La bourse est fermée

Franco-Nevada Corporation (FNV)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
145,54-1,72 (-1,17 %)
À la clôture : 04:00PM EST
146,25 +0,71 (+0,49 %)
Échanges après Bourse : 05:26PM EST
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
FNV230120C000550002022-09-19 9:36AM EST55.0065.0061.8064.200.00--10.00%
FNV230120C000600002022-12-02 10:34AM EST60.0083.2084.7087.10+19.20+30.00%12121.68%
FNV230120C000650002022-03-18 2:45PM EST65.0088.50100.80104.700.00-111394.85%
FNV230120C000700002022-03-08 3:22PM EST70.0090.8093.4096.400.00-26338.32%
FNV230120C000750002022-05-09 9:03AM EST75.0073.700.000.000.00-100.00%
FNV230120C000800002022-05-20 9:28AM EST80.0058.0058.2062.300.00-190.00%
FNV230120C000850002022-11-22 1:31PM EST85.0057.7860.0061.600.00-92173.73%
FNV230120C000900002022-10-20 1:10PM EST90.0028.1047.9050.100.00-130.00%
FNV230120C000950002022-09-15 11:07AM EST95.0025.4022.6023.700.00-1270.00%
FNV230120C001000002022-11-15 1:06PM EST100.0041.3045.0047.300.00-15663.06%
FNV230120C001050002022-11-30 2:10PM EST105.0040.3040.2041.900.00-1654.13%
FNV230120C001100002022-12-01 12:47PM EST110.0038.7035.3036.900.00-116760.30%
FNV230120C001150002022-11-14 9:41AM EST115.0027.3330.3032.300.00-258857.10%
FNV230120C001200002022-11-29 2:56PM EST120.0023.1026.2027.300.00-211549.49%
FNV230120C001250002022-12-01 10:48AM EST125.0023.9021.6022.600.00-223744.39%
FNV230120C001300002022-11-28 2:05PM EST130.0013.8017.1018.100.00-255340.08%
FNV230120C001350002022-12-02 12:48PM EST135.0013.8013.4014.20+1.90+15.97%227038.22%
FNV230120C001400002022-12-02 9:52AM EST140.008.6310.0010.30-3.31-27.72%41,27334.49%
FNV230120C001450002022-12-02 3:20PM EST145.007.366.907.30-1.15-13.51%3864333.11%
FNV230120C001500002022-12-02 3:01PM EST150.005.064.705.10-0.91-15.24%655,48632.93%
FNV230120C001550002022-12-02 2:52PM EST155.003.303.103.50-0.83-20.10%4532,82433.13%
FNV230120C001600002022-12-02 3:01PM EST160.002.161.952.25-0.34-13.60%3446632.81%
FNV230120C001650002022-12-02 12:16PM EST165.001.471.101.55-0.28-16.00%130533.74%
FNV230120C001700002022-12-02 10:47AM EST170.000.750.651.10-0.50-40.00%245534.96%
FNV230120C001750002022-12-02 12:13PM EST175.000.700.500.65+0.15+27.27%119734.52%
FNV230120C001800002022-12-02 11:38AM EST180.000.400.200.55-0.05-11.11%148937.01%
FNV230120C001850002022-11-14 11:22AM EST185.000.550.000.750.00-135443.43%
FNV230120C001900002022-11-29 9:30AM EST190.000.200.000.450.00-151642.33%
FNV230120C001950002022-11-11 11:51AM EST195.000.250.000.000.00-505512.50%
FNV230120C002000002022-12-01 10:44AM EST200.000.150.000.400.00-113447.61%
FNV230120C002100002022-08-15 9:51AM EST210.000.830.050.750.00-11753.32%
FNV230120C002200002022-07-13 8:30AM EST220.000.570.000.000.00-14325.00%
FNV230120C002300002022-10-20 8:30AM EST230.000.040.000.100.00-25252.34%
FNV230120C002400002022-09-02 8:36AM EST240.000.150.000.300.00-202559.47%
FNV230120C002500002022-11-10 12:05PM EST250.000.050.000.000.00-110125.00%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FNV230120P000550002022-06-15 8:34AM EST55.000.050.000.000.00-467450.00%
FNV230120P000650002022-09-19 11:37AM EST65.000.260.000.600.00-20108.50%
FNV230120P000700002022-04-28 9:00AM EST70.000.550.251.100.00-119114.26%
FNV230120P000750002022-10-17 2:11PM EST75.000.320.000.150.00-49575.00%
FNV230120P000800002022-09-26 1:38PM EST80.000.800.050.350.00-15177.93%
FNV230120P000850002022-10-27 8:54AM EST85.000.230.000.250.00-1066.21%
FNV230120P000900002022-09-06 8:34AM EST90.000.900.000.000.00-12225.00%
FNV230120P000950002022-11-08 10:11AM EST95.000.330.001.600.00-422174.32%
FNV230120P001000002022-11-15 10:01AM EST100.000.400.001.500.00-31,02165.92%
FNV230120P001050002022-11-29 10:38AM EST105.000.200.001.500.00-11,00358.79%
FNV230120P001100002022-11-28 3:45PM EST110.000.520.000.000.00-627312.50%
FNV230120P001150002022-12-02 12:00PM EST115.000.450.200.000.00-111312.50%
FNV230120P001200002022-12-02 3:57PM EST120.000.620.500.70-0.51-45.13%322138.09%
FNV230120P001250002022-12-02 12:52PM EST125.000.950.801.05+0.05+5.56%61,06435.55%
FNV230120P001300002022-12-02 12:05PM EST130.001.601.451.80+0.23+16.79%15134934.75%
FNV230120P001350002022-12-02 10:28AM EST135.003.312.302.85+0.91+37.92%182933.56%
FNV230120P001400002022-12-02 10:50AM EST140.005.103.704.30+1.15+29.11%237132.18%
FNV230120P001450002022-12-02 3:28PM EST145.006.005.906.30-0.30-4.76%5611,00230.95%
FNV230120P001500002022-12-01 11:49AM EST150.007.908.609.000.00-437730.25%
FNV230120P001550002022-09-01 9:23AM EST155.0037.6035.6036.900.00-141144.18%
FNV230120P001600002022-11-15 9:38AM EST160.0020.0015.5016.700.00-51132.76%
FNV230120P001650002022-04-27 8:30AM EST165.0024.300.000.000.00-3120.00%
FNV230120P001700002022-05-03 1:29PM EST170.0027.6027.4029.000.00--653.48%
FNV230120P001750002022-06-24 8:33AM EST175.0041.0049.0051.900.00-330145.95%
FNV230120P001900002022-02-04 9:30AM EST190.0058.8938.7041.100.00-330.00%
FNV230120P001950002022-02-04 9:30AM EST195.0063.2442.6045.100.00-330.00%
FNV230120P002000002022-06-30 8:42AM EST200.0064.2069.7073.800.00-10156.07%
FNV230120P002100002022-03-23 9:31AM EST210.0056.4050.3053.000.00-230.00%
FNV230120P002200002022-02-28 11:23AM EST220.0076.0059.9061.900.00-690.00%
FNV230120P002500002022-07-29 12:23PM EST250.00122.10121.10125.400.00-10203.97%