Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.903,31 -22,64 (-0,09%)
Franco-Nevada Corporation (FNV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV231020C00110000 | 2023-08-22 11:52AM EDT | 110.00 | 29.00 | 30.20 | 32.20 | 0.00 | - | 3 | 0 | 58.45% |
| FNV231020C00115000 | 2023-03-27 2:12PM EDT | 115.00 | 34.59 | 39.50 | 41.00 | 0.00 | - | 2 | 2 | 185.45% |
| FNV231020C00120000 | 2023-09-08 3:53PM EDT | 120.00 | 20.14 | 20.60 | 21.80 | 0.00 | - | 1 | 23 | 50.90% |
| FNV231020C00125000 | 2023-09-11 10:14AM EDT | 125.00 | 16.50 | 16.10 | 17.00 | 0.00 | - | 3 | 52 | 43.63% |
| FNV231020C00130000 | 2023-09-20 12:15PM EDT | 130.00 | 15.90 | 11.60 | 12.10 | 0.00 | - | 1 | 26 | 34.52% |
| FNV231020C00135000 | 2023-09-14 12:50PM EDT | 135.00 | 9.65 | 7.50 | 7.90 | 0.00 | - | 1 | 93 | 30.10% |
| FNV231020C00140000 | 2023-09-21 3:35PM EDT | 140.00 | 4.50 | 4.30 | 4.50 | 0.00 | - | 513 | 637 | 27.26% |
| FNV231020C00145000 | 2023-09-22 3:13PM EDT | 145.00 | 2.25 | 2.00 | 2.20 | +0.20 | +9.76% | 8 | 793 | 25.77% |
| FNV231020C00150000 | 2023-09-22 3:17PM EDT | 150.00 | 0.95 | 0.80 | 1.00 | 0.00 | - | 12 | 847 | 25.83% |
| FNV231020C00155000 | 2023-09-22 2:44PM EDT | 155.00 | 0.40 | 0.30 | 0.45 | +0.06 | +17.65% | 23 | 567 | 26.66% |
| FNV231020C00160000 | 2023-09-22 11:30AM EDT | 160.00 | 0.18 | 0.10 | 0.25 | +0.03 | +20.00% | 3 | 228 | 28.86% |
| FNV231020C00165000 | 2023-09-19 11:37AM EDT | 165.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 10 | 901 | 35.45% |
| FNV231020C00170000 | 2023-09-12 10:11AM EDT | 170.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 229 | 40.58% |
| FNV231020C00175000 | 2023-08-23 11:15AM EDT | 175.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 6 | 78 | 34.57% |
| FNV231020C00180000 | 2023-08-21 11:39AM EDT | 180.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 3 | 19 | 50.05% |
| FNV231020C00185000 | 2023-06-09 2:24PM EDT | 185.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 87.84% |
| FNV231020C00190000 | 2023-09-13 9:38AM EDT | 190.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 82 | 45.51% |
| FNV231020C00195000 | 2023-07-31 11:21AM EDT | 195.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 20 | 56 | 51.37% |
| FNV231020C00200000 | 2023-09-07 2:49PM EDT | 200.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 67 | 62.50% |
| FNV231020C00210000 | 2023-08-14 12:35PM EDT | 210.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 1,020 | 58.20% |
| FNV231020C00220000 | 2023-05-12 11:17AM EDT | 220.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 60 | 146 | 84.67% |
| FNV231020C00230000 | 2023-06-26 2:04PM EDT | 230.00 | 0.29 | 0.00 | 0.35 | 0.00 | - | 2 | 56 | 80.96% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV231020P00090000 | 2023-02-16 4:52PM EDT | 90.00 | 1.05 | 0.40 | 1.50 | 0.00 | - | - | 3 | 108.89% |
| FNV231020P00095000 | 2023-04-13 3:50PM EDT | 95.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 1 | 0 | 87.01% |
| FNV231020P00100000 | 2023-03-28 2:22PM EDT | 100.00 | 1.15 | 0.15 | 1.15 | 0.00 | - | - | 3 | 80.18% |
| FNV231020P00105000 | 2023-07-03 11:25AM EDT | 105.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 18 | 56.35% |
| FNV231020P00110000 | 2023-08-02 1:29PM EDT | 110.00 | 0.36 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 55.32% |
| FNV231020P00115000 | 2023-08-21 12:44PM EDT | 115.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 10 | 34 | 41.07% |
| FNV231020P00120000 | 2023-09-20 10:34AM EDT | 120.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 76 | 35.21% |
| FNV231020P00125000 | 2023-09-21 12:50PM EDT | 125.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 3 | 210 | 29.88% |
| FNV231020P00130000 | 2023-09-22 10:50AM EDT | 130.00 | 0.42 | 0.55 | 0.80 | -0.21 | -33.33% | 5 | 110 | 28.00% |
| FNV231020P00135000 | 2023-09-22 1:30PM EDT | 135.00 | 1.30 | 1.35 | 1.55 | -0.20 | -13.33% | 2 | 142 | 24.88% |
| FNV231020P00140000 | 2023-09-22 1:51PM EDT | 140.00 | 3.00 | 3.10 | 3.30 | -0.35 | -10.45% | 39 | 495 | 23.84% |
| FNV231020P00145000 | 2023-09-22 10:00AM EDT | 145.00 | 4.90 | 5.70 | 6.10 | -1.70 | -25.76% | 1 | 129 | 22.77% |
| FNV231020P00150000 | 2023-09-22 2:48PM EDT | 150.00 | 9.65 | 9.60 | 10.00 | -0.33 | -3.31% | 4 | 87 | 22.56% |
| FNV231020P00155000 | 2023-09-21 3:41PM EDT | 155.00 | 14.29 | 13.80 | 14.90 | 0.00 | - | 10 | 26 | 28.54% |
| FNV231020P00160000 | 2023-09-12 3:27PM EDT | 160.00 | 18.70 | 18.80 | 20.30 | 0.00 | - | 6 | 0 | 40.41% |
| FNV231020P00165000 | 2023-07-25 12:14PM EDT | 165.00 | 18.65 | 24.70 | 26.20 | 0.00 | - | 1 | 3 | 57.23% |
| FNV231020P00170000 | 2023-05-26 2:21PM EDT | 170.00 | 25.80 | 29.60 | 31.70 | 0.00 | - | 2 | 0 | 57.57% |
