La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 146,36 -23,71 (-0,12 %)
Franco-Nevada Corporation (FNV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV220715C00100000 | 2022-05-02 1:31PM EDT | 100.00 | 49.00 | 40.70 | 44.20 | 0.00 | - | 16 | 29 | 150.98% |
| FNV220715C00105000 | 2022-01-24 1:22PM EDT | 105.00 | 23.90 | 39.00 | 44.00 | 0.00 | - | - | 4 | 183.57% |
| FNV220715C00110000 | 2022-04-19 1:17PM EDT | 110.00 | 56.00 | 28.60 | 30.40 | 0.00 | - | 1 | 6 | 76.39% |
| FNV220715C00115000 | 2022-04-26 10:55AM EDT | 115.00 | 38.88 | 24.80 | 27.50 | 0.00 | - | 1 | 15 | 89.09% |
| FNV220715C00120000 | 2022-03-02 2:37PM EDT | 120.00 | 31.00 | 43.60 | 45.70 | 0.00 | - | 8 | 22 | 293.12% |
| FNV220715C00125000 | 2022-06-15 1:46PM EDT | 125.00 | 13.30 | 13.40 | 15.00 | 0.00 | - | 20 | 41 | 48.93% |
| FNV220715C00130000 | 2022-06-23 11:46AM EDT | 130.00 | 10.20 | 9.20 | 10.20 | 0.00 | - | 1 | 72 | 38.55% |
| FNV220715C00135000 | 2022-06-24 11:57AM EDT | 135.00 | 6.30 | 5.90 | 6.50 | +1.60 | +34.04% | 17 | 236 | 35.69% |
| FNV220715C00140000 | 2022-06-24 2:20PM EDT | 140.00 | 3.60 | 3.10 | 3.60 | +0.94 | +35.34% | 29 | 168 | 33.25% |
| FNV220715C00145000 | 2022-06-24 2:43PM EDT | 145.00 | 1.85 | 1.45 | 1.85 | +0.35 | +23.33% | 25 | 386 | 32.95% |
| FNV220715C00150000 | 2022-06-24 3:32PM EDT | 150.00 | 0.85 | 0.65 | 0.95 | +0.15 | +21.43% | 22 | 1,259 | 34.03% |
| FNV220715C00155000 | 2022-06-24 3:32PM EDT | 155.00 | 0.37 | 0.25 | 0.45 | +0.02 | +5.71% | 9 | 863 | 34.77% |
| FNV220715C00160000 | 2022-06-24 12:47PM EDT | 160.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 14 | 636 | 39.55% |
| FNV220715C00165000 | 2022-06-24 9:46AM EDT | 165.00 | 0.10 | 0.00 | 0.45 | -0.15 | -60.00% | 10 | 500 | 48.39% |
| FNV220715C00170000 | 2022-06-23 9:30AM EDT | 170.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 719 | 52.64% |
| FNV220715C00175000 | 2022-06-14 12:11PM EDT | 175.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 7 | 521 | 54.20% |
| FNV220715C00180000 | 2022-06-23 1:41PM EDT | 180.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 6 | 1,329 | 58.30% |
| FNV220715C00185000 | 2022-05-09 3:16PM EDT | 185.00 | 0.85 | 0.00 | 0.70 | 0.00 | - | 6 | 112 | 68.16% |
| FNV220715C00190000 | 2022-06-06 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 20 | 65.33% |
| FNV220715C00195000 | 2022-04-14 11:29AM EDT | 195.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 5 | 99 | 79.74% |
| FNV220715C00200000 | 2022-06-17 10:58AM EDT | 200.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 24 | 1,092 | 58.59% |
| FNV220715C00210000 | 2022-04-07 1:34PM EDT | 210.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 555 | 92.19% |
| FNV220715C00220000 | 2022-06-22 11:30AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 71.48% |
| FNV220715C00230000 | 2022-03-23 1:45PM EDT | 230.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 108.11% |
| FNV220715C00240000 | 2022-04-14 1:09PM EDT | 240.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 116.50% |
Options de ventepour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV220715P00080000 | 2022-05-12 11:52AM EDT | 80.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 19 | 0 | 113.67% |
| FNV220715P00085000 | 2022-05-12 11:52AM EDT | 85.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 12 | 1 | 106.06% |
| FNV220715P00090000 | 2022-05-16 9:30AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| FNV220715P00095000 | 2021-12-15 10:30AM EDT | 95.00 | 1.45 | 0.75 | 0.90 | 0.00 | - | - | 5 | 106.89% |
| FNV220715P00100000 | 2022-06-15 12:41PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 80.37% |
| FNV220715P00105000 | 2022-03-18 1:50PM EDT | 105.00 | 0.50 | 0.00 | 1.70 | 0.00 | - | 5 | 0 | 83.94% |
| FNV220715P00110000 | 2022-06-14 2:10PM EDT | 110.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 291 | 57.62% |
| FNV220715P00115000 | 2022-06-23 12:24PM EDT | 115.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 53 | 54.00% |
| FNV220715P00120000 | 2022-06-23 11:57AM EDT | 120.00 | 0.30 | 0.10 | 0.60 | 0.00 | - | 2 | 177 | 46.14% |
| FNV220715P00125000 | 2022-06-23 12:24PM EDT | 125.00 | 0.85 | 0.55 | 0.80 | 0.00 | - | 1 | 59 | 39.16% |
| FNV220715P00130000 | 2022-06-24 3:46PM EDT | 130.00 | 1.30 | 1.15 | 1.50 | -0.85 | -39.53% | 9 | 106 | 36.16% |
| FNV220715P00135000 | 2022-06-24 3:33PM EDT | 135.00 | 2.60 | 2.50 | 2.85 | -1.80 | -40.91% | 12 | 208 | 34.22% |
| FNV220715P00140000 | 2022-06-23 3:26PM EDT | 140.00 | 7.30 | 4.70 | 5.20 | 0.00 | - | 1 | 193 | 33.79% |
| FNV220715P00145000 | 2022-06-21 9:30AM EDT | 145.00 | 8.58 | 8.00 | 8.40 | 0.00 | - | 1 | 852 | 33.13% |
| FNV220715P00150000 | 2022-06-24 2:45PM EDT | 150.00 | 12.25 | 12.00 | 13.00 | -0.15 | -1.21% | 7 | 120 | 39.99% |
| FNV220715P00155000 | 2022-06-17 12:18PM EDT | 155.00 | 16.30 | 16.00 | 17.80 | 0.00 | - | 14 | 100 | 46.90% |
| FNV220715P00160000 | 2022-06-17 11:08AM EDT | 160.00 | 20.82 | 20.90 | 22.30 | 0.00 | - | 1 | 159 | 47.80% |
| FNV220715P00165000 | 2022-06-14 2:39PM EDT | 165.00 | 27.00 | 25.80 | 27.40 | 0.00 | - | 3 | 72 | 56.67% |
| FNV220715P00170000 | 2022-06-06 2:12PM EDT | 170.00 | 26.07 | 30.80 | 32.50 | 0.00 | - | 8 | 15 | 65.23% |
| FNV220715P00175000 | 2022-04-18 12:12AM EDT | 175.00 | 15.30 | 36.70 | 40.40 | 0.00 | - | - | 1 | 87.77% |
| FNV220715P00180000 | 2022-01-26 2:26PM EDT | 180.00 | 50.00 | 34.90 | 36.50 | 0.00 | - | 1 | 1 | 0.00% |
| FNV220715P00185000 | 2022-03-24 12:37PM EDT | 185.00 | 29.20 | 27.20 | 29.00 | 0.00 | - | - | 0 | 0.00% |
