Deutsche Märkte schließen in 7 Stunden 34 Minuten
DAX
15.450,78 +64,20 (+0,42%) Euro Stoxx 50
4.195,77 +21,11 (+0,51%) Dow Jones 30
33.507,50 -158,80 (-0,47%) Gold
1.856,10 -10,00 (-0,54%) EUR/USD
1,0576 +0,0001 (+0,01%) Bitcoin EUR
26.772,24 +1.118,50 (+4,36%)
Franco-Nevada Corporation (FNV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240119C00060000 | 2023-08-29 10:22AM EDT | 60.00 | 84.00 | 73.20 | 76.00 | 0.00 | - | 1 | 0 | 92.75% |
| FNV240119C00065000 | 2022-07-29 12:09PM EDT | 65.00 | 65.60 | 62.60 | 66.20 | 0.00 | - | 1 | 1 | 0.00% |
| FNV240119C00070000 | 2023-07-28 11:00AM EDT | 70.00 | 73.94 | 68.60 | 70.40 | 0.00 | - | 9 | 6 | 125.39% |
| FNV240119C00075000 | 2023-07-07 11:38AM EDT | 75.00 | 65.58 | 65.20 | 67.10 | 0.00 | - | 6 | 6 | 126.64% |
| FNV240119C00080000 | 2023-08-10 2:58PM EDT | 80.00 | 61.12 | 59.40 | 61.30 | 0.00 | - | 1 | 8 | 111.02% |
| FNV240119C00085000 | 2022-11-22 2:31PM EDT | 85.00 | 62.51 | 53.50 | 56.50 | 0.00 | - | - | 9 | 99.38% |
| FNV240119C00090000 | 2023-01-12 10:32AM EDT | 90.00 | 61.08 | 50.00 | 52.20 | 0.00 | - | 1 | 10 | 96.89% |
| FNV240119C00095000 | 2023-03-31 3:32PM EDT | 95.00 | 54.60 | 59.20 | 61.40 | 0.00 | - | 12 | 16 | 158.13% |
| FNV240119C00100000 | 2023-08-08 12:43PM EDT | 100.00 | 41.05 | 41.70 | 43.70 | 0.00 | - | 1 | 13 | 87.56% |
| FNV240119C00105000 | 2023-09-18 9:32AM EDT | 105.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV240119C00110000 | 2023-08-29 11:25AM EDT | 110.00 | 36.20 | 25.90 | 27.40 | 0.00 | - | 4 | 9 | 46.12% |
| FNV240119C00115000 | 2023-09-27 9:40AM EDT | 115.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FNV240119C00120000 | 2023-09-29 11:19AM EDT | 120.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FNV240119C00125000 | 2023-09-14 3:03PM EDT | 125.00 | 21.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FNV240119C00130000 | 2023-09-29 10:29AM EDT | 130.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FNV240119C00135000 | 2023-09-29 2:41PM EDT | 135.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| FNV240119C00140000 | 2023-09-28 2:34PM EDT | 140.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| FNV240119C00145000 | 2023-09-27 3:21PM EDT | 145.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FNV240119C00150000 | 2023-09-29 11:36AM EDT | 150.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FNV240119C00155000 | 2023-09-28 10:07AM EDT | 155.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FNV240119C00160000 | 2023-09-28 2:26PM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FNV240119C00165000 | 2023-09-27 9:30AM EDT | 165.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FNV240119C00170000 | 2023-09-27 3:57PM EDT | 170.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FNV240119C00175000 | 2023-09-19 11:21AM EDT | 175.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FNV240119C00180000 | 2023-09-20 10:53AM EDT | 180.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FNV240119C00185000 | 2023-09-19 3:07PM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| FNV240119C00190000 | 2023-08-10 11:52AM EDT | 190.00 | 0.80 | 0.40 | 0.55 | 0.00 | - | 1 | 70 | 37.16% |
| FNV240119C00195000 | 2023-08-03 10:01AM EDT | 195.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 16 | 83 | 39.92% |
| FNV240119C00200000 | 2023-09-27 3:43PM EDT | 200.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FNV240119C00210000 | 2023-08-29 10:01AM EDT | 210.00 | 0.33 | 0.05 | 0.25 | 0.00 | - | 2 | 91 | 39.72% |
| FNV240119C00220000 | 2023-08-21 12:11PM EDT | 220.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 85 | 44.21% |
| FNV240119C00230000 | 2023-07-24 12:03PM EDT | 230.00 | 0.44 | 0.00 | 0.40 | 0.00 | - | 3 | 84 | 49.51% |
| FNV240119C00240000 | 2023-05-18 11:08AM EDT | 240.00 | 0.89 | 0.00 | 1.45 | 0.00 | - | 1 | 19 | 58.01% |
| FNV240119C00250000 | 2023-07-24 12:03PM EDT | 250.00 | 0.33 | 0.00 | 0.35 | 0.00 | - | 3 | 68 | 54.44% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240119P00060000 | 2023-07-27 3:04PM EDT | 60.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 86.69% |
| FNV240119P00065000 | 2023-08-04 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 8 | 17 | 59.77% |
| FNV240119P00070000 | 2023-08-23 12:01PM EDT | 70.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 89 | 54.10% |
| FNV240119P00075000 | 2023-08-04 9:30AM EDT | 75.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 12 | 11 | 54.35% |
| FNV240119P00080000 | 2023-08-04 9:30AM EDT | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 10 | 4 | 77.39% |
| FNV240119P00085000 | 2023-03-06 11:09AM EDT | 85.00 | 1.15 | 0.00 | 1.25 | 0.00 | - | 1 | 4 | 50.29% |
| FNV240119P00090000 | 2023-05-15 10:58AM EDT | 90.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 142 | 46.68% |
| FNV240119P00095000 | 2023-08-03 10:51AM EDT | 95.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 114 | 56.54% |
| FNV240119P00100000 | 2023-07-10 10:21AM EDT | 100.00 | 0.80 | 0.25 | 1.00 | 0.00 | - | 1 | 33 | 38.92% |
| FNV240119P00105000 | 2023-09-28 10:17AM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FNV240119P00110000 | 2023-09-27 10:27AM EDT | 110.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FNV240119P00115000 | 2023-09-29 11:20AM EDT | 115.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FNV240119P00120000 | 2023-09-29 3:40PM EDT | 120.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FNV240119P00125000 | 2023-09-26 3:09PM EDT | 125.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FNV240119P00130000 | 2023-09-28 10:13AM EDT | 130.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| FNV240119P00135000 | 2023-09-27 9:32AM EDT | 135.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FNV240119P00140000 | 2023-09-28 1:37PM EDT | 140.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| FNV240119P00145000 | 2023-09-29 12:31PM EDT | 145.00 | 13.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FNV240119P00150000 | 2023-09-29 12:29PM EDT | 150.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FNV240119P00155000 | 2023-09-25 11:18AM EDT | 155.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FNV240119P00160000 | 2023-08-28 10:48AM EDT | 160.00 | 21.37 | 27.60 | 28.90 | 0.00 | - | 3 | 420 | 33.99% |
| FNV240119P00165000 | 2023-09-25 9:30AM EDT | 165.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FNV240119P00170000 | 2023-09-15 9:46AM EDT | 170.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV240119P00175000 | 2022-09-21 10:55AM EDT | 175.00 | 58.50 | 55.70 | 58.80 | 0.00 | - | - | 1 | 97.50% |
| FNV240119P00180000 | 2023-06-07 11:52AM EDT | 180.00 | 34.30 | 40.10 | 42.10 | 0.00 | - | - | 0 | 0.00% |
| FNV240119P00185000 | 2023-06-15 12:40PM EDT | 185.00 | 40.00 | 37.90 | 40.10 | 0.00 | - | 1 | 0 | 0.00% |
| FNV240119P00200000 | 2023-05-09 1:03PM EDT | 200.00 | 41.90 | 51.50 | 54.30 | 0.00 | - | - | 0 | 0.00% |
| FNV240119P00250000 | 2023-05-30 9:37AM EDT | 250.00 | 106.25 | 108.60 | 112.50 | 0.00 | - | 1 | 0 | 0.00% |
