La bourse est fermée
CAC 40
6 742,25 -11,72 (-0,17 %) Euro Stoxx 50
3 977,90 -6,60 (-0,17 %) Dow Jones
34 429,88 +34,87 (+0,10 %) EUR/USD
1,0531 +0,0002 (+0,02 %) Gold future
1 811,40 -3,80 (-0,21 %) BTC-EUR
16 094,05 -101,46 (-0,63 %)
Franco-Nevada Corporation (FNV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV230120C00055000 | 2022-09-19 9:36AM EST | 55.00 | 65.00 | 61.80 | 64.20 | 0.00 | - | - | 1 | 0.00% |
| FNV230120C00060000 | 2022-12-02 10:34AM EST | 60.00 | 83.20 | 84.70 | 87.10 | +19.20 | +30.00% | 1 | 2 | 121.68% |
| FNV230120C00065000 | 2022-03-18 2:45PM EST | 65.00 | 88.50 | 100.80 | 104.70 | 0.00 | - | 1 | 11 | 394.85% |
| FNV230120C00070000 | 2022-03-08 3:22PM EST | 70.00 | 90.80 | 93.40 | 96.40 | 0.00 | - | 2 | 6 | 338.32% |
| FNV230120C00075000 | 2022-05-09 9:03AM EST | 75.00 | 73.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV230120C00080000 | 2022-05-20 9:28AM EST | 80.00 | 58.00 | 58.20 | 62.30 | 0.00 | - | 1 | 9 | 0.00% |
| FNV230120C00085000 | 2022-11-22 1:31PM EST | 85.00 | 57.78 | 60.00 | 61.60 | 0.00 | - | 9 | 21 | 73.73% |
| FNV230120C00090000 | 2022-10-20 1:10PM EST | 90.00 | 28.10 | 47.90 | 50.10 | 0.00 | - | 1 | 3 | 0.00% |
| FNV230120C00095000 | 2022-09-15 11:07AM EST | 95.00 | 25.40 | 22.60 | 23.70 | 0.00 | - | 1 | 27 | 0.00% |
| FNV230120C00100000 | 2022-11-15 1:06PM EST | 100.00 | 41.30 | 45.00 | 47.30 | 0.00 | - | 1 | 56 | 63.06% |
| FNV230120C00105000 | 2022-11-30 2:10PM EST | 105.00 | 40.30 | 40.20 | 41.90 | 0.00 | - | 1 | 6 | 54.13% |
| FNV230120C00110000 | 2022-12-01 12:47PM EST | 110.00 | 38.70 | 35.30 | 36.90 | 0.00 | - | 11 | 67 | 60.30% |
| FNV230120C00115000 | 2022-11-14 9:41AM EST | 115.00 | 27.33 | 30.30 | 32.30 | 0.00 | - | 25 | 88 | 57.10% |
| FNV230120C00120000 | 2022-11-29 2:56PM EST | 120.00 | 23.10 | 26.20 | 27.30 | 0.00 | - | 2 | 115 | 49.49% |
| FNV230120C00125000 | 2022-12-01 10:48AM EST | 125.00 | 23.90 | 21.60 | 22.60 | 0.00 | - | 2 | 237 | 44.39% |
| FNV230120C00130000 | 2022-11-28 2:05PM EST | 130.00 | 13.80 | 17.10 | 18.10 | 0.00 | - | 2 | 553 | 40.08% |
| FNV230120C00135000 | 2022-12-02 12:48PM EST | 135.00 | 13.80 | 13.40 | 14.20 | +1.90 | +15.97% | 2 | 270 | 38.22% |
| FNV230120C00140000 | 2022-12-02 9:52AM EST | 140.00 | 8.63 | 10.00 | 10.30 | -3.31 | -27.72% | 4 | 1,273 | 34.49% |
| FNV230120C00145000 | 2022-12-02 3:20PM EST | 145.00 | 7.36 | 6.90 | 7.30 | -1.15 | -13.51% | 38 | 643 | 33.11% |
| FNV230120C00150000 | 2022-12-02 3:01PM EST | 150.00 | 5.06 | 4.70 | 5.10 | -0.91 | -15.24% | 65 | 5,486 | 32.93% |
| FNV230120C00155000 | 2022-12-02 2:52PM EST | 155.00 | 3.30 | 3.10 | 3.50 | -0.83 | -20.10% | 453 | 2,824 | 33.13% |
| FNV230120C00160000 | 2022-12-02 3:01PM EST | 160.00 | 2.16 | 1.95 | 2.25 | -0.34 | -13.60% | 34 | 466 | 32.81% |
| FNV230120C00165000 | 2022-12-02 12:16PM EST | 165.00 | 1.47 | 1.10 | 1.55 | -0.28 | -16.00% | 1 | 305 | 33.74% |
| FNV230120C00170000 | 2022-12-02 10:47AM EST | 170.00 | 0.75 | 0.65 | 1.10 | -0.50 | -40.00% | 2 | 455 | 34.96% |
| FNV230120C00175000 | 2022-12-02 12:13PM EST | 175.00 | 0.70 | 0.50 | 0.65 | +0.15 | +27.27% | 1 | 197 | 34.52% |
| FNV230120C00180000 | 2022-12-02 11:38AM EST | 180.00 | 0.40 | 0.20 | 0.55 | -0.05 | -11.11% | 1 | 489 | 37.01% |
| FNV230120C00185000 | 2022-11-14 11:22AM EST | 185.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 354 | 43.43% |
| FNV230120C00190000 | 2022-11-29 9:30AM EST | 190.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 516 | 42.33% |
| FNV230120C00195000 | 2022-11-11 11:51AM EST | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 55 | 12.50% |
| FNV230120C00200000 | 2022-12-01 10:44AM EST | 200.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 134 | 47.61% |
| FNV230120C00210000 | 2022-08-15 9:51AM EST | 210.00 | 0.83 | 0.05 | 0.75 | 0.00 | - | 1 | 17 | 53.32% |
| FNV230120C00220000 | 2022-07-13 8:30AM EST | 220.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| FNV230120C00230000 | 2022-10-20 8:30AM EST | 230.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 52 | 52.34% |
| FNV230120C00240000 | 2022-09-02 8:36AM EST | 240.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 20 | 25 | 59.47% |
| FNV230120C00250000 | 2022-11-10 12:05PM EST | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
Options de ventepour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV230120P00055000 | 2022-06-15 8:34AM EST | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 74 | 50.00% |
| FNV230120P00065000 | 2022-09-19 11:37AM EST | 65.00 | 0.26 | 0.00 | 0.60 | 0.00 | - | 2 | 0 | 108.50% |
| FNV230120P00070000 | 2022-04-28 9:00AM EST | 70.00 | 0.55 | 0.25 | 1.10 | 0.00 | - | 1 | 19 | 114.26% |
| FNV230120P00075000 | 2022-10-17 2:11PM EST | 75.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 4 | 95 | 75.00% |
| FNV230120P00080000 | 2022-09-26 1:38PM EST | 80.00 | 0.80 | 0.05 | 0.35 | 0.00 | - | 1 | 51 | 77.93% |
| FNV230120P00085000 | 2022-10-27 8:54AM EST | 85.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 66.21% |
| FNV230120P00090000 | 2022-09-06 8:34AM EST | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| FNV230120P00095000 | 2022-11-08 10:11AM EST | 95.00 | 0.33 | 0.00 | 1.60 | 0.00 | - | 4 | 221 | 74.32% |
| FNV230120P00100000 | 2022-11-15 10:01AM EST | 100.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 3 | 1,021 | 65.92% |
| FNV230120P00105000 | 2022-11-29 10:38AM EST | 105.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1,003 | 58.79% |
| FNV230120P00110000 | 2022-11-28 3:45PM EST | 110.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 273 | 12.50% |
| FNV230120P00115000 | 2022-12-02 12:00PM EST | 115.00 | 0.45 | 0.20 | 0.00 | 0.00 | - | 1 | 113 | 12.50% |
| FNV230120P00120000 | 2022-12-02 3:57PM EST | 120.00 | 0.62 | 0.50 | 0.70 | -0.51 | -45.13% | 3 | 221 | 38.09% |
| FNV230120P00125000 | 2022-12-02 12:52PM EST | 125.00 | 0.95 | 0.80 | 1.05 | +0.05 | +5.56% | 6 | 1,064 | 35.55% |
| FNV230120P00130000 | 2022-12-02 12:05PM EST | 130.00 | 1.60 | 1.45 | 1.80 | +0.23 | +16.79% | 151 | 349 | 34.75% |
| FNV230120P00135000 | 2022-12-02 10:28AM EST | 135.00 | 3.31 | 2.30 | 2.85 | +0.91 | +37.92% | 1 | 829 | 33.56% |
| FNV230120P00140000 | 2022-12-02 10:50AM EST | 140.00 | 5.10 | 3.70 | 4.30 | +1.15 | +29.11% | 2 | 371 | 32.18% |
| FNV230120P00145000 | 2022-12-02 3:28PM EST | 145.00 | 6.00 | 5.90 | 6.30 | -0.30 | -4.76% | 561 | 1,002 | 30.95% |
| FNV230120P00150000 | 2022-12-01 11:49AM EST | 150.00 | 7.90 | 8.60 | 9.00 | 0.00 | - | 4 | 377 | 30.25% |
| FNV230120P00155000 | 2022-09-01 9:23AM EST | 155.00 | 37.60 | 35.60 | 36.90 | 0.00 | - | 1 | 41 | 144.18% |
| FNV230120P00160000 | 2022-11-15 9:38AM EST | 160.00 | 20.00 | 15.50 | 16.70 | 0.00 | - | 5 | 11 | 32.76% |
| FNV230120P00165000 | 2022-04-27 8:30AM EST | 165.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| FNV230120P00170000 | 2022-05-03 1:29PM EST | 170.00 | 27.60 | 27.40 | 29.00 | 0.00 | - | - | 6 | 53.48% |
| FNV230120P00175000 | 2022-06-24 8:33AM EST | 175.00 | 41.00 | 49.00 | 51.90 | 0.00 | - | 3 | 30 | 145.95% |
| FNV230120P00190000 | 2022-02-04 9:30AM EST | 190.00 | 58.89 | 38.70 | 41.10 | 0.00 | - | 3 | 3 | 0.00% |
| FNV230120P00195000 | 2022-02-04 9:30AM EST | 195.00 | 63.24 | 42.60 | 45.10 | 0.00 | - | 3 | 3 | 0.00% |
| FNV230120P00200000 | 2022-06-30 8:42AM EST | 200.00 | 64.20 | 69.70 | 73.80 | 0.00 | - | 1 | 0 | 156.07% |
| FNV230120P00210000 | 2022-03-23 9:31AM EST | 210.00 | 56.40 | 50.30 | 53.00 | 0.00 | - | 2 | 3 | 0.00% |
| FNV230120P00220000 | 2022-02-28 11:23AM EST | 220.00 | 76.00 | 59.90 | 61.90 | 0.00 | - | 6 | 9 | 0.00% |
| FNV230120P00250000 | 2022-07-29 12:23PM EST | 250.00 | 122.10 | 121.10 | 125.40 | 0.00 | - | 1 | 0 | 203.97% |
© 2022 Yahoo. Tous droits réservés.
