Marchés français ouverture 1 h 15 min

Franco-Nevada Corporation (FNV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
140,55-1,05 (-0,74 %)
À la clôture : 04:00PM EDT
140,35 -0,20 (-0,14 %)
Échanges après Bourse : 04:28PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FNV230120C000550002021-11-10 8:00AM EDT55.0083.5073.5078.000.00--00.00%
FNV230120C000600002022-05-23 9:30AM EDT60.0080.000.000.000.00-100.00%
FNV230120C000650002022-03-18 3:45PM EDT65.0088.50100.80104.700.00-111200.49%
FNV230120C000700002022-03-08 4:22PM EDT70.0090.8093.4096.400.00-26172.53%
FNV230120C000750002022-05-09 10:03AM EDT75.0073.7063.2066.600.00-1049.71%
FNV230120C000800002022-05-20 10:28AM EDT80.0058.000.000.000.00-100.00%
FNV230120C000850002022-05-09 1:16PM EDT85.0060.600.000.000.00-1300.00%
FNV230120C000900002022-03-02 4:05PM EDT90.0061.4073.4076.900.00-13129.68%
FNV230120C000950002022-05-09 2:41PM EDT95.0049.400.000.000.00-100.00%
FNV230120C001000002022-05-20 1:32PM EDT100.0040.370.000.000.00-100.00%
FNV230120C001050002022-01-03 10:39AM EDT105.0035.8033.1034.800.00-250.00%
FNV230120C001100002022-05-10 2:39PM EDT110.0036.300.000.000.00-100.00%
FNV230120C001150002022-05-25 11:00AM EDT115.0030.510.000.000.00-100.00%
FNV230120C001200002022-05-23 1:21PM EDT120.0026.200.000.000.00-100.00%
FNV230120C001250002022-05-23 2:30PM EDT125.0023.200.000.000.00-100.00%
FNV230120C001300002022-05-20 2:35PM EDT130.0019.100.000.000.00-100.00%
FNV230120C001350002022-05-17 2:40PM EDT135.0016.200.000.000.00-200.00%
FNV230120C001400002022-05-25 9:55AM EDT140.0014.500.000.000.00-500.00%
FNV230120C001450002022-05-25 10:03AM EDT145.0013.000.000.000.00-100.78%
FNV230120C001500002022-05-25 12:17PM EDT150.0011.200.000.000.00-2001.56%
FNV230120C001550002022-05-25 1:56PM EDT155.009.770.000.000.00-4003.13%
FNV230120C001600002022-05-25 1:57PM EDT160.007.800.000.000.00-2103.13%
FNV230120C001650002022-05-24 12:35PM EDT165.007.750.000.000.00-203.13%
FNV230120C001700002022-05-24 3:58PM EDT170.006.500.000.000.00-2506.25%
FNV230120C001750002022-05-16 9:45AM EDT175.005.700.000.000.00-506.25%
FNV230120C001800002022-05-16 3:49PM EDT180.004.100.000.000.00-506.25%
FNV230120C001850002022-05-18 12:34PM EDT185.003.210.000.000.00-1206.25%
FNV230120C001900002022-05-18 12:34PM EDT190.002.730.000.000.00-1206.25%
FNV230120C001950002022-05-11 11:05AM EDT195.003.800.000.000.00-106.25%
FNV230120C002000002022-05-20 10:50AM EDT200.002.000.000.000.00-1306.25%
FNV230120C002100002022-03-10 11:51AM EDT210.007.405.506.900.00-21651.08%
FNV230120C002200002022-05-09 2:45PM EDT220.002.000.000.000.00-1012.50%
FNV230120C002300002022-05-25 11:38AM EDT230.000.900.000.000.00-1012.50%
FNV230120C002400002022-05-16 2:04PM EDT240.000.950.000.000.00-1012.50%
FNV230120C002500002022-05-17 2:54PM EDT250.000.650.000.000.00-7012.50%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FNV230120P000550002022-05-20 11:50AM EDT55.000.150.000.000.00-2025.00%
FNV230120P000650002022-05-09 11:22AM EDT65.000.380.000.000.00-5025.00%
FNV230120P000700002022-04-28 10:00AM EDT70.000.550.000.000.00-1012.50%
FNV230120P000750002022-04-28 3:41PM EDT75.000.350.000.000.00-1012.50%
FNV230120P000800002022-04-19 3:59PM EDT80.000.230.851.150.00-35046.31%
FNV230120P000850002022-05-16 10:26AM EDT85.001.250.000.000.00-3012.50%
FNV230120P000900002022-05-05 3:46PM EDT90.001.040.000.000.00-3012.50%
FNV230120P000950002022-05-23 12:39PM EDT95.001.500.000.000.00-1012.50%
FNV230120P001000002022-05-17 12:20PM EDT100.002.500.000.000.00-19606.25%
FNV230120P001050002022-05-17 10:14AM EDT105.003.700.000.000.00-806.25%
FNV230120P001100002022-05-12 3:20PM EDT110.006.000.000.000.00-8406.25%
FNV230120P001150002022-05-24 10:54AM EDT115.004.800.000.000.00-106.25%
FNV230120P001200002022-05-16 9:45AM EDT120.008.800.000.000.00-503.13%
FNV230120P001250002022-04-26 1:19PM EDT125.005.500.000.000.00-12803.13%
FNV230120P001300002022-05-18 1:28PM EDT130.0012.000.000.000.00-30003.13%
FNV230120P001350002022-05-12 3:04PM EDT135.0016.700.000.000.00-201.56%
FNV230120P001400002022-05-18 10:46AM EDT140.0017.200.000.000.00-500.20%
FNV230120P001450002022-05-13 1:16PM EDT145.0019.500.000.000.00-500.00%
FNV230120P001500002022-05-13 10:36AM EDT150.0022.700.000.000.00-900.00%
FNV230120P001550002022-05-19 9:48AM EDT155.0026.000.000.000.00-500.00%
FNV230120P001600002022-05-10 1:16PM EDT160.0032.640.000.000.00-200.00%
FNV230120P001650002022-04-27 9:30AM EDT165.0024.300.000.000.00-300.00%
FNV230120P001700002022-05-03 2:29PM EDT170.0027.600.000.000.00--00.00%
FNV230120P001750002022-05-03 3:24PM EDT175.0030.600.000.000.00-1800.00%
FNV230120P001900002022-02-04 10:30AM EDT190.0058.8938.7041.100.00-330.00%
FNV230120P001950002022-02-04 10:30AM EDT195.0063.2442.6045.100.00-330.00%
FNV230120P002000002022-02-24 3:10PM EDT200.0058.2546.2048.000.00-330.00%
FNV230120P002100002022-03-23 10:31AM EDT210.0056.4050.3053.000.00-230.00%
FNV230120P002200002022-02-28 12:23PM EDT220.0076.0059.9061.900.00-690.00%