024-06-10 10:47AM EDT150.000.500.200.400.00-120537.89%
FNV240816C001550002024-05-14 12:33PM EDT155.000.890.000.000.00-111912.50%
FNV240816C001600002024-05-22 10:57AM EDT160.000.510.100.750.00-313651.29%
FNV240816C001650002024-04-30 9:41AM EDT165.000.650.000.000.00-2512425.00%
FNV240816C001700002024-05-31 9:30AM EDT170.000.050.050.750.00-123251.76%
FNV240816C001750002023-10-24 11:00AM EDT175.004.301.201.300.00-121368.99%
FNV240816C001800002024-03-25 1:45PM EDT180.000.480.100.000.00-46725.00%
FNV240816C001850002024-06-11 10:51AM EDT185.000.200.050.750.00-135660.64%
FNV240816C001900002024-01-12 4:45PM EDT190.000.450.000.850.00-31564.01%
FNV240816C001950002024-06-11 10:58AM EDT195.000.150.000.200.00-242854.10%
FNV240816C002000002024-03-25 1:45PM EDT200.000.380.100.750.00-47069.24%
FNV240816C002100002024-04-11 11:03AM EDT210.000.500.000.400.00-59166.31%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FNV240816P000600002023-11-29 2:25PM EDT60.000.100.000.200.00--1072.07%
FNV240816P000650002024-01-11 1:24PM EDT65.000.350.050.400.00-2872.17%
FNV240816P000700002024-04-01 11:56AM EDT70.000.290.002.150.00-105487.11%
FNV240816P000750002024-02-02 4:05PM EDT75.000.700.452.250.00-25681.88%
FNV240816P000800002024-05-16 12:13PM EDT80.000.150.002.250.00-27768.75%
FNV240816P000850002024-05-03 3:55PM EDT85.000.260.052.300.00-116960.50%
FNV240816P000900002024-06-14 3:20PM EDT90.000.300.150.400.00-1146639.72%
FNV240816P000950002024-06-17 10:41AM EDT95.000.470.350.50+0.22+88.00%16034.50%
FNV240816P001000002024-06-14 11:04AM EDT100.000.950.750.900.00-517032.35%
FNV240816P001050002024-06-17 11:43AM EDT105.001.801.352.15+0.10+5.88%232934.57%
FNV240816P001100002024-06-17 2:15PM EDT110.002.672.602.75-0.38-12.46%353028.68%
FNV240816P001150002024-06-17 3:14PM EDT115.004.654.504.70-0.26-5.30%1037827.97%
FNV240816P001200002024-06-14 10:45AM EDT120.008.187.107.400.00-229627.30%
FNV240816P001250002024-06-17 3:58PM EDT125.0010.709.4010.90-1.17-9.86%1016527.15%
FNV240816P001300002024-06-17 11:24AM EDT130.0015.8514.4015.00+3.26+25.89%18627.30%
FNV240816P001350002024-06-14 10:13AM EDT135.0020.1017.1020.800.00-65039.70%
FNV240816P001400002024-04-01 3:15PM EDT140.0020.4319.3020.300.00-11170.00%
FNV240816P001450002023-11-29 2:21PM EDT145.0031.4034.5035.200.00-11278.89%
FNV240816P001500002023-10-05 1:23PM EDT150.0023.8526.8027.700.00-350.00%
FNV240816P001550002023-10-25 9:50AM EDT155.0021.230.000.000.00--00.00%
FNV240816P001600002023-08-16 10:28AM EDT160.0024.8019.9020.400.00--10.00%
FNV240816P001650002023-09-25 9:30AM EDT165.0024.300.000.000.00-440.00%