Franco-Nevada Corporation (FNV)
NYSE - NYSE Prix différé. 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 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| FNV220715C00105000 | 2022-01-24 1:22PM EDT | 105.00 | 23.90 | 39.00 | 44.00 | 0.00 | - | - | 4 | 102.67% |
| FNV220715C00110000 | 2022-04-19 1:17PM EDT | 110.00 | 56.00 | 28.60 | 30.40 | 0.00 | - | 1 | 6 | 0.00% |
| FNV220715C00115000 | 2022-04-26 10:55AM EDT | 115.00 | 38.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV220715C00120000 | 2022-03-02 2:37PM EDT | 120.00 | 31.00 | 43.60 | 45.70 | 0.00 | - | 8 | 22 | 175.22% |
| FNV220715C00125000 | 2022-05-18 11:07AM EDT | 125.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV220715C00130000 | 2022-05-19 9:46AM EDT | 130.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FNV220715C00135000 | 2022-05-20 1:32PM EDT | 135.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV220715C00140000 | 2022-05-25 3:59PM EDT | 140.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FNV220715C00145000 | 2022-05-25 1:25PM EDT | 145.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| FNV220715C00150000 | 2022-05-25 1:54PM EDT | 150.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FNV220715C00155000 | 2022-05-24 3:26PM EDT | 155.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 6.25% |
| FNV220715C00160000 | 2022-05-25 3:14PM EDT | 160.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| FNV220715C00165000 | 2022-05-25 2:26PM EDT | 165.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FNV220715C00170000 | 2022-05-25 3:15PM EDT | 170.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| FNV220715C00175000 | 2022-05-12 12:02PM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FNV220715C00180000 | 2022-05-24 2:23PM EDT | 180.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FNV220715C00185000 | 2022-05-09 3:16PM EDT | 185.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FNV220715C00190000 | 2022-05-23 12:16PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FNV220715C00195000 | 2022-04-14 11:29AM EDT | 195.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 5 | 99 | 54.98% |
| FNV220715C00200000 | 2022-05-18 10:01AM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| FNV220715C00210000 | 2022-04-07 1:34PM EDT | 210.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 555 | 55.96% |
| FNV220715C00220000 | 2022-05-03 11:35AM EDT | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FNV220715C00230000 | 2022-03-23 1:45PM EDT | 230.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 65.92% |
| FNV220715C00240000 | 2022-04-14 1:09PM EDT | 240.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 71.19% |
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 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| FNV220715P00085000 | 2022-05-12 11:52AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| FNV220715P00090000 | 2022-05-16 9:30AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FNV220715P00095000 | 2021-12-15 10:30AM EDT | 95.00 | 1.45 | 0.75 | 0.90 | 0.00 | - | - | 5 | 68.87% |
| FNV220715P00100000 | 2022-03-24 10:14AM EDT | 100.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 5 | 26 | 50.05% |
| FNV220715P00105000 | 2022-03-18 1:50PM EDT | 105.00 | 0.50 | 0.00 | 1.70 | 0.00 | - | 5 | 0 | 54.59% |
| FNV220715P00110000 | 2022-05-10 1:29PM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FNV220715P00115000 | 2022-05-23 11:19AM EDT | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FNV220715P00120000 | 2022-05-23 1:56PM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| FNV220715P00125000 | 2022-05-25 3:42PM EDT | 125.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FNV220715P00130000 | 2022-05-24 1:16PM EDT | 130.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FNV220715P00135000 | 2022-05-25 10:01AM EDT | 135.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FNV220715P00140000 | 2022-05-25 12:09PM EDT | 140.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| FNV220715P00145000 | 2022-05-25 3:42PM EDT | 145.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FNV220715P00150000 | 2022-05-18 1:28PM EDT | 150.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| FNV220715P00155000 | 2022-05-12 11:02AM EDT | 155.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FNV220715P00160000 | 2022-05-24 2:55PM EDT | 160.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV220715P00165000 | 2022-05-25 2:17PM EDT | 165.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FNV220715P00170000 | 2022-05-19 11:03AM EDT | 170.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV220715P00175000 | 2022-04-18 12:12AM EDT | 175.00 | 15.30 | 36.70 | 40.40 | 0.00 | - | - | 1 | 66.97% |
| 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% |
