La bourse ferme dans 2 h

Franco-Nevada Corporation (FNV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
130,08+0,04 (+0,03 %)
À partir de 04:00PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FNV220121C000500002021-12-07 1:59PM EST50.0084.8075.6078.100.00-2500.00%
FNV220121C000550002021-11-10 7:00AM EST55.0055.9074.1076.900.00-41500.78%
FNV220121C000600002021-11-10 7:00AM EST60.0056.7069.9071.500.00-11487.70%
FNV220121C000650002021-12-20 12:20PM EST65.0067.520.000.000.00-200.00%
FNV220121C000700002021-10-20 1:31PM EST70.0070.9572.4076.500.00-351,095.07%
FNV220121C000750002021-12-03 12:35PM EST75.0056.1262.1065.400.00-10790.72%
FNV220121C000800002022-01-07 1:43PM EST80.0046.770.000.000.00-5160.00%
FNV220121C000850002021-12-07 1:59PM EST85.0049.7041.0042.800.00-2520.00%
FNV220121C000900002021-12-16 11:12AM EST90.0042.7538.2041.400.00-38308.50%
FNV220121C000950002022-01-18 10:53AM EST95.0036.600.000.000.00-130.00%
FNV220121C001000002022-01-18 11:54AM EST100.0030.780.000.000.00-1120.00%
FNV220121C001050002022-01-18 9:52AM EST105.0024.520.000.000.00-1150.00%
FNV220121C001100002022-01-10 10:54AM EST110.0023.780.000.000.00-2630.00%
FNV220121C001150002022-01-14 2:52PM EST115.0014.800.000.000.00-1810.00%
FNV220121C001200002022-01-18 12:48PM EST120.0010.000.000.000.00-34690.00%
FNV220121C001250002022-01-18 11:35AM EST125.005.850.000.000.00-671590.00%
FNV220121C001300002022-01-18 3:27PM EST130.001.700.000.000.00-121920.00%
FNV220121C001350002022-01-18 3:05PM EST135.000.280.000.000.00-271,61712.50%
FNV220121C001400002022-01-18 12:59PM EST140.000.100.000.000.00-5195725.00%
FNV220121C001450002022-01-18 3:30PM EST145.000.050.000.000.00-435725.00%
FNV220121C001500002022-01-18 3:34PM EST150.000.030.000.000.00-302,10525.00%
FNV220121C001550002022-01-18 11:02AM EST155.000.030.000.000.00-41,07050.00%
FNV220121C001600002022-01-18 3:30PM EST160.000.060.000.000.00-272850.00%
FNV220121C001650002021-12-29 11:26AM EST165.000.060.000.000.00-53,08850.00%
FNV220121C001700002021-12-29 11:28AM EST170.000.030.000.000.00-314450.00%
FNV220121C001750002021-11-19 10:41AM EST175.000.650.000.150.00-10228143.36%
FNV220121C001800002022-01-12 10:40AM EST180.000.050.000.000.00-127650.00%
FNV220121C001850002021-12-29 1:57PM EST185.000.050.000.000.00-15250.00%
FNV220121C001900002022-01-12 9:48AM EST190.000.200.000.000.00-2050.00%
FNV220121C001950002021-12-30 12:59PM EST195.000.050.000.000.00-446250.00%
FNV220121C002000002021-12-23 11:39AM EST200.000.050.000.000.00-2720150.00%
FNV220121C002100002021-12-10 2:23PM EST210.000.200.000.100.00-6294206.25%
FNV220121C002200002021-12-22 12:50PM EST220.000.050.000.000.00-10612550.00%
FNV220121C002300002021-12-22 9:52AM EST230.000.010.000.000.00-31,06850.00%
FNV220121C002400002021-12-23 11:19AM EST240.000.050.000.000.00-3121,61750.00%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FNV220121P000500002021-11-10 7:00AM EST50.000.050.003.900.00-18754.49%
FNV220121P000600002021-11-10 7:00AM EST60.003.600.003.900.00-50627.15%
FNV220121P000650002021-11-10 7:00AM EST65.001.300.004.800.00-111604.30%
FNV220121P000700002021-12-31 9:41AM EST70.000.070.000.000.00-13250.00%
FNV220121P000750002021-11-23 10:24AM EST75.000.050.000.900.00-134340.63%
FNV220121P000800002021-10-19 1:03PM EST80.000.220.001.050.00-2293314.84%
FNV220121P000850002021-11-11 1:25PM EST85.000.150.000.500.00-1126245.70%
FNV220121P000900002021-12-17 12:32PM EST90.000.050.000.000.00-83050.00%
FNV220121P000950002021-11-10 7:00AM EST95.000.550.000.450.00-122185.74%
FNV220121P001000002021-11-08 9:30AM EST100.000.100.100.200.00-163148.83%
FNV220121P001050002022-01-18 3:14PM EST105.000.020.000.000.00-15750.00%
FNV220121P001100002021-12-27 2:21PM EST110.000.100.000.000.00-15950.00%
FNV220121P001150002022-01-11 3:37PM EST115.000.050.000.000.00-3069425.00%
FNV220121P001200002022-01-14 2:57PM EST120.000.100.000.000.00-114425.00%
FNV220121P001250002022-01-18 2:09PM EST125.000.200.000.000.00-221,25212.50%
FNV220121P001300002022-01-18 3:58PM EST130.001.530.000.000.00-381,1770.39%
FNV220121P001350002022-01-18 3:52PM EST135.005.120.000.000.00-586520.00%
FNV220121P001400002022-01-18 3:58PM EST140.009.920.000.000.00-461,0580.00%
FNV220121P001450002022-01-18 2:05PM EST145.0014.500.000.000.00-2990.00%
FNV220121P001500002022-01-18 10:52AM EST150.0018.310.000.000.00-3770.00%
FNV220121P001550002022-01-12 2:55PM EST155.0022.570.000.000.00-4390.00%
FNV220121P001600002021-12-30 10:38AM EST160.0023.410.000.000.00-180.00%
FNV220121P001650002021-10-27 8:30AM EST165.0023.5027.3028.800.00-280.00%
FNV220121P001700002022-01-06 10:00AM EST170.0041.380.000.000.00-400.00%
FNV220121P001750002021-11-26 11:43AM EST175.0038.9037.5042.000.00-210.00%
FNV220121P001800002021-11-10 7:00AM EST180.0036.9049.0049.900.00-110.00%
FNV220121P001900002021-11-10 7:00AM EST190.0061.7558.4060.200.00--1212.50%
FNV220121P002000002021-11-10 7:00AM EST200.0065.2567.9070.900.00-11295.22%