Deutsche Märkte geschlossen
DAX
17.935,43 -182,89 (-1,01%) Euro Stoxx 50
4.920,88 -60,21 (-1,21%) Dow Jones 30
38.069,11 -316,98 (-0,83%) Gold
2.309,90 -47,80 (-2,03%) EUR/USD
1,0689 -0,0036 (-0,33%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Franco-Nevada Corporation (FNV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:40AM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV241220C00080000 | 2024-03-05 11:16AM EDT | 80.00 | 35.50 | 41.50 | 45.40 | 0.00 | - | - | 10 | 54.80% |
| FNV241220C00090000 | 2024-04-29 12:16PM EDT | 90.00 | 37.20 | 34.10 | 36.70 | 0.00 | - | 2 | 1 | 48.98% |
| FNV241220C00095000 | 2024-04-23 9:45AM EDT | 95.00 | 28.53 | 30.20 | 31.10 | 0.00 | - | 8 | 21 | 40.96% |
| FNV241220C00100000 | 2024-04-29 9:32AM EDT | 100.00 | 26.90 | 26.40 | 26.90 | -1.60 | -5.61% | 2 | 25 | 38.42% |
| FNV241220C00105000 | 2024-04-16 2:38PM EDT | 105.00 | 20.75 | 22.60 | 24.10 | 0.00 | - | 2 | 18 | 39.89% |
| FNV241220C00110000 | 2024-04-25 2:58PM EDT | 110.00 | 21.00 | 19.20 | 19.70 | 0.00 | - | 10 | 67 | 35.68% |
| FNV241220C00115000 | 2024-04-25 2:57PM EDT | 115.00 | 17.00 | 15.90 | 16.60 | 0.00 | - | 1 | 82 | 34.72% |
| FNV241220C00120000 | 2024-04-29 12:01PM EDT | 120.00 | 15.20 | 13.00 | 13.80 | 0.00 | - | 1 | 286 | 33.84% |
| FNV241220C00125000 | 2024-04-26 2:27PM EDT | 125.00 | 12.50 | 11.20 | 11.40 | 0.00 | - | 2 | 99 | 33.25% |
| FNV241220C00130000 | 2024-04-25 2:45PM EDT | 130.00 | 9.80 | 9.10 | 9.40 | 0.00 | - | 1 | 69 | 32.95% |
| FNV241220C00135000 | 2024-04-23 3:10PM EDT | 135.00 | 7.10 | 7.40 | 7.70 | 0.00 | - | 3 | 25 | 32.72% |
| FNV241220C00140000 | 2024-04-23 10:06AM EDT | 140.00 | 5.90 | 5.90 | 6.20 | 0.00 | - | 6 | 137 | 32.35% |
| FNV241220C00145000 | 2024-04-16 10:51AM EDT | 145.00 | 4.10 | 4.60 | 5.00 | 0.00 | - | 39 | 96 | 32.18% |
| FNV241220C00150000 | 2024-04-29 1:46PM EDT | 150.00 | 4.50 | 3.80 | 4.10 | 0.00 | - | 9 | 175 | 32.34% |
| FNV241220C00155000 | 2024-04-02 2:46PM EDT | 155.00 | 3.60 | 3.00 | 3.30 | 0.00 | - | 1 | 23 | 32.29% |
| FNV241220C00160000 | 2024-04-16 2:38PM EDT | 160.00 | 2.56 | 2.45 | 2.70 | 0.00 | - | 2 | 25 | 32.47% |
| FNV241220C00165000 | 2024-04-26 2:06PM EDT | 165.00 | 2.35 | 2.00 | 2.15 | 0.00 | - | 2 | 50 | 32.40% |
| FNV241220C00170000 | 2024-04-19 12:06PM EDT | 170.00 | 2.18 | 1.70 | 1.80 | 0.00 | - | 4 | 30 | 32.80% |
| FNV241220C00175000 | 2024-04-25 9:56AM EDT | 175.00 | 1.25 | 1.40 | 1.50 | 0.00 | - | 28 | 28 | 33.13% |
| FNV241220C00180000 | 2024-04-26 10:55AM EDT | 180.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 8 | 16 | 33.74% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV241220P00060000 | 2024-03-05 1:48PM EDT | 60.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 43 | 45.22% |
| FNV241220P00065000 | 2024-02-09 2:07PM EDT | 65.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | - | 6 | 53.64% |
| FNV241220P00070000 | 2024-03-19 3:15PM EDT | 70.00 | 0.54 | 0.00 | 0.55 | 0.00 | - | 5 | 9 | 40.55% |
| FNV241220P00075000 | 2024-03-27 10:43AM EDT | 75.00 | 0.60 | 0.20 | 0.70 | 0.00 | - | 5 | 41 | 38.01% |
| FNV241220P00080000 | 2024-04-22 2:12PM EDT | 80.00 | 0.80 | 0.20 | 2.70 | 0.00 | - | 3 | 108 | 48.28% |
| FNV241220P00085000 | 2024-04-29 3:30PM EDT | 85.00 | 0.86 | 0.80 | 0.95 | 0.00 | - | 1 | 22 | 31.84% |
| FNV241220P00090000 | 2024-04-29 11:34AM EDT | 90.00 | 1.20 | 0.85 | 1.40 | 0.00 | - | 1 | 44 | 30.80% |
| FNV241220P00095000 | 2024-04-25 1:10PM EDT | 95.00 | 2.20 | 1.85 | 2.05 | 0.00 | - | 4 | 211 | 29.97% |
| FNV241220P00100000 | 2024-04-26 9:38AM EDT | 100.00 | 2.69 | 2.60 | 2.90 | 0.00 | - | 5 | 56 | 29.10% |
| FNV241220P00105000 | 2024-04-26 10:37AM EDT | 105.00 | 3.90 | 3.70 | 4.00 | 0.00 | - | 10 | 59 | 28.24% |
| FNV241220P00110000 | 2024-04-29 3:28PM EDT | 110.00 | 4.90 | 5.10 | 5.50 | 0.00 | - | 2 | 101 | 27.71% |
| FNV241220P00115000 | 2024-04-29 9:48AM EDT | 115.00 | 6.98 | 7.10 | 7.30 | 0.00 | - | 10 | 236 | 27.06% |
| FNV241220P00120000 | 2024-04-26 9:38AM EDT | 120.00 | 9.10 | 9.20 | 9.60 | +0.39 | +4.48% | 1 | 57 | 26.78% |
| FNV241220P00125000 | 2024-04-15 10:08AM EDT | 125.00 | 15.27 | 11.80 | 12.10 | 0.00 | - | 1 | 17 | 26.04% |
| FNV241220P00130000 | 2024-04-26 11:20AM EDT | 130.00 | 14.80 | 14.70 | 15.10 | 0.00 | - | 2 | 12 | 25.63% |
| FNV241220P00135000 | 2024-04-09 10:23AM EDT | 135.00 | 18.70 | 17.90 | 18.40 | 0.00 | - | - | 4 | 25.07% |
| FNV241220P00140000 | 2024-04-08 11:33AM EDT | 140.00 | 23.30 | 21.60 | 22.20 | 0.00 | - | - | 1 | 25.04% |
| FNV241220P00145000 | 2024-03-26 1:48PM EDT | 145.00 | 31.68 | 24.90 | 26.00 | 0.00 | - | 5 | 3 | 24.09% |
| FNV241220P00150000 | 2024-04-17 1:15PM EDT | 150.00 | 31.50 | 29.70 | 30.40 | 0.00 | - | 4 | 5 | 24.41% |
