Marchés français ouverture 8 h 24 min

Franco-Nevada Corporation (FNV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
128,24-0,95 (-0,74 %)
À la clôture : 04:00PM EDT
128,40 +0,16 (+0,12 %)
Échanges après Bourse : 07:52PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FNV221021C001000002022-03-08 3:05PM EDT100.0060.8063.9066.400.00-13254.32%
FNV221021C001150002022-07-11 12:50PM EDT115.0021.3015.6017.000.00-11040.05%
FNV221021C001200002022-07-29 1:16PM EDT120.0013.0012.0013.200.00-3837.44%
FNV221021C001250002022-08-04 9:58AM EDT125.008.509.009.900.00-15535.51%
FNV221021C001300002022-08-05 3:57PM EDT130.007.016.707.20+2.21+46.04%197834.28%
FNV221021C001350002022-08-04 1:45PM EDT135.005.634.305.200.00-51,24834.00%
FNV221021C001400002022-08-04 2:10PM EDT140.003.973.003.700.00-112833.99%
FNV221021C001450002022-08-03 3:49PM EDT145.001.752.052.550.00-125033.85%
FNV221021C001500002022-08-05 1:24PM EDT150.001.501.351.80-0.35-18.92%19334.29%
FNV221021C001550002022-07-25 10:07AM EDT155.001.000.901.350.00-211435.43%
FNV221021C001600002022-08-05 3:28PM EDT160.000.650.650.95-0.25-27.78%723535.84%
FNV221021C001650002022-08-04 10:02AM EDT165.000.600.400.700.00-121036.65%
FNV221021C001700002022-07-29 11:31AM EDT170.000.500.400.550.00-173437.89%
FNV221021C001750002022-08-04 3:36PM EDT175.000.400.150.750.00-32,27743.56%
FNV221021C001800002022-06-28 11:36AM EDT180.001.100.001.050.00-206950.07%
FNV221021C001850002022-06-27 11:55AM EDT185.001.000.000.650.00-1647.90%
FNV221021C001900002022-06-16 10:45AM EDT190.000.850.000.750.00-41052.03%
FNV221021C001950002022-06-21 3:38PM EDT195.000.910.000.600.00-22852.34%
FNV221021C002000002022-06-01 10:59AM EDT200.000.800.000.750.00-14550.44%
FNV221021C002100002022-07-14 11:15AM EDT210.000.320.000.250.00-2751.51%
FNV221021C002200002022-04-18 1:08PM EDT220.002.500.151.200.00-41665.06%
FNV221021C002300002022-03-14 12:00AM EDT230.003.900.000.000.00--025.00%
FNV221021C002400002022-04-18 9:30AM EDT240.001.540.001.050.00-2370.07%
FNV221021C002500002022-07-27 10:16AM EDT250.000.050.000.400.00-54564.06%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FNV221021P000900002022-05-16 12:11AM EDT90.000.950.000.900.00--554.15%
FNV221021P000950002022-07-19 11:19AM EDT95.000.800.100.950.00-1848.10%
FNV221021P001000002022-07-20 1:54PM EDT100.001.310.550.900.00-51940.97%
FNV221021P001050002022-08-05 9:37AM EDT105.001.200.851.20-0.35-22.58%55037.65%
FNV221021P001100002022-08-04 10:40AM EDT110.001.751.452.200.00-11138.54%
FNV221021P001150002022-08-04 10:25AM EDT115.002.702.452.950.00-2024535.57%
FNV221021P001200002022-08-02 10:35AM EDT120.004.213.804.600.00-14635.72%
FNV221021P001250002022-08-05 1:54PM EDT125.006.305.706.30-0.20-3.08%18533.94%
FNV221021P001300002022-08-01 3:38PM EDT130.009.007.909.100.00-53334.89%
FNV221021P001350002022-08-02 9:49AM EDT135.0012.7011.0012.200.00-181,05235.07%
FNV221021P001400002022-08-04 2:39PM EDT140.0013.5914.4015.600.00-1051134.68%
FNV221021P001450002022-08-04 1:45PM EDT145.0018.0017.9019.600.00-28135.45%
FNV221021P001500002022-07-13 10:56AM EDT150.0020.4722.6023.900.00-109036.48%
FNV221021P001550002022-07-21 12:20PM EDT155.0030.9027.0028.500.00-103138.33%
FNV221021P001600002022-08-04 2:39PM EDT160.0030.5331.3033.500.00-103342.43%
FNV221021P001650002022-07-15 2:51PM EDT165.0038.8036.3037.900.00-11341.25%
FNV221021P001700002022-05-12 2:42PM EDT170.0039.3025.7027.200.00-130.00%
FNV221021P001800002022-06-17 12:50PM EDT180.0040.9251.8055.700.00-1058.81%