Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.363,94 +606,89 (+0,98%)
Franco-Nevada Corporation (FNV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV241018C00090000 | 2024-06-20 3:41PM EDT | 90.00 | 29.60 | 33.70 | 38.00 | 0.00 | - | 1 | 5 | 52.30% |
| FNV241018C00095000 | 2024-07-15 1:03PM EDT | 95.00 | 34.14 | 28.80 | 33.20 | 0.00 | - | 2 | 27 | 64.94% |
| FNV241018C00100000 | 2024-04-29 12:01PM EDT | 100.00 | 27.10 | 23.40 | 25.50 | 0.00 | - | 1 | 14 | 35.30% |
| FNV241018C00105000 | 2024-07-10 3:08PM EDT | 105.00 | 22.30 | 21.20 | 22.40 | 0.00 | - | 1 | 15 | 43.53% |
| FNV241018C00110000 | 2024-07-17 3:29PM EDT | 110.00 | 20.14 | 16.90 | 19.40 | 0.00 | - | 30 | 44 | 46.90% |
| FNV241018C00115000 | 2024-07-25 9:41AM EDT | 115.00 | 12.40 | 13.20 | 15.10 | 0.00 | - | 10 | 94 | 41.57% |
| FNV241018C00120000 | 2024-07-26 11:49AM EDT | 120.00 | 11.00 | 9.80 | 11.20 | +0.20 | +1.85% | 1 | 265 | 37.14% |
| FNV241018C00125000 | 2024-07-25 12:26PM EDT | 125.00 | 7.40 | 7.00 | 7.40 | 0.00 | - | 2 | 132 | 31.75% |
| FNV241018C00130000 | 2024-07-25 2:31PM EDT | 130.00 | 5.60 | 4.90 | 5.20 | +0.59 | +11.78% | 2 | 228 | 31.14% |
| FNV241018C00135000 | 2024-07-24 11:49AM EDT | 135.00 | 3.50 | 3.30 | 3.60 | -0.80 | -18.60% | 6 | 121 | 31.02% |
| FNV241018C00140000 | 2024-07-26 2:06PM EDT | 140.00 | 2.35 | 2.15 | 2.45 | -0.65 | -21.67% | 13 | 3,073 | 31.07% |
| FNV241018C00145000 | 2024-07-23 1:22PM EDT | 145.00 | 1.52 | 1.35 | 1.70 | 0.00 | - | 2 | 359 | 31.59% |
| FNV241018C00150000 | 2024-07-22 3:42PM EDT | 150.00 | 0.90 | 0.90 | 1.15 | 0.00 | - | 7 | 1,031 | 31.92% |
| FNV241018C00155000 | 2024-07-24 1:54PM EDT | 155.00 | 0.80 | 0.60 | 0.85 | 0.00 | - | 1 | 11 | 33.03% |
| FNV241018C00160000 | 2024-07-26 11:57AM EDT | 160.00 | 0.51 | 0.45 | 0.55 | -0.01 | -1.92% | 1 | 2,545 | 33.03% |
| FNV241018C00165000 | 2024-07-24 1:29PM EDT | 165.00 | 0.45 | 0.20 | 0.45 | 0.00 | - | 1 | 33 | 34.67% |
| FNV241018C00170000 | 2024-07-24 3:55PM EDT | 170.00 | 0.36 | 0.15 | 0.75 | 0.00 | - | 5 | 4 | 41.63% |
| FNV241018C00175000 | 2024-05-20 1:34PM EDT | 175.00 | 0.90 | 0.15 | 2.35 | 0.00 | - | 1 | 76 | 59.11% |
| FNV241018C00190000 | 2024-07-24 3:55PM EDT | 190.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 4 | 4 | 57.42% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV241018P00075000 | 2024-02-23 10:33AM EDT | 75.00 | 0.85 | 0.10 | 0.60 | 0.00 | - | 1 | 2 | 57.81% |
| FNV241018P00080000 | 2024-03-26 2:16PM EDT | 80.00 | 0.65 | 0.15 | 0.90 | 0.00 | - | 3 | 27 | 55.49% |
| FNV241018P00085000 | 2024-03-26 12:25PM EDT | 85.00 | 1.15 | 0.25 | 0.75 | 0.00 | - | 910 | 920 | 52.95% |
| FNV241018P00090000 | 2024-06-13 12:41PM EDT | 90.00 | 0.65 | 0.05 | 0.80 | 0.00 | - | 1 | 37 | 47.14% |
| FNV241018P00095000 | 2024-07-19 3:57PM EDT | 95.00 | 0.42 | 0.15 | 2.45 | 0.00 | - | 2 | 1,055 | 56.63% |
| FNV241018P00100000 | 2024-07-25 11:43AM EDT | 100.00 | 0.60 | 0.35 | 0.60 | 0.00 | - | 5 | 241 | 32.25% |
| FNV241018P00105000 | 2024-07-23 12:48PM EDT | 105.00 | 0.77 | 0.75 | 1.00 | 0.00 | - | 1 | 1,356 | 30.57% |
| FNV241018P00110000 | 2024-07-25 11:44AM EDT | 110.00 | 1.58 | 1.40 | 1.60 | 0.00 | - | 2 | 101 | 28.74% |
| FNV241018P00115000 | 2024-07-25 9:30AM EDT | 115.00 | 3.01 | 2.40 | 2.65 | 0.00 | - | 3 | 210 | 27.67% |
| FNV241018P00120000 | 2024-07-26 10:38AM EDT | 120.00 | 4.10 | 4.00 | 4.20 | -0.30 | -6.82% | 31 | 603 | 26.72% |
| FNV241018P00125000 | 2024-07-25 12:52PM EDT | 125.00 | 6.00 | 6.20 | 6.50 | -0.32 | -5.06% | 1 | 227 | 26.48% |
| FNV241018P00130000 | 2024-07-24 10:38AM EDT | 130.00 | 7.80 | 9.00 | 9.60 | 0.00 | - | 1 | 85 | 27.01% |
| FNV241018P00135000 | 2024-07-25 11:59AM EDT | 135.00 | 12.60 | 12.40 | 12.80 | 0.00 | - | 6 | 42 | 25.45% |
| FNV241018P00140000 | 2024-07-25 12:52PM EDT | 140.00 | 16.44 | 16.30 | 18.80 | 0.00 | - | 1 | 5 | 36.19% |
| FNV241018P00145000 | 2024-05-23 2:27PM EDT | 145.00 | 24.87 | 26.70 | 30.60 | 0.00 | - | 1 | 4 | 64.38% |
| FNV241018P00150000 | 2024-04-02 12:28PM EDT | 150.00 | 32.00 | 28.40 | 30.80 | 0.00 | - | - | 2 | 50.62% |
