Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.685,55 +1.218,49 (+1,95%)
Franco-Nevada Corporation (FNV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240816C00055000 | 2024-02-20 3:22PM EDT | 55.00 | 54.37 | 60.20 | 65.00 | 0.00 | - | 30 | 32 | 0.00% |
| FNV240816C00060000 | 2024-06-20 9:30AM EDT | 60.00 | 57.04 | 62.70 | 67.10 | 0.00 | - | 2 | 5 | 151.95% |
| FNV240816C00065000 | 2023-12-06 11:53AM EDT | 65.00 | 45.30 | 44.60 | 49.50 | 0.00 | - | 1 | 3 | 0.00% |
| FNV240816C00070000 | 2024-06-10 2:14PM EDT | 70.00 | 50.10 | 53.80 | 58.10 | 0.00 | - | 2 | 5 | 169.34% |
| FNV240816C00080000 | 2024-07-03 11:35AM EDT | 80.00 | 44.00 | 42.80 | 47.20 | 0.00 | - | 2 | 2 | 103.22% |
| FNV240816C00085000 | 2024-03-13 1:38PM EDT | 85.00 | 32.00 | 32.60 | 37.30 | 0.00 | - | 1 | 1 | 0.00% |
| FNV240816C00090000 | 2024-07-03 11:41AM EDT | 90.00 | 33.75 | 32.70 | 37.10 | 0.00 | - | 11 | 33 | 74.71% |
| FNV240816C00095000 | 2024-07-03 9:32AM EDT | 95.00 | 27.20 | 27.90 | 31.90 | 0.00 | - | 5 | 12 | 64.06% |
| FNV240816C00100000 | 2024-07-23 10:34AM EDT | 100.00 | 24.80 | 23.00 | 27.10 | 0.00 | - | 10 | 210 | 59.08% |
| FNV240816C00105000 | 2024-07-12 2:34PM EDT | 105.00 | 24.30 | 18.20 | 22.10 | 0.00 | - | 10 | 187 | 50.98% |
| FNV240816C00110000 | 2024-07-24 3:40PM EDT | 110.00 | 16.90 | 14.70 | 16.00 | 0.00 | - | 4 | 107 | 54.15% |
| FNV240816C00115000 | 2024-07-25 1:29PM EDT | 115.00 | 10.82 | 8.90 | 11.30 | -0.16 | -1.46% | 1 | 1,128 | 44.46% |
| FNV240816C00120000 | 2024-07-26 12:11PM EDT | 120.00 | 7.05 | 6.50 | 6.90 | +0.49 | +7.47% | 3 | 416 | 35.69% |
| FNV240816C00125000 | 2024-07-26 2:44PM EDT | 125.00 | 3.77 | 3.60 | 3.80 | +0.07 | +1.89% | 47 | 1,127 | 33.30% |
| FNV240816C00130000 | 2024-07-26 1:27PM EDT | 130.00 | 1.83 | 1.70 | 1.85 | +0.08 | +4.57% | 6 | 1,457 | 32.57% |
| FNV240816C00135000 | 2024-07-26 10:06AM EDT | 135.00 | 0.95 | 0.70 | 0.85 | +0.10 | +11.76% | 5 | 422 | 33.13% |
| FNV240816C00140000 | 2024-07-25 9:57AM EDT | 140.00 | 0.39 | 0.30 | 0.40 | 0.00 | - | 2 | 327 | 34.57% |
| FNV240816C00145000 | 2024-07-24 2:37PM EDT | 145.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | 2 | 434 | 38.09% |
| FNV240816C00150000 | 2024-07-26 2:35PM EDT | 150.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 2 | 212 | 40.72% |
| FNV240816C00155000 | 2024-06-28 9:36AM EDT | 155.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 6 | 119 | 55.71% |
| FNV240816C00160000 | 2024-07-22 12:06PM EDT | 160.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 127 | 61.13% |
| FNV240816C00165000 | 2024-07-23 3:36PM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 517 | 66.99% |
| FNV240816C00170000 | 2024-07-12 11:54AM EDT | 170.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 234 | 56.64% |
| FNV240816C00175000 | 2024-07-01 10:08AM EDT | 175.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 12 | 13 | 81.25% |
| FNV240816C00180000 | 2024-07-10 10:29AM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 67 | 82.91% |
| FNV240816C00185000 | 2024-07-24 9:30AM EDT | 185.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 606 | 61.33% |
| FNV240816C00190000 | 2024-06-24 9:30AM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| FNV240816C00195000 | 2024-06-26 11:09AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 83 | 68.75% |
| FNV240816C00200000 | 2024-06-26 11:09AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 83 | 71.88% |
| FNV240816C00210000 | 2024-06-20 2:42PM EDT | 210.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 93 | 93.75% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240816P00055000 | 2024-06-18 9:52AM EDT | 55.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 1 | 178.52% |
| FNV240816P00060000 | 2023-11-29 2:25PM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 10 | 132.42% |
| FNV240816P00065000 | 2024-01-11 1:24PM EDT | 65.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 2 | 8 | 133.79% |
| FNV240816P00070000 | 2024-07-24 9:30AM EDT | 70.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 2 | 55 | 130.76% |
| FNV240816P00075000 | 2024-02-02 4:05PM EDT | 75.00 | 0.70 | 0.45 | 2.25 | 0.00 | - | 2 | 56 | 153.52% |
| FNV240816P00080000 | 2024-06-24 3:56PM EDT | 80.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 77 | 89.26% |
| FNV240816P00085000 | 2024-06-28 2:55PM EDT | 85.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 9 | 170 | 91.80% |
| FNV240816P00090000 | 2024-06-27 1:09PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 466 | 80.08% |
| FNV240816P00095000 | 2024-07-16 3:25PM EDT | 95.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 5 | 58 | 68.85% |
| FNV240816P00100000 | 2024-07-22 9:30AM EDT | 100.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 4 | 197 | 63.87% |
| FNV240816P00105000 | 2024-07-23 2:00PM EDT | 105.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 379 | 56.35% |
| FNV240816P00110000 | 2024-07-26 11:22AM EDT | 110.00 | 0.26 | 0.20 | 0.30 | -0.04 | -13.33% | 32 | 1,289 | 35.11% |
| FNV240816P00115000 | 2024-07-26 11:59AM EDT | 115.00 | 0.60 | 0.55 | 0.70 | -0.15 | -20.00% | 27 | 789 | 32.06% |
| FNV240816P00120000 | 2024-07-26 2:49PM EDT | 120.00 | 1.55 | 1.45 | 1.65 | -0.15 | -8.82% | 106 | 871 | 29.83% |
| FNV240816P00125000 | 2024-07-26 3:39PM EDT | 125.00 | 3.60 | 3.30 | 3.70 | -0.15 | -4.00% | 11 | 300 | 29.46% |
| FNV240816P00130000 | 2024-07-24 2:06PM EDT | 130.00 | 6.00 | 6.50 | 6.90 | 0.00 | - | 1 | 154 | 29.59% |
| FNV240816P00135000 | 2024-07-25 11:52AM EDT | 135.00 | 11.20 | 10.20 | 12.00 | 0.00 | - | 4 | 62 | 42.55% |
| FNV240816P00140000 | 2024-07-16 11:20AM EDT | 140.00 | 11.20 | 14.20 | 17.50 | 0.00 | - | 1 | 9 | 58.77% |
| FNV240816P00145000 | 2024-07-16 11:02AM EDT | 145.00 | 16.20 | 18.30 | 22.30 | 0.00 | - | 1 | 12 | 66.21% |
| FNV240816P00150000 | 2023-10-05 1:23PM EDT | 150.00 | 23.85 | 26.80 | 27.70 | 0.00 | - | 3 | 5 | 74.46% |
| FNV240816P00155000 | 2023-10-25 9:50AM EDT | 155.00 | 21.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FNV240816P00160000 | 2023-08-16 10:28AM EDT | 160.00 | 24.80 | 20.00 | 20.60 | 0.00 | - | - | 1 | 0.00% |
| FNV240816P00165000 | 2023-09-25 9:30AM EDT | 165.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
