Deutsche Märkte schließen in 3 Stunden 13 Minuten

Franco-Nevada Corporation (FNV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
107,24-0,82 (-0,76%)
Börsenschluss: 04:00PM EST
108,50 +1,26 (+1,17%)
Vorbörslich: 07:46AM EST
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FNV240816C000550002024-02-20 2:22PM EST55.0054.370.000.000.00-30320.00%
FNV240816C000600002023-12-07 12:07PM EST60.0049.5049.5054.000.00-2588.87%
FNV240816C000650002023-12-06 10:53AM EST65.0045.3045.2049.300.00-1382.89%
FNV240816C000700002024-01-22 11:47AM EST70.0039.6035.7039.900.00-3758.55%
FNV240816C000800002024-02-07 10:08AM EST80.0029.800.000.000.00-570.00%
FNV240816C000850002023-12-29 10:26AM EST85.0030.2027.2030.500.00-1257.61%
FNV240816C000900002024-02-02 10:05AM EST90.0022.000.000.000.00-2630.00%
FNV240816C000950002023-12-26 11:36AM EST95.0023.0018.8019.500.00-1644.48%
FNV240816C001000002024-02-21 11:14AM EST100.0013.700.000.000.00-12640.00%
FNV240816C001050002024-02-14 1:30PM EST105.0011.000.000.000.00-222010.00%
FNV240816C001100002024-02-16 3:44PM EST110.0010.550.000.000.00-11300.78%
FNV240816C001150002024-02-20 2:33PM EST115.007.600.000.000.00-27663.13%
FNV240816C001200002024-02-21 1:11PM EST120.004.900.000.000.00-24163.13%
FNV240816C001250002024-02-20 3:43PM EST125.004.000.000.000.00-171416.25%
FNV240816C001300002024-02-21 10:45AM EST130.002.700.000.000.00-15086.25%
FNV240816C001350002024-02-21 11:14AM EST135.002.000.000.000.00-1416.25%
FNV240816C001400002024-02-21 9:30AM EST140.001.750.000.000.00-51166.25%
FNV240816C001450002024-02-21 3:33PM EST145.001.280.000.000.00-653812.50%
FNV240816C001500002024-02-20 12:16PM EST150.001.230.000.000.00-3015412.50%
FNV240816C001550002024-02-20 12:41PM EST155.001.000.000.000.00-55712.50%
FNV240816C001600002024-02-02 10:31AM EST160.000.900.000.000.00-110412.50%
FNV240816C001650002024-01-08 11:24AM EST165.001.000.600.900.00-312139.37%
FNV240816C001700002024-02-13 9:30AM EST170.000.650.000.000.00-124312.50%
FNV240816C001750002023-10-24 10:00AM EST175.004.301.201.300.00-121346.90%
FNV240816C001800002024-01-08 9:52AM EST180.000.700.350.900.00-16545.15%
FNV240816C001850002023-11-03 9:34AM EST185.001.650.650.750.00-285045.29%
FNV240816C001900002024-01-12 3:45PM EST190.000.450.000.850.00-31548.10%
FNV240816C001950002023-11-02 2:03PM EST195.001.180.251.000.00-11251.34%
FNV240816C002000002024-01-17 1:51PM EST200.000.250.150.850.00-1516651.32%
FNV240816C002100002024-02-08 9:43AM EST210.000.050.000.000.00-328825.00%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FNV240816P000600002023-11-29 1:25PM EST60.000.100.000.200.00--1041.80%
FNV240816P000650002024-01-11 12:24PM EST65.000.350.050.400.00-2841.41%
FNV240816P000700002024-02-02 12:55PM EST70.000.400.000.000.00-65412.50%
FNV240816P000750002024-02-02 3:05PM EST75.000.700.000.000.00-25612.50%
FNV240816P000800002024-02-16 3:58PM EST80.000.990.000.000.00-17912.50%
FNV240816P000850002024-02-21 2:47PM EST85.001.660.000.000.00-8666.25%
FNV240816P000900002024-02-21 2:44PM EST90.002.500.000.000.00-12816.25%
FNV240816P000950002024-02-20 3:05PM EST95.003.500.000.000.00-11653.13%
FNV240816P001000002024-02-20 3:14PM EST100.005.000.000.000.00-101493.13%
FNV240816P001050002024-02-20 10:20AM EST105.006.600.000.000.00-11890.78%
FNV240816P001100002024-02-21 12:30PM EST110.0010.200.000.000.00-81720.00%
FNV240816P001150002024-02-20 2:34PM EST115.0012.000.000.000.00-151510.00%
FNV240816P001200002024-02-20 1:50PM EST120.0015.300.000.000.00-261950.00%
FNV240816P001250002024-02-14 11:58AM EST125.0020.460.000.000.00-1510.00%
FNV240816P001300002024-01-08 9:57AM EST130.0022.2023.7024.500.00-17026.91%
FNV240816P001350002024-02-20 10:39AM EST135.0026.500.000.000.00-2310.00%
FNV240816P001400002023-12-18 12:46PM EST140.0030.1031.2034.300.00-51532.06%
FNV240816P001450002023-11-29 1:21PM EST145.0031.4034.5035.200.00-1120.00%
FNV240816P001500002023-10-05 12:23PM EST150.0023.8526.8027.700.00-350.00%
FNV240816P001550002023-10-25 8:50AM EST155.0021.230.000.000.00--00.00%
FNV240816P001600002023-08-16 9:28AM EST160.0024.8019.9020.400.00--10.00%
FNV240816P001650002023-09-25 8:30AM EST165.0024.300.000.000.00-440.00%