Deutsche Märkte schließen in 2 Stunden 16 Minuten
DAX
15.093,98 -56,05 (-0,37%) Euro Stoxx 50
4.143,63 -34,38 (-0,82%) Dow Jones 30
33.978,08 +28,68 (+0,08%) Gold
1.928,10 -1,30 (-0,07%) EUR/USD
1,0894 +0,0020 (+0,19%) BTC-EUR
21.229,75 -572,73 (-2,63%)
Franco-Nevada Corporation (FNV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240119C00060000 | 2022-10-21 9:26AM EST | 60.00 | 61.50 | 79.00 | 84.00 | 0.00 | - | 1 | 1 | 0.00% |
| FNV240119C00065000 | 2022-07-29 11:09AM EST | 65.00 | 65.60 | 62.60 | 66.20 | 0.00 | - | 1 | 1 | 0.00% |
| FNV240119C00070000 | 2022-06-21 1:08PM EST | 70.00 | 73.90 | 56.60 | 60.40 | 0.00 | - | 1 | 6 | 0.00% |
| FNV240119C00080000 | 2022-10-18 1:45PM EST | 80.00 | 44.25 | 59.40 | 63.20 | 0.00 | - | 3 | 4 | 0.00% |
| FNV240119C00085000 | 2022-11-22 1:31PM EST | 85.00 | 62.51 | 53.50 | 56.50 | 0.00 | - | - | 9 | 0.00% |
| FNV240119C00090000 | 2023-01-12 9:32AM EST | 90.00 | 61.08 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| FNV240119C00095000 | 2023-01-12 11:38AM EST | 95.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| FNV240119C00100000 | 2023-01-27 12:18PM EST | 100.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| FNV240119C00105000 | 2023-01-20 12:41PM EST | 105.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| FNV240119C00110000 | 2023-01-23 11:44AM EST | 110.00 | 42.16 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| FNV240119C00115000 | 2023-01-11 11:42AM EST | 115.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FNV240119C00120000 | 2023-01-26 9:31AM EST | 120.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 0.00% |
| FNV240119C00125000 | 2023-01-26 12:27PM EST | 125.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| FNV240119C00130000 | 2023-01-13 2:40PM EST | 130.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| FNV240119C00135000 | 2023-01-25 10:41AM EST | 135.00 | 28.36 | 0.00 | 0.00 | 0.00 | - | 14 | 69 | 0.00% |
| FNV240119C00140000 | 2023-01-26 3:08PM EST | 140.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 594 | 0.00% |
| FNV240119C00145000 | 2023-01-25 9:30AM EST | 145.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 6 | 481 | 0.00% |
| FNV240119C00150000 | 2023-01-27 9:32AM EST | 150.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 0.39% |
| FNV240119C00155000 | 2023-01-25 2:15PM EST | 155.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 1.56% |
| FNV240119C00160000 | 2023-01-26 10:07AM EST | 160.00 | 15.26 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 1.56% |
| FNV240119C00165000 | 2023-01-26 2:06PM EST | 165.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 3.13% |
| FNV240119C00170000 | 2023-01-23 2:14PM EST | 170.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 3.13% |
| FNV240119C00175000 | 2023-01-26 3:36PM EST | 175.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 3.13% |
| FNV240119C00180000 | 2023-01-17 10:53AM EST | 180.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 3.13% |
| FNV240119C00185000 | 2023-01-17 10:49AM EST | 185.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 6.25% |
| FNV240119C00190000 | 2023-01-26 10:18AM EST | 190.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 26 | 32 | 6.25% |
| FNV240119C00195000 | 2022-05-31 12:28PM EST | 195.00 | 9.60 | 6.30 | 8.30 | 0.00 | - | 2 | 26 | 38.31% |
| FNV240119C00200000 | 2023-01-25 9:36AM EST | 200.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 119 | 6.25% |
| FNV240119C00210000 | 2023-01-27 12:54PM EST | 210.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| FNV240119C00220000 | 2022-11-30 12:00PM EST | 220.00 | 5.10 | 3.10 | 3.50 | 0.00 | - | 1 | 17 | 34.54% |
| FNV240119C00230000 | 2022-11-14 11:30AM EST | 230.00 | 3.85 | 3.70 | 5.00 | 0.00 | - | 5 | 0 | 41.15% |
| FNV240119C00240000 | 2022-08-08 8:31AM EST | 240.00 | 3.10 | 0.55 | 3.00 | 0.00 | - | 1 | 6 | 37.68% |
| FNV240119C00250000 | 2023-01-20 1:42PM EST | 250.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 12.50% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240119P00060000 | 2022-09-20 1:16PM EST | 60.00 | 0.70 | 0.50 | 1.20 | 0.00 | - | - | 1 | 53.03% |
| FNV240119P00065000 | 2022-12-19 12:13PM EST | 65.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 2 | 17 | 42.58% |
| FNV240119P00070000 | 2022-12-20 11:02AM EST | 70.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 43.73% |
| FNV240119P00075000 | 2023-01-18 3:43PM EST | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| FNV240119P00080000 | 2023-01-11 2:38PM EST | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| FNV240119P00090000 | 2023-01-12 3:49PM EST | 90.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 139 | 12.50% |
| FNV240119P00095000 | 2023-01-25 3:21PM EST | 95.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 12.50% |
| FNV240119P00100000 | 2023-01-25 9:50AM EST | 100.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| FNV240119P00105000 | 2023-01-25 1:16PM EST | 105.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| FNV240119P00110000 | 2023-01-26 1:31PM EST | 110.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| FNV240119P00115000 | 2023-01-20 2:42PM EST | 115.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 6.25% |
| FNV240119P00120000 | 2023-01-24 11:29AM EST | 120.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 24 | 32 | 3.13% |
| FNV240119P00125000 | 2023-01-27 1:00PM EST | 125.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 3.13% |
| FNV240119P00130000 | 2023-01-26 10:41AM EST | 130.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 15 | 94 | 3.13% |
| FNV240119P00135000 | 2023-01-27 12:46PM EST | 135.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 1.56% |
| FNV240119P00140000 | 2023-01-27 11:01AM EST | 140.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 15 | 243 | 1.56% |
| FNV240119P00145000 | 2023-01-25 3:33PM EST | 145.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 298 | 0.39% |
| FNV240119P00150000 | 2023-01-27 9:30AM EST | 150.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| FNV240119P00155000 | 2023-01-13 2:37PM EST | 155.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FNV240119P00160000 | 2023-01-20 11:57AM EST | 160.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 80 | 413 | 0.00% |
| FNV240119P00165000 | 2022-04-17 11:12PM EST | 165.00 | 23.85 | 35.50 | 40.30 | 0.00 | - | - | 1 | 50.10% |
| FNV240119P00175000 | 2022-09-21 9:55AM EST | 175.00 | 58.50 | 55.70 | 58.80 | 0.00 | - | - | 1 | 67.23% |
