Deutsche Märkte schließen in 7 Stunden 34 Minuten

Franco-Nevada Corporation (FNV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
133,49-0,34 (-0,25%)
Börsenschluss: 04:00PM EDT
134,34 +0,85 (+0,64%)
Nachbörse: 05:05PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FNV240119C000600002023-08-29 10:22AM EDT60.0084.0073.2076.000.00-1092.75%
FNV240119C000650002022-07-29 12:09PM EDT65.0065.6062.6066.200.00-110.00%
FNV240119C000700002023-07-28 11:00AM EDT70.0073.9468.6070.400.00-96125.39%
FNV240119C000750002023-07-07 11:38AM EDT75.0065.5865.2067.100.00-66126.64%
FNV240119C000800002023-08-10 2:58PM EDT80.0061.1259.4061.300.00-18111.02%
FNV240119C000850002022-11-22 2:31PM EDT85.0062.5153.5056.500.00--999.38%
FNV240119C000900002023-01-12 10:32AM EDT90.0061.0850.0052.200.00-11096.89%
FNV240119C000950002023-03-31 3:32PM EDT95.0054.6059.2061.400.00-1216158.13%
FNV240119C001000002023-08-08 12:43PM EDT100.0041.0541.7043.700.00-11387.56%
FNV240119C001050002023-09-18 9:32AM EDT105.0040.000.000.000.00-100.00%
FNV240119C001100002023-08-29 11:25AM EDT110.0036.2025.9027.400.00-4946.12%
FNV240119C001150002023-09-27 9:40AM EDT115.0020.900.000.000.00-200.00%
FNV240119C001200002023-09-29 11:19AM EDT120.0017.700.000.000.00-200.00%
FNV240119C001250002023-09-14 3:03PM EDT125.0021.670.000.000.00-400.00%
FNV240119C001300002023-09-29 10:29AM EDT130.0010.900.000.000.00-1000.00%
FNV240119C001350002023-09-29 2:41PM EDT135.007.890.000.000.00-500.78%
FNV240119C001400002023-09-28 2:34PM EDT140.006.250.000.000.00-12501.56%
FNV240119C001450002023-09-27 3:21PM EDT145.003.700.000.000.00-403.13%
FNV240119C001500002023-09-29 11:36AM EDT150.002.850.000.000.00-406.25%
FNV240119C001550002023-09-28 10:07AM EDT155.002.050.000.000.00-506.25%
FNV240119C001600002023-09-28 2:26PM EDT160.001.500.000.000.00-106.25%
FNV240119C001650002023-09-27 9:30AM EDT165.000.630.000.000.00-106.25%
FNV240119C001700002023-09-27 3:57PM EDT170.000.620.000.000.00-20012.50%
FNV240119C001750002023-09-19 11:21AM EDT175.001.260.000.000.00-20012.50%
FNV240119C001800002023-09-20 10:53AM EDT180.000.900.000.000.00-5012.50%
FNV240119C001850002023-09-19 3:07PM EDT185.000.550.000.000.00-86012.50%
FNV240119C001900002023-08-10 11:52AM EDT190.000.800.400.550.00-17037.16%
FNV240119C001950002023-08-03 10:01AM EDT195.000.550.450.600.00-168339.92%
FNV240119C002000002023-09-27 3:43PM EDT200.000.180.000.000.00-1012.50%
FNV240119C002100002023-08-29 10:01AM EDT210.000.330.050.250.00-29139.72%
FNV240119C002200002023-08-21 12:11PM EDT220.000.150.000.300.00-18544.21%
FNV240119C002300002023-07-24 12:03PM EDT230.000.440.000.400.00-38449.51%
FNV240119C002400002023-05-18 11:08AM EDT240.000.890.001.450.00-11958.01%
FNV240119C002500002023-07-24 12:03PM EDT250.000.330.000.350.00-36854.44%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FNV240119P000600002023-07-27 3:04PM EDT60.000.050.001.600.00-1186.69%
FNV240119P000650002023-08-04 9:30AM EDT65.000.100.000.300.00-81759.77%
FNV240119P000700002023-08-23 12:01PM EDT70.000.100.000.300.00-18954.10%
FNV240119P000750002023-08-04 9:30AM EDT75.000.150.000.300.00-121154.35%
FNV240119P000800002023-08-04 9:30AM EDT80.000.200.004.800.00-10477.39%
FNV240119P000850002023-03-06 11:09AM EDT85.001.150.001.250.00-1450.29%
FNV240119P000900002023-05-15 10:58AM EDT90.000.500.000.750.00-114246.68%
FNV240119P000950002023-08-03 10:51AM EDT95.000.500.004.800.00-111456.54%
FNV240119P001000002023-07-10 10:21AM EDT100.000.800.251.000.00-13338.92%
FNV240119P001050002023-09-28 10:17AM EDT105.000.700.000.000.00-1012.50%
FNV240119P001100002023-09-27 10:27AM EDT110.001.000.000.000.00-406.25%
FNV240119P001150002023-09-29 11:20AM EDT115.001.650.000.000.00-306.25%
FNV240119P001200002023-09-29 3:40PM EDT120.002.650.000.000.00-303.13%
FNV240119P001250002023-09-26 3:09PM EDT125.003.500.000.000.00-103.13%
FNV240119P001300002023-09-28 10:13AM EDT130.005.750.000.000.00-501.56%
FNV240119P001350002023-09-27 9:32AM EDT135.007.990.000.000.00-400.00%
FNV240119P001400002023-09-28 1:37PM EDT140.0010.900.000.000.00-14600.00%
FNV240119P001450002023-09-29 12:31PM EDT145.0013.890.000.000.00-200.00%
FNV240119P001500002023-09-29 12:29PM EDT150.0017.620.000.000.00-400.00%
FNV240119P001550002023-09-25 11:18AM EDT155.0017.000.000.000.00-200.00%
FNV240119P001600002023-08-28 10:48AM EDT160.0021.3727.6028.900.00-342033.99%
FNV240119P001650002023-09-25 9:30AM EDT165.0023.100.000.000.00-400.00%
FNV240119P001700002023-09-15 9:46AM EDT170.0025.950.000.000.00-100.00%
FNV240119P001750002022-09-21 10:55AM EDT175.0058.5055.7058.800.00--197.50%
FNV240119P001800002023-06-07 11:52AM EDT180.0034.3040.1042.100.00--00.00%
FNV240119P001850002023-06-15 12:40PM EDT185.0040.0037.9040.100.00-100.00%
FNV240119P002000002023-05-09 1:03PM EDT200.0041.9051.5054.300.00--00.00%
FNV240119P002500002023-05-30 9:37AM EDT250.00106.25108.60112.500.00-100.00%