La bourse est fermée

Franco-Nevada Corporation (FNV)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
138,47+2,70 (+1,99 %)
À la clôture : 04:00PM EDT
141,24 +2,77 (+2,00 %)
Échanges après Bourse : 07:37PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FNV220715C001000002022-05-02 1:31PM EDT100.0049.0040.7044.200.00-1629150.98%
FNV220715C001050002022-01-24 1:22PM EDT105.0023.9039.0044.000.00--4183.57%
FNV220715C001100002022-04-19 1:17PM EDT110.0056.0028.6030.400.00-1676.39%
FNV220715C001150002022-04-26 10:55AM EDT115.0038.8824.8027.500.00-11589.09%
FNV220715C001200002022-03-02 2:37PM EDT120.0031.0043.6045.700.00-822293.12%
FNV220715C001250002022-06-15 1:46PM EDT125.0013.3013.4015.000.00-204148.93%
FNV220715C001300002022-06-23 11:46AM EDT130.0010.209.2010.200.00-17238.55%
FNV220715C001350002022-06-24 11:57AM EDT135.006.305.906.50+1.60+34.04%1723635.69%
FNV220715C001400002022-06-24 2:20PM EDT140.003.603.103.60+0.94+35.34%2916833.25%
FNV220715C001450002022-06-24 2:43PM EDT145.001.851.451.85+0.35+23.33%2538632.95%
FNV220715C001500002022-06-24 3:32PM EDT150.000.850.650.95+0.15+21.43%221,25934.03%
FNV220715C001550002022-06-24 3:32PM EDT155.000.370.250.45+0.02+5.71%986334.77%
FNV220715C001600002022-06-24 12:47PM EDT160.000.200.100.350.00-1463639.55%
FNV220715C001650002022-06-24 9:46AM EDT165.000.100.000.45-0.15-60.00%1050048.39%
FNV220715C001700002022-06-23 9:30AM EDT170.000.400.000.750.00-271952.64%
FNV220715C001750002022-06-14 12:11PM EDT175.000.200.000.250.00-752154.20%
FNV220715C001800002022-06-23 1:41PM EDT180.000.100.000.450.00-61,32958.30%
FNV220715C001850002022-05-09 3:16PM EDT185.000.850.000.700.00-611268.16%
FNV220715C001900002022-06-06 9:30AM EDT190.000.050.000.350.00-102065.33%
FNV220715C001950002022-04-14 11:29AM EDT195.000.350.000.800.00-59979.74%
FNV220715C002000002022-06-17 10:58AM EDT200.000.300.000.050.00-241,09258.59%
FNV220715C002100002022-04-07 1:34PM EDT210.001.200.000.750.00-155592.19%
FNV220715C002200002022-06-22 11:30AM EDT220.000.050.000.050.00-21671.48%
FNV220715C002300002022-03-23 1:45PM EDT230.000.500.000.750.00-11108.11%
FNV220715C002400002022-04-14 1:09PM EDT240.000.450.000.800.00-12116.50%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FNV220715P000800002022-05-12 11:52AM EDT80.000.200.000.400.00-190113.67%
FNV220715P000850002022-05-12 11:52AM EDT85.000.200.000.500.00-121106.06%
FNV220715P000900002022-05-16 9:30AM EDT90.000.300.000.000.00-13250.00%
FNV220715P000950002021-12-15 10:30AM EDT95.001.450.750.900.00--5106.89%
FNV220715P001000002022-06-15 12:41PM EDT100.000.150.000.750.00-22680.37%
FNV220715P001050002022-03-18 1:50PM EDT105.000.500.001.700.00-5083.94%
FNV220715P001100002022-06-14 2:10PM EDT110.000.500.000.600.00-129157.62%
FNV220715P001150002022-06-23 12:24PM EDT115.000.200.000.500.00-15354.00%
FNV220715P001200002022-06-23 11:57AM EDT120.000.300.100.600.00-217746.14%
FNV220715P001250002022-06-23 12:24PM EDT125.000.850.550.800.00-15939.16%
FNV220715P001300002022-06-24 3:46PM EDT130.001.301.151.50-0.85-39.53%910636.16%
FNV220715P001350002022-06-24 3:33PM EDT135.002.602.502.85-1.80-40.91%1220834.22%
FNV220715P001400002022-06-23 3:26PM EDT140.007.304.705.200.00-119333.79%
FNV220715P001450002022-06-21 9:30AM EDT145.008.588.008.400.00-185233.13%
FNV220715P001500002022-06-24 2:45PM EDT150.0012.2512.0013.00-0.15-1.21%712039.99%
FNV220715P001550002022-06-17 12:18PM EDT155.0016.3016.0017.800.00-1410046.90%
FNV220715P001600002022-06-17 11:08AM EDT160.0020.8220.9022.300.00-115947.80%
FNV220715P001650002022-06-14 2:39PM EDT165.0027.0025.8027.400.00-37256.67%
FNV220715P001700002022-06-06 2:12PM EDT170.0026.0730.8032.500.00-81565.23%
FNV220715P001750002022-04-18 12:12AM EDT175.0015.3036.7040.400.00--187.77%
FNV220715P001800002022-01-26 2:26PM EDT180.0050.0034.9036.500.00-110.00%
FNV220715P001850002022-03-24 12:37PM EDT185.0029.2027.2029.000.00--00.00%