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’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 | 2021-11-10 8:00AM EDT | 55.00 | 83.50 | 73.50 | 78.00 | 0.00 | - | - | 0 | 0.00% |
| FNV230120C00060000 | 2022-05-23 9:30AM EDT | 60.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV230120C00065000 | 2022-03-18 3:45PM EDT | 65.00 | 88.50 | 100.80 | 104.70 | 0.00 | - | 1 | 11 | 200.49% |
| FNV230120C00070000 | 2022-03-08 4:22PM EDT | 70.00 | 90.80 | 93.40 | 96.40 | 0.00 | - | 2 | 6 | 172.53% |
| FNV230120C00075000 | 2022-05-09 10:03AM EDT | 75.00 | 73.70 | 63.20 | 66.60 | 0.00 | - | 1 | 0 | 49.71% |
| FNV230120C00080000 | 2022-05-20 10:28AM EDT | 80.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV230120C00085000 | 2022-05-09 1:16PM EDT | 85.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FNV230120C00090000 | 2022-03-02 4:05PM EDT | 90.00 | 61.40 | 73.40 | 76.90 | 0.00 | - | 1 | 3 | 129.68% |
| FNV230120C00095000 | 2022-05-09 2:41PM EDT | 95.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV230120C00100000 | 2022-05-20 1:32PM EDT | 100.00 | 40.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV230120C00105000 | 2022-01-03 10:39AM EDT | 105.00 | 35.80 | 33.10 | 34.80 | 0.00 | - | 2 | 5 | 0.00% |
| FNV230120C00110000 | 2022-05-10 2:39PM EDT | 110.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV230120C00115000 | 2022-05-25 11:00AM EDT | 115.00 | 30.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV230120C00120000 | 2022-05-23 1:21PM EDT | 120.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV230120C00125000 | 2022-05-23 2:30PM EDT | 125.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV230120C00130000 | 2022-05-20 2:35PM EDT | 130.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV230120C00135000 | 2022-05-17 2:40PM EDT | 135.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FNV230120C00140000 | 2022-05-25 9:55AM EDT | 140.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FNV230120C00145000 | 2022-05-25 10:03AM EDT | 145.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FNV230120C00150000 | 2022-05-25 12:17PM EDT | 150.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| FNV230120C00155000 | 2022-05-25 1:56PM EDT | 155.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| FNV230120C00160000 | 2022-05-25 1:57PM EDT | 160.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| FNV230120C00165000 | 2022-05-24 12:35PM EDT | 165.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FNV230120C00170000 | 2022-05-24 3:58PM EDT | 170.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| FNV230120C00175000 | 2022-05-16 9:45AM EDT | 175.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FNV230120C00180000 | 2022-05-16 3:49PM EDT | 180.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FNV230120C00185000 | 2022-05-18 12:34PM EDT | 185.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| FNV230120C00190000 | 2022-05-18 12:34PM EDT | 190.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| FNV230120C00195000 | 2022-05-11 11:05AM EDT | 195.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FNV230120C00200000 | 2022-05-20 10:50AM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| FNV230120C00210000 | 2022-03-10 11:51AM EDT | 210.00 | 7.40 | 5.50 | 6.90 | 0.00 | - | 2 | 16 | 51.08% |
| FNV230120C00220000 | 2022-05-09 2:45PM EDT | 220.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FNV230120C00230000 | 2022-05-25 11:38AM EDT | 230.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FNV230120C00240000 | 2022-05-16 2:04PM EDT | 240.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FNV230120C00250000 | 2022-05-17 2:54PM EDT | 250.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
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 | 2022-05-20 11:50AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FNV230120P00065000 | 2022-05-09 11:22AM EDT | 65.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FNV230120P00070000 | 2022-04-28 10:00AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FNV230120P00075000 | 2022-04-28 3:41PM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FNV230120P00080000 | 2022-04-19 3:59PM EDT | 80.00 | 0.23 | 0.85 | 1.15 | 0.00 | - | 3 | 50 | 46.31% |
| FNV230120P00085000 | 2022-05-16 10:26AM EDT | 85.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FNV230120P00090000 | 2022-05-05 3:46PM EDT | 90.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FNV230120P00095000 | 2022-05-23 12:39PM EDT | 95.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FNV230120P00100000 | 2022-05-17 12:20PM EDT | 100.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 6.25% |
| FNV230120P00105000 | 2022-05-17 10:14AM EDT | 105.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FNV230120P00110000 | 2022-05-12 3:20PM EDT | 110.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| FNV230120P00115000 | 2022-05-24 10:54AM EDT | 115.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FNV230120P00120000 | 2022-05-16 9:45AM EDT | 120.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FNV230120P00125000 | 2022-04-26 1:19PM EDT | 125.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
| FNV230120P00130000 | 2022-05-18 1:28PM EDT | 130.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| FNV230120P00135000 | 2022-05-12 3:04PM EDT | 135.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FNV230120P00140000 | 2022-05-18 10:46AM EDT | 140.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| FNV230120P00145000 | 2022-05-13 1:16PM EDT | 145.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FNV230120P00150000 | 2022-05-13 10:36AM EDT | 150.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FNV230120P00155000 | 2022-05-19 9:48AM EDT | 155.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FNV230120P00160000 | 2022-05-10 1:16PM EDT | 160.00 | 32.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FNV230120P00165000 | 2022-04-27 9:30AM EDT | 165.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FNV230120P00170000 | 2022-05-03 2:29PM EDT | 170.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FNV230120P00175000 | 2022-05-03 3:24PM EDT | 175.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FNV230120P00190000 | 2022-02-04 10:30AM EDT | 190.00 | 58.89 | 38.70 | 41.10 | 0.00 | - | 3 | 3 | 0.00% |
| FNV230120P00195000 | 2022-02-04 10:30AM EDT | 195.00 | 63.24 | 42.60 | 45.10 | 0.00 | - | 3 | 3 | 0.00% |
| FNV230120P00200000 | 2022-02-24 3:10PM EDT | 200.00 | 58.25 | 46.20 | 48.00 | 0.00 | - | 3 | 3 | 0.00% |
| FNV230120P00210000 | 2022-03-23 10:31AM EDT | 210.00 | 56.40 | 50.30 | 53.00 | 0.00 | - | 2 | 3 | 0.00% |
| FNV230120P00220000 | 2022-02-28 12:23PM EDT | 220.00 | 76.00 | 59.90 | 61.90 | 0.00 | - | 6 | 9 | 0.00% |
