Deutsche Märkte schließen in 14 Minuten
DAX
17.840,57 +70,55 (+0,40%) Euro Stoxx 50
4.933,74 +19,61 (+0,40%) Dow Jones 30
38.065,38 +312,07 (+0,83%) Gold
2.396,40 +8,00 (+0,33%) EUR/USD
1,0663 -0,0011 (-0,11%) Bitcoin EUR
59.980,27 +2.947,14 (+5,17%)
Franco-Nevada Corporation (FNV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:16AM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240419C00065000 | 2023-11-14 10:39AM EDT | 65.00 | 57.10 | 45.80 | 49.30 | 0.00 | - | 1 | 1 | 0.00% |
| FNV240419C00070000 | 2023-10-24 9:51AM EDT | 70.00 | 69.50 | 47.10 | 51.60 | 0.00 | - | 1 | 1 | 0.00% |
| FNV240419C00075000 | 2023-10-24 9:55AM EDT | 75.00 | 64.90 | 42.50 | 46.70 | 0.00 | - | - | 1 | 0.00% |
| FNV240419C00080000 | 2024-04-01 3:04PM EDT | 80.00 | 40.65 | 39.90 | 43.50 | 0.00 | - | 2 | 3 | 447.85% |
| FNV240419C00085000 | 2024-03-20 3:08PM EDT | 85.00 | 33.00 | 35.80 | 38.70 | 0.00 | - | 1 | 2 | 275.78% |
| FNV240419C00090000 | 2024-04-18 10:27AM EDT | 90.00 | 31.80 | 29.50 | 33.40 | -0.36 | -1.12% | 2 | 6 | 341.21% |
| FNV240419C00095000 | 2024-03-21 9:30AM EDT | 95.00 | 24.00 | 24.70 | 28.40 | 0.00 | - | 15 | 6 | 294.73% |
| FNV240419C00100000 | 2024-04-17 11:33AM EDT | 100.00 | 19.23 | 21.10 | 23.20 | 0.00 | - | 16 | 132 | 155.47% |
| FNV240419C00105000 | 2024-04-17 10:28AM EDT | 105.00 | 16.81 | 16.50 | 16.80 | +1.91 | +12.82% | 10 | 132 | 0.00% |
| FNV240419C00110000 | 2024-04-18 10:16AM EDT | 110.00 | 12.00 | 11.50 | 11.90 | +1.50 | +14.29% | 1 | 847 | 0.00% |
| FNV240419C00115000 | 2024-04-18 10:39AM EDT | 115.00 | 6.11 | 5.60 | 6.90 | +0.86 | +16.38% | 35 | 1,764 | 0.00% |
| FNV240419C00120000 | 2024-04-18 10:57AM EDT | 120.00 | 2.15 | 1.90 | 2.10 | +0.90 | +72.00% | 125 | 1,192 | 21.97% |
| FNV240419C00125000 | 2024-04-18 10:41AM EDT | 125.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 37 | 1,958 | 28.32% |
| FNV240419C00130000 | 2024-04-17 2:42PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 31 | 1,762 | 46.09% |
| FNV240419C00135000 | 2024-04-18 10:03AM EDT | 135.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 1,163 | 61.33% |
| FNV240419C00140000 | 2024-04-16 3:27PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 282 | 79.69% |
| FNV240419C00145000 | 2024-04-15 9:45AM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 184 | 96.88% |
| FNV240419C00150000 | 2024-04-15 9:45AM EDT | 150.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 1,266 | 123.44% |
| FNV240419C00155000 | 2024-03-22 1:13PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 222 | 128.91% |
| FNV240419C00160000 | 2024-03-22 1:46PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 115 | 143.75% |
| FNV240419C00165000 | 2024-02-21 4:33PM EDT | 165.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 4 | 49 | 192.97% |
| FNV240419C00170000 | 2024-02-26 3:09PM EDT | 170.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 39 | 208.98% |
| FNV240419C00175000 | 2023-11-29 11:33AM EDT | 175.00 | 0.28 | 0.10 | 0.30 | 0.00 | - | 1 | 22 | 239.84% |
| FNV240419C00180000 | 2023-10-17 2:15PM EDT | 180.00 | 1.90 | 0.40 | 0.55 | 0.00 | - | - | 1 | 294.53% |
| FNV240419C00185000 | 2024-02-28 11:13AM EDT | 185.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 162 | 209.38% |
| FNV240419C00190000 | 2023-09-29 12:21PM EDT | 190.00 | 0.80 | 0.90 | 1.20 | 0.00 | - | 934 | 834 | 380.57% |
| FNV240419C00200000 | 2024-03-20 3:24PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 243.75% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240419P00055000 | 2024-03-21 11:14AM EDT | 55.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 1 | 396.88% |
| FNV240419P00080000 | 2024-03-27 9:47AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 26 | 220.31% |
| FNV240419P00085000 | 2024-03-20 1:58PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 146 | 190.63% |
| FNV240419P00090000 | 2024-04-09 1:31PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 104 | 164.06% |
| FNV240419P00095000 | 2024-04-12 12:22PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 221 | 208.98% |
| FNV240419P00100000 | 2024-04-17 10:17AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,295 | 111.72% |
| FNV240419P00105000 | 2024-04-17 1:17PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 20 | 694 | 86.72% |
| FNV240419P00110000 | 2024-04-18 9:46AM EDT | 110.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 13 | 1,089 | 62.50% |
| FNV240419P00115000 | 2024-04-18 10:09AM EDT | 115.00 | 0.05 | 0.05 | 0.20 | -0.08 | -61.54% | 26 | 728 | 51.76% |
| FNV240419P00120000 | 2024-04-18 10:30AM EDT | 120.00 | 0.48 | 0.35 | 0.45 | -0.73 | -60.33% | 30 | 485 | 32.76% |
| FNV240419P00125000 | 2024-04-11 1:06PM EDT | 125.00 | 4.20 | 3.30 | 4.00 | 0.00 | - | 10 | 207 | 58.20% |
| FNV240419P00130000 | 2024-04-09 11:16AM EDT | 130.00 | 9.00 | 8.10 | 8.60 | 0.00 | - | 2 | 3 | 66.41% |
| FNV240419P00135000 | 2024-03-15 2:52PM EDT | 135.00 | 20.85 | 16.00 | 19.10 | 0.00 | - | 1 | 0 | 254.64% |
| FNV240419P00140000 | 2023-12-18 11:00AM EDT | 140.00 | 29.42 | 30.40 | 34.80 | 0.00 | - | 1 | 0 | 585.06% |
| FNV240419P00145000 | 2023-11-10 11:51AM EDT | 145.00 | 27.00 | 34.30 | 39.00 | 0.00 | - | 2 | 0 | 598.05% |
| FNV240419P00150000 | 2023-11-22 1:15PM EDT | 150.00 | 32.90 | 36.50 | 40.80 | 0.00 | - | 2 | 0 | 548.63% |
