La bourse ferme dans 2 h
CAC 40
7 191,31 +57,48 (+0,81 %) Euro Stoxx 50
4 294,74 +36,92 (+0,87 %) Dow Jones
35 434,61 +66,14 (+0,19 %) EUR/USD
1,1351 +0,0021 (+0,18 %) Gold future
1 824,30 +11,90 (+0,66 %) BTC-EUR
37 157,27 +304,72 (+0,83 %)
Franco-Nevada Corporation (FNV)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 04:00PM EST. Marché ouvert.
Options d’achatpour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV220121C00050000 | 2021-12-07 1:59PM EST | 50.00 | 84.80 | 75.60 | 78.10 | 0.00 | - | 25 | 0 | 0.00% |
| FNV220121C00055000 | 2021-11-10 7:00AM EST | 55.00 | 55.90 | 74.10 | 76.90 | 0.00 | - | 4 | 1 | 500.78% |
| FNV220121C00060000 | 2021-11-10 7:00AM EST | 60.00 | 56.70 | 69.90 | 71.50 | 0.00 | - | 1 | 1 | 487.70% |
| FNV220121C00065000 | 2021-12-20 12:20PM EST | 65.00 | 67.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FNV220121C00070000 | 2021-10-20 1:31PM EST | 70.00 | 70.95 | 72.40 | 76.50 | 0.00 | - | 3 | 5 | 1,095.07% |
| FNV220121C00075000 | 2021-12-03 12:35PM EST | 75.00 | 56.12 | 62.10 | 65.40 | 0.00 | - | 1 | 0 | 790.72% |
| FNV220121C00080000 | 2022-01-07 1:43PM EST | 80.00 | 46.77 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| FNV220121C00085000 | 2021-12-07 1:59PM EST | 85.00 | 49.70 | 41.00 | 42.80 | 0.00 | - | 25 | 2 | 0.00% |
| FNV220121C00090000 | 2021-12-16 11:12AM EST | 90.00 | 42.75 | 38.20 | 41.40 | 0.00 | - | 3 | 8 | 308.50% |
| FNV220121C00095000 | 2022-01-18 10:53AM EST | 95.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FNV220121C00100000 | 2022-01-18 11:54AM EST | 100.00 | 30.78 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| FNV220121C00105000 | 2022-01-18 9:52AM EST | 105.00 | 24.52 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| FNV220121C00110000 | 2022-01-10 10:54AM EST | 110.00 | 23.78 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| FNV220121C00115000 | 2022-01-14 2:52PM EST | 115.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| FNV220121C00120000 | 2022-01-18 12:48PM EST | 120.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 469 | 0.00% |
| FNV220121C00125000 | 2022-01-18 11:35AM EST | 125.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 67 | 159 | 0.00% |
| FNV220121C00130000 | 2022-01-18 3:27PM EST | 130.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 12 | 192 | 0.00% |
| FNV220121C00135000 | 2022-01-18 3:05PM EST | 135.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 27 | 1,617 | 12.50% |
| FNV220121C00140000 | 2022-01-18 12:59PM EST | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 957 | 25.00% |
| FNV220121C00145000 | 2022-01-18 3:30PM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 357 | 25.00% |
| FNV220121C00150000 | 2022-01-18 3:34PM EST | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 2,105 | 25.00% |
| FNV220121C00155000 | 2022-01-18 11:02AM EST | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 1,070 | 50.00% |
| FNV220121C00160000 | 2022-01-18 3:30PM EST | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 728 | 50.00% |
| FNV220121C00165000 | 2021-12-29 11:26AM EST | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 3,088 | 50.00% |
| FNV220121C00170000 | 2021-12-29 11:28AM EST | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 50.00% |
| FNV220121C00175000 | 2021-11-19 10:41AM EST | 175.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 10 | 228 | 143.36% |
| FNV220121C00180000 | 2022-01-12 10:40AM EST | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 50.00% |
| FNV220121C00185000 | 2021-12-29 1:57PM EST | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| FNV220121C00190000 | 2022-01-12 9:48AM EST | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FNV220121C00195000 | 2021-12-30 12:59PM EST | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 462 | 50.00% |
| FNV220121C00200000 | 2021-12-23 11:39AM EST | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 201 | 50.00% |
| FNV220121C00210000 | 2021-12-10 2:23PM EST | 210.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 6 | 294 | 206.25% |
| FNV220121C00220000 | 2021-12-22 12:50PM EST | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 106 | 125 | 50.00% |
| FNV220121C00230000 | 2021-12-22 9:52AM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,068 | 50.00% |
| FNV220121C00240000 | 2021-12-23 11:19AM EST | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 312 | 1,617 | 50.00% |
Options de ventepour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV220121P00050000 | 2021-11-10 7:00AM EST | 50.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 8 | 754.49% |
| FNV220121P00060000 | 2021-11-10 7:00AM EST | 60.00 | 3.60 | 0.00 | 3.90 | 0.00 | - | 5 | 0 | 627.15% |
| FNV220121P00065000 | 2021-11-10 7:00AM EST | 65.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 604.30% |
| FNV220121P00070000 | 2021-12-31 9:41AM EST | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| FNV220121P00075000 | 2021-11-23 10:24AM EST | 75.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 34 | 340.63% |
| FNV220121P00080000 | 2021-10-19 1:03PM EST | 80.00 | 0.22 | 0.00 | 1.05 | 0.00 | - | 2 | 293 | 314.84% |
| FNV220121P00085000 | 2021-11-11 1:25PM EST | 85.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 126 | 245.70% |
| FNV220121P00090000 | 2021-12-17 12:32PM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 50.00% |
| FNV220121P00095000 | 2021-11-10 7:00AM EST | 95.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 1 | 22 | 185.74% |
| FNV220121P00100000 | 2021-11-08 9:30AM EST | 100.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 63 | 148.83% |
| FNV220121P00105000 | 2022-01-18 3:14PM EST | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| FNV220121P00110000 | 2021-12-27 2:21PM EST | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| FNV220121P00115000 | 2022-01-11 3:37PM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 694 | 25.00% |
| FNV220121P00120000 | 2022-01-14 2:57PM EST | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 25.00% |
| FNV220121P00125000 | 2022-01-18 2:09PM EST | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 1,252 | 12.50% |
| FNV220121P00130000 | 2022-01-18 3:58PM EST | 130.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 38 | 1,177 | 0.39% |
| FNV220121P00135000 | 2022-01-18 3:52PM EST | 135.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 58 | 652 | 0.00% |
| FNV220121P00140000 | 2022-01-18 3:58PM EST | 140.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 46 | 1,058 | 0.00% |
| FNV220121P00145000 | 2022-01-18 2:05PM EST | 145.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 0.00% |
| FNV220121P00150000 | 2022-01-18 10:52AM EST | 150.00 | 18.31 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 0.00% |
| FNV220121P00155000 | 2022-01-12 2:55PM EST | 155.00 | 22.57 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.00% |
| FNV220121P00160000 | 2021-12-30 10:38AM EST | 160.00 | 23.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| FNV220121P00165000 | 2021-10-27 8:30AM EST | 165.00 | 23.50 | 27.30 | 28.80 | 0.00 | - | 2 | 8 | 0.00% |
| FNV220121P00170000 | 2022-01-06 10:00AM EST | 170.00 | 41.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FNV220121P00175000 | 2021-11-26 11:43AM EST | 175.00 | 38.90 | 37.50 | 42.00 | 0.00 | - | 2 | 1 | 0.00% |
| FNV220121P00180000 | 2021-11-10 7:00AM EST | 180.00 | 36.90 | 49.00 | 49.90 | 0.00 | - | 1 | 1 | 0.00% |
| FNV220121P00190000 | 2021-11-10 7:00AM EST | 190.00 | 61.75 | 58.40 | 60.20 | 0.00 | - | - | 1 | 212.50% |
| FNV220121P00200000 | 2021-11-10 7:00AM EST | 200.00 | 65.25 | 67.90 | 70.90 | 0.00 | - | 1 | 1 | 295.22% |
