La bourse est fermée
Dow Jones
40 713,07 -116,52 (-0,29 %) Nasdaq
16 998,78 +114,18 (+0,68 %) Nikkei 225
36 159,16 -56,59 (-0,16 %) EUR/USD
1,1028 -0,0012 (-0,11 %) HANG SENG
17 234,09 +37,13 (+0,22 %) Bitcoin EUR
52 329,09 +978,84 (+1,91 %)
Franco-Nevada Corporation (FNV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:54PM EDT. Marché ouvert.
Options d’achatpour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV241018C00090000 | 2024-08-27 3:58PM EDT | 90.00 | 34.88 | 28.70 | 32.20 | 0.00 | - | 1 | 4 | 75.90% |
| FNV241018C00095000 | 2024-08-14 10:06AM EDT | 95.00 | 22.10 | 23.80 | 26.50 | 0.00 | - | 1 | 28 | 54.61% |
| FNV241018C00100000 | 2024-04-29 12:01PM EDT | 100.00 | 27.10 | 23.40 | 25.50 | 0.00 | - | 1 | 14 | 78.10% |
| FNV241018C00105000 | 2024-08-19 9:30AM EDT | 105.00 | 18.24 | 15.90 | 17.00 | 0.00 | - | 1 | 19 | 42.51% |
| FNV241018C00110000 | 2024-09-03 9:37AM EDT | 110.00 | 12.15 | 11.50 | 11.80 | 0.00 | - | 1 | 45 | 30.57% |
| FNV241018C00115000 | 2024-09-09 2:59PM EDT | 115.00 | 7.75 | 7.60 | 7.80 | 0.00 | - | 2 | 106 | 28.43% |
| FNV241018C00120000 | 2024-09-10 12:04PM EDT | 120.00 | 4.42 | 4.50 | 4.70 | +0.02 | +0.45% | 3 | 287 | 27.65% |
| FNV241018C00125000 | 2024-09-10 12:52PM EDT | 125.00 | 2.50 | 2.40 | 2.55 | -0.10 | -3.85% | 3 | 236 | 27.26% |
| FNV241018C00130000 | 2024-09-10 11:27AM EDT | 130.00 | 1.15 | 1.20 | 1.30 | -0.13 | -10.16% | 6 | 463 | 27.55% |
| FNV241018C00135000 | 2024-09-09 12:18PM EDT | 135.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 1 | 199 | 28.32% |
| FNV241018C00140000 | 2024-09-09 10:26AM EDT | 140.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 3,172 | 30.66% |
| FNV241018C00145000 | 2024-08-28 12:13PM EDT | 145.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 355 | 41.80% |
| FNV241018C00150000 | 2024-09-06 9:30AM EDT | 150.00 | 0.33 | 0.05 | 0.80 | 0.00 | - | 8 | 1,038 | 48.02% |
| FNV241018C00155000 | 2024-08-20 9:32AM EDT | 155.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 8 | 147 | 46.88% |
| FNV241018C00160000 | 2024-09-06 1:39PM EDT | 160.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 10 | 2,563 | 56.40% |
| FNV241018C00165000 | 2024-08-15 2:31PM EDT | 165.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 5 | 36 | 50.98% |
| FNV241018C00170000 | 2024-07-24 3:55PM EDT | 170.00 | 0.36 | 0.00 | 2.20 | 0.00 | - | 5 | 4 | 72.17% |
| FNV241018C00175000 | 2024-05-20 1:34PM EDT | 175.00 | 0.90 | 0.15 | 2.35 | 0.00 | - | 1 | 76 | 78.91% |
| FNV241018C00190000 | 2024-07-24 3:55PM EDT | 190.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 88.26% |
Options de ventepour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV241018P00055000 | 2024-08-08 10:11AM EDT | 55.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | - | 1 | 118.95% |
| FNV241018P00075000 | 2024-02-23 10:33AM EDT | 75.00 | 0.85 | 0.10 | 0.60 | 0.00 | - | 1 | 2 | 80.57% |
| FNV241018P00080000 | 2024-08-14 12:24PM EDT | 80.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 7 | 33 | 72.02% |
| FNV241018P00085000 | 2024-08-22 10:38AM EDT | 85.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 914 | 62.94% |
| FNV241018P00090000 | 2024-09-03 10:06AM EDT | 90.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 54.25% |
| FNV241018P00095000 | 2024-08-26 9:30AM EDT | 95.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 1 | 1,069 | 54.71% |
| FNV241018P00100000 | 2024-09-10 1:42PM EDT | 100.00 | 0.23 | 0.20 | 0.25 | -0.05 | -17.86% | 4 | 275 | 34.67% |
| FNV241018P00105000 | 2024-09-04 2:26PM EDT | 105.00 | 0.40 | 0.35 | 0.50 | -0.23 | -36.51% | 1 | 1,373 | 32.01% |
| FNV241018P00110000 | 2024-09-10 10:10AM EDT | 110.00 | 1.10 | 0.90 | 1.05 | -0.25 | -18.52% | 10 | 280 | 30.10% |
| FNV241018P00115000 | 2024-09-10 12:03PM EDT | 115.00 | 2.10 | 1.95 | 2.05 | -0.12 | -5.41% | 14 | 302 | 28.10% |
| FNV241018P00120000 | 2024-09-10 11:15AM EDT | 120.00 | 4.20 | 3.80 | 4.00 | 0.00 | - | 17 | 665 | 27.69% |
| FNV241018P00125000 | 2024-09-04 12:22PM EDT | 125.00 | 7.83 | 6.70 | 6.90 | 0.00 | - | 1 | 275 | 27.64% |
| FNV241018P00130000 | 2024-09-05 1:36PM EDT | 130.00 | 11.70 | 10.50 | 10.80 | 0.00 | - | 10 | 81 | 29.30% |
| FNV241018P00135000 | 2024-08-21 2:32PM EDT | 135.00 | 10.92 | 14.90 | 16.00 | 0.00 | - | 10 | 73 | 39.06% |
| FNV241018P00140000 | 2024-07-25 12:52PM EDT | 140.00 | 16.44 | 15.60 | 18.60 | 0.00 | - | 1 | 5 | 0.00% |
| FNV241018P00145000 | 2024-05-23 2:27PM EDT | 145.00 | 24.87 | 26.70 | 30.60 | 0.00 | - | 1 | 4 | 75.82% |
| FNV241018P00150000 | 2024-04-02 12:28PM EDT | 150.00 | 32.00 | 28.40 | 30.80 | 0.00 | - | - | 2 | 57.04% |
