Deutsche Märkte öffnen in 5 Stunden 38 Minuten

Franco-Nevada Corporation (FNV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
129,07+0,59 (+0,46%)
Börsenschluss: 04:00PM EDT
128,05 -1,02 (-0,79%)
Nachbörse: 06:49PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FNV240621C000600002023-11-14 10:57AM EDT60.0062.3051.7055.300.00--10.00%
FNV240621C000650002023-11-14 10:37AM EDT65.0057.0046.1050.000.00--10.00%
FNV240621C000700002024-01-10 2:23PM EDT70.0037.8037.5042.300.00--10.00%
FNV240621C000800002024-02-08 2:47PM EDT80.0029.9033.7038.500.00-100.00%
FNV240621C000850002024-03-22 2:08PM EDT85.0030.7034.7039.500.00-100.00%
FNV240621C000900002024-03-18 12:11PM EDT90.0028.6129.0033.600.00-160.00%
FNV240621C000950002024-04-22 3:36PM EDT95.0024.2032.0036.700.00-14057.91%
FNV240621C001000002024-05-17 10:32AM EDT100.0027.6027.0031.800.00-219951.27%
FNV240621C001050002024-05-15 10:43AM EDT105.0021.0322.6026.900.00-218550.78%
FNV240621C001100002024-05-20 3:00PM EDT110.0019.6317.0021.30+1.87+10.53%169861.15%
FNV240621C001150002024-05-20 10:17AM EDT115.0013.7013.9015.70-0.34-2.42%228143.96%
FNV240621C001200002024-05-20 12:52PM EDT120.0010.0510.0010.50+0.41+4.25%564731.40%
FNV240621C001250002024-05-20 3:30PM EDT125.006.306.206.70+0.15+2.44%377829.10%
FNV240621C001300002024-05-20 3:36PM EDT130.003.653.503.80+0.25+7.35%891,10927.77%
FNV240621C001350002024-05-20 3:56PM EDT135.001.921.801.95+0.22+12.94%5652327.43%
FNV240621C001400002024-05-20 3:37PM EDT140.000.950.751.000.00-13433328.37%
FNV240621C001450002024-05-20 3:04PM EDT145.000.480.450.55+0.08+20.00%4075930.13%
FNV240621C001500002024-05-20 1:28PM EDT150.000.300.250.35-0.02-6.25%516332.72%
FNV240621C001550002024-05-06 9:51AM EDT155.000.350.100.750.00-213945.29%
FNV240621C001600002024-05-17 3:17PM EDT160.000.100.050.450.00-312345.41%
FNV240621C001650002024-05-20 2:21PM EDT165.000.250.000.90-0.90-78.26%1502450.34%
FNV240621C001700002023-12-13 3:55PM EDT170.000.500.000.550.00-52050.20%
FNV240621C001750002024-05-16 1:54PM EDT175.000.100.000.750.00-514957.47%
FNV240621C001800002024-03-04 2:08PM EDT180.000.370.050.500.00-41158.45%
FNV240621C001850002024-02-08 11:22AM EDT185.000.300.050.750.00-4566.41%
FNV240621C001900002024-01-22 3:02PM EDT190.000.200.051.050.00--174.46%
FNV240621C001950002024-01-22 3:03PM EDT195.000.200.050.300.00--2265.04%
FNV240621C002000002024-05-08 11:52AM EDT200.000.050.000.050.00-24454.30%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FNV240621P000550002024-04-22 10:56AM EDT55.000.060.000.200.00--1123.44%
FNV240621P000700002023-11-28 12:36PM EDT70.000.150.001.300.00--1122.75%
FNV240621P000750002024-01-18 4:04PM EDT75.000.430.151.500.00-13116.36%
FNV240621P000800002024-05-03 2:29PM EDT80.000.200.000.300.00-62476.95%
FNV240621P000850002024-04-04 10:54AM EDT85.000.270.000.750.00-24979.59%
FNV240621P000900002024-05-13 1:28PM EDT90.000.050.000.300.00-17459.96%
FNV240621P000950002024-05-20 12:02PM EDT95.000.060.050.20+0.01+20.00%779550.59%
FNV240621P001000002024-05-20 12:31PM EDT100.000.170.050.30-0.06-26.09%125850.34%
FNV240621P001050002024-05-20 10:33AM EDT105.000.130.100.25-0.02-13.33%423040.72%
FNV240621P001100002024-05-20 12:31PM EDT110.000.310.100.30+0.04+14.81%969934.33%
FNV240621P001150002024-05-20 3:25PM EDT115.000.370.350.40-0.28-43.08%541,10228.42%
FNV240621P001200002024-05-20 3:20PM EDT120.000.920.851.00-0.35-27.56%11438927.22%
FNV240621P001250002024-05-20 3:46PM EDT125.002.152.002.15-0.30-12.24%10021525.65%
FNV240621P001300002024-05-20 3:45PM EDT130.004.304.104.40-0.61-12.42%598425.61%
FNV240621P001350002024-05-16 9:30AM EDT135.0011.405.908.100.00-23729.08%
FNV240621P001400002024-05-20 11:35AM EDT140.0011.649.7011.90-0.79-6.36%6828.08%
FNV240621P001450002024-05-20 11:34AM EDT145.0016.3013.9018.30-1.20-6.86%10148.98%
FNV240621P001500002023-11-13 4:55PM EDT150.0032.3039.3043.200.00--1182.21%
FNV240621P001650002023-10-26 2:28PM EDT165.0032.5045.3049.200.00--0147.78%