Deutsche Märkte schließen in 2 Stunden 16 Minuten

Franco-Nevada Corporation (FNV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
146,87-1,03 (-0,70%)
Börsenschluss: 04:00PM EST
147,00 +0,13 (+0,09%)
Vorbörslich: 08:22AM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FNV240119C000600002022-10-21 9:26AM EST60.0061.5079.0084.000.00-110.00%
FNV240119C000650002022-07-29 11:09AM EST65.0065.6062.6066.200.00-110.00%
FNV240119C000700002022-06-21 1:08PM EST70.0073.9056.6060.400.00-160.00%
FNV240119C000800002022-10-18 1:45PM EST80.0044.2559.4063.200.00-340.00%
FNV240119C000850002022-11-22 1:31PM EST85.0062.5153.5056.500.00--90.00%
FNV240119C000900002023-01-12 9:32AM EST90.0061.080.000.000.00-2100.00%
FNV240119C000950002023-01-12 11:38AM EST95.0058.000.000.000.00-1160.00%
FNV240119C001000002023-01-27 12:18PM EST100.0052.500.000.000.00-4100.00%
FNV240119C001050002023-01-20 12:41PM EST105.0047.700.000.000.00-2230.00%
FNV240119C001100002023-01-23 11:44AM EST110.0042.160.000.000.00-1130.00%
FNV240119C001150002023-01-11 11:42AM EST115.0038.000.000.000.00-130.00%
FNV240119C001200002023-01-26 9:31AM EST120.0039.300.000.000.00-6490.00%
FNV240119C001250002023-01-26 12:27PM EST125.0034.400.000.000.00-1480.00%
FNV240119C001300002023-01-13 2:40PM EST130.0031.500.000.000.00-2980.00%
FNV240119C001350002023-01-25 10:41AM EST135.0028.360.000.000.00-14690.00%
FNV240119C001400002023-01-26 3:08PM EST140.0024.500.000.000.00-15940.00%
FNV240119C001450002023-01-25 9:30AM EST145.0022.200.000.000.00-64810.00%
FNV240119C001500002023-01-27 9:32AM EST150.0018.000.000.000.00-12710.39%
FNV240119C001550002023-01-25 2:15PM EST155.0018.500.000.000.00-3281.56%
FNV240119C001600002023-01-26 10:07AM EST160.0015.260.000.000.00-1651.56%
FNV240119C001650002023-01-26 2:06PM EST165.0013.000.000.000.00-1443.13%
FNV240119C001700002023-01-23 2:14PM EST170.0010.700.000.000.00-1663.13%
FNV240119C001750002023-01-26 3:36PM EST175.0010.000.000.000.00-6493.13%
FNV240119C001800002023-01-17 10:53AM EST180.009.500.000.000.00-1443.13%
FNV240119C001850002023-01-17 10:49AM EST185.008.200.000.000.00-10256.25%
FNV240119C001900002023-01-26 10:18AM EST190.006.700.000.000.00-26326.25%
FNV240119C001950002022-05-31 12:28PM EST195.009.606.308.300.00-22638.31%
FNV240119C002000002023-01-25 9:36AM EST200.005.500.000.000.00-71196.25%
FNV240119C002100002023-01-27 12:54PM EST210.003.600.000.000.00-1236.25%
FNV240119C002200002022-11-30 12:00PM EST220.005.103.103.500.00-11734.54%
FNV240119C002300002022-11-14 11:30AM EST230.003.853.705.000.00-5041.15%
FNV240119C002400002022-08-08 8:31AM EST240.003.100.553.000.00-1637.68%
FNV240119C002500002023-01-20 1:42PM EST250.001.930.000.000.00-52112.50%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FNV240119P000600002022-09-20 1:16PM EST60.000.700.501.200.00--153.03%
FNV240119P000650002022-12-19 12:13PM EST65.000.500.000.400.00-21742.58%
FNV240119P000700002022-12-20 11:02AM EST70.000.650.000.750.00-1943.73%
FNV240119P000750002023-01-18 3:43PM EST75.000.700.000.000.00-11312.50%
FNV240119P000800002023-01-11 2:38PM EST80.000.950.000.000.00-2412.50%
FNV240119P000900002023-01-12 3:49PM EST90.001.400.000.000.00-413912.50%
FNV240119P000950002023-01-25 3:21PM EST95.001.400.000.000.00-111212.50%
FNV240119P001000002023-01-25 9:50AM EST100.002.050.000.000.00-1266.25%
FNV240119P001050002023-01-25 1:16PM EST105.002.470.000.000.00-1396.25%
FNV240119P001100002023-01-26 1:31PM EST110.003.300.000.000.00-2276.25%
FNV240119P001150002023-01-20 2:42PM EST115.004.600.000.000.00-4446.25%
FNV240119P001200002023-01-24 11:29AM EST120.005.600.000.000.00-24323.13%
FNV240119P001250002023-01-27 1:00PM EST125.006.700.000.000.00-4843.13%
FNV240119P001300002023-01-26 10:41AM EST130.007.700.000.000.00-15943.13%
FNV240119P001350002023-01-27 12:46PM EST135.009.500.000.000.00-11501.56%
FNV240119P001400002023-01-27 11:01AM EST140.0012.300.000.000.00-152431.56%
FNV240119P001450002023-01-25 3:33PM EST145.0012.600.000.000.00-52980.39%
FNV240119P001500002023-01-27 9:30AM EST150.0016.400.000.000.00-10200.00%
FNV240119P001550002023-01-13 2:37PM EST155.0020.200.000.000.00-170.00%
FNV240119P001600002023-01-20 11:57AM EST160.0023.300.000.000.00-804130.00%
FNV240119P001650002022-04-17 11:12PM EST165.0023.8535.5040.300.00--150.10%
FNV240119P001750002022-09-21 9:55AM EST175.0058.5055.7058.800.00--167.23%