Deutsche Märkte geschlossen
DAX
11.975,55 -207,73 (-1,71%) Euro Stoxx 50
3.279,04 -56,26 (-1,69%) Dow Jones 30
29.161,73 -522,01 (-1,76%) Gold
1.668,20 -1,80 (-0,11%) EUR/USD
0,9780 +0,0041 (+0,42%) BTC-EUR
19.890,37 -235,77 (-1,17%)
Franco-Nevada Corporation (FNV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:11PM EDT. Markt geöffnet.
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV221021C00090000 | 2022-09-26 1:18PM EDT | 90.00 | 21.21 | 26.70 | 28.60 | 0.00 | - | 7 | 2 | 75.20% |
| FNV221021C00095000 | 2022-09-23 3:54PM EDT | 95.00 | 20.03 | 21.90 | 23.30 | 0.00 | - | 4 | 5 | 61.67% |
| FNV221021C00100000 | 2022-09-28 3:03PM EDT | 100.00 | 18.05 | 17.30 | 18.40 | 0.00 | - | 22 | 11 | 54.47% |
| FNV221021C00105000 | 2022-09-22 2:29PM EDT | 105.00 | 13.30 | 12.90 | 13.80 | 0.00 | - | 1 | 5 | 54.69% |
| FNV221021C00110000 | 2022-09-28 9:30AM EDT | 110.00 | 7.40 | 9.00 | 9.80 | 0.00 | - | 1 | 16 | 50.05% |
| FNV221021C00115000 | 2022-09-28 12:18PM EDT | 115.00 | 5.93 | 5.80 | 6.30 | 0.00 | - | 12 | 61 | 45.53% |
| FNV221021C00120000 | 2022-09-29 12:16PM EDT | 120.00 | 3.50 | 3.50 | 3.70 | -0.10 | -2.78% | 6 | 142 | 42.94% |
| FNV221021C00125000 | 2022-09-29 11:58AM EDT | 125.00 | 1.90 | 1.85 | 2.05 | -0.05 | -2.56% | 21 | 198 | 42.18% |
| FNV221021C00130000 | 2022-09-29 11:31AM EDT | 130.00 | 0.95 | 0.95 | 1.10 | -0.10 | -9.52% | 8 | 432 | 42.41% |
| FNV221021C00135000 | 2022-09-28 11:54AM EDT | 135.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 1 | 1,645 | 43.46% |
| FNV221021C00140000 | 2022-09-29 11:24AM EDT | 140.00 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 4 | 257 | 43.85% |
| FNV221021C00145000 | 2022-09-27 11:36AM EDT | 145.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 16 | 138 | 50.39% |
| FNV221021C00150000 | 2022-09-28 3:34PM EDT | 150.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 2 | 188 | 54.69% |
| FNV221021C00155000 | 2022-09-20 10:33AM EDT | 155.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 137 | 52.34% |
| FNV221021C00160000 | 2022-09-26 1:56PM EDT | 160.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 9 | 246 | 63.48% |
| FNV221021C00165000 | 2022-09-22 3:35PM EDT | 165.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 5 | 166 | 69.73% |
| FNV221021C00170000 | 2022-09-01 9:44AM EDT | 170.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 735 | 74.61% |
| FNV221021C00175000 | 2022-08-10 10:28AM EDT | 175.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 2,277 | 68.16% |
| FNV221021C00180000 | 2022-09-27 11:05AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 80 | 68.75% |
| FNV221021C00185000 | 2022-09-29 10:52AM EDT | 185.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 57 | 437 | 86.62% |
| FNV221021C00190000 | 2022-09-19 12:06PM EDT | 190.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | 7 | 8 | 90.72% |
| FNV221021C00195000 | 2022-09-26 11:24AM EDT | 195.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 33 | 94.73% |
| FNV221021C00200000 | 2022-08-30 9:31AM EDT | 200.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 13 | 50.00% |
| FNV221021C00210000 | 2022-08-15 10:51AM EDT | 210.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| FNV221021C00220000 | 2022-08-17 1:04PM EDT | 220.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 12 | 116.31% |
| FNV221021C00230000 | 2022-03-14 12:00AM EDT | 230.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FNV221021C00240000 | 2022-09-02 3:36PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 99.61% |
| FNV221021C00250000 | 2022-09-26 10:12AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 54 | 126 | 104.69% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV221021P00090000 | 2022-09-27 1:43PM EDT | 90.00 | 0.15 | 0.15 | 0.50 | 0.00 | - | 1 | 6 | 62.79% |
| FNV221021P00095000 | 2022-09-26 12:05PM EDT | 95.00 | 0.45 | 0.15 | 0.65 | 0.00 | - | 2 | 10 | 54.35% |
| FNV221021P00100000 | 2022-09-23 2:20PM EDT | 100.00 | 0.80 | 0.40 | 0.65 | 0.00 | - | 4 | 193 | 49.15% |
| FNV221021P00105000 | 2022-09-27 1:23PM EDT | 105.00 | 1.75 | 0.90 | 1.10 | 0.00 | - | 2 | 69 | 44.43% |
| FNV221021P00110000 | 2022-09-29 9:42AM EDT | 110.00 | 2.05 | 1.85 | 2.10 | 0.00 | - | 2 | 118 | 42.14% |
| FNV221021P00115000 | 2022-09-28 3:38PM EDT | 115.00 | 3.90 | 3.50 | 3.70 | +0.40 | +11.43% | 2 | 370 | 39.60% |
| FNV221021P00120000 | 2022-09-28 3:30PM EDT | 120.00 | 6.00 | 6.10 | 6.30 | 0.00 | - | 4 | 182 | 38.77% |
| FNV221021P00125000 | 2022-09-28 3:46PM EDT | 125.00 | 9.20 | 9.40 | 9.80 | 0.00 | - | 42 | 185 | 38.79% |
| FNV221021P00130000 | 2022-09-28 10:54AM EDT | 130.00 | 14.90 | 13.40 | 14.20 | 0.00 | - | 1 | 124 | 42.68% |
| FNV221021P00135000 | 2022-09-28 11:29AM EDT | 135.00 | 19.13 | 17.80 | 18.90 | 0.00 | - | 4 | 1,094 | 47.36% |
| FNV221021P00140000 | 2022-09-27 11:31AM EDT | 140.00 | 27.40 | 22.60 | 23.50 | 0.00 | - | 5 | 495 | 47.12% |
| FNV221021P00145000 | 2022-09-26 9:55AM EDT | 145.00 | 31.71 | 27.30 | 28.60 | 0.00 | - | 1 | 16 | 56.54% |
| FNV221021P00150000 | 2022-09-26 10:45AM EDT | 150.00 | 36.20 | 31.90 | 33.90 | 0.00 | - | 1 | 0 | 70.07% |
| FNV221021P00155000 | 2022-09-15 3:55PM EDT | 155.00 | 37.30 | 37.30 | 38.40 | 0.00 | - | 1 | 0 | 63.18% |
| FNV221021P00160000 | 2022-09-22 2:12PM EDT | 160.00 | 41.65 | 42.10 | 43.40 | 0.00 | - | 2 | 0 | 68.75% |
| FNV221021P00165000 | 2022-09-22 10:31AM EDT | 165.00 | 45.68 | 47.00 | 49.60 | 0.00 | - | 3 | 0 | 69.53% |
| FNV221021P00170000 | 2022-05-12 2:42PM EDT | 170.00 | 39.30 | 25.70 | 27.20 | 0.00 | - | 1 | 3 | 0.00% |
| FNV221021P00180000 | 2022-06-17 12:50PM EDT | 180.00 | 40.92 | 51.80 | 55.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
