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’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FNV240119C000600002022-10-21 9:26AM EST60.0061.5079.0084.000.00-110.00%
FNV240119C000650002022-07-29 11:09AM EST65.0065.6062.6066.200.00-110.00%
FNV240119C000700002022-06-21 1:08PM EST70.0073.9056.6060.400.00-160.00%
FNV240119C000800002022-10-18 1:45PM EST80.0044.2559.4063.200.00-340.00%
FNV240119C000850002022-11-22 1:31PM EST85.0062.5163.9067.500.00--951.57%
FNV240119C000900002022-10-18 1:43PM EST90.0037.0551.2055.000.00-290.00%
FNV240119C000950002022-06-16 1:36PM EST95.0052.4039.3042.100.00-1160.00%
FNV240119C001000002022-11-11 9:34AM EST100.0048.5051.5055.000.00-3651.42%
FNV240119C001050002022-11-30 2:47PM EST105.0049.0147.9051.400.00-12350.51%
FNV240119C001100002022-10-13 8:41AM EST110.0020.8040.9044.200.00-11341.17%
FNV240119C001150002022-10-26 11:19AM EST115.0027.5039.8042.800.00-2045.06%
FNV240119C001200002022-11-09 3:06PM EST120.0029.6637.6041.000.00-56347.27%
FNV240119C001250002022-11-17 10:33AM EST125.0028.9034.2037.300.00-13545.34%
FNV240119C001300002022-12-01 3:51PM EST130.0033.8031.2033.800.00-15043.65%
FNV240119C001350002022-11-28 3:27PM EST135.0026.0028.7031.400.00-305343.72%
FNV240119C001400002022-11-30 11:57AM EST140.0026.0026.3027.700.00-181141.31%
FNV240119C001450002022-12-02 2:33PM EST145.0024.7023.6026.10-1.60-6.08%267542.24%
FNV240119C001500002022-12-02 10:30AM EST150.0021.0021.8022.90+1.60+8.25%124740.27%
FNV240119C001550002022-11-23 10:57AM EST155.0018.2719.3021.700.00-32841.35%
FNV240119C001600002022-11-25 10:14AM EST160.0017.6117.3019.200.00-106540.10%
FNV240119C001650002022-11-08 10:07AM EST165.0010.1015.4018.300.00-4941.22%
FNV240119C001700002022-11-17 3:13PM EST170.0011.5714.1016.400.00-12440.53%
FNV240119C001750002022-11-22 1:38PM EST175.0012.0512.4014.900.00-14240.29%
FNV240119C001800002022-11-23 10:57AM EST180.0010.6811.1013.600.00-31240.20%
FNV240119C001850002022-11-22 1:42PM EST185.009.409.9012.300.00-11539.93%
FNV240119C001900002022-08-29 11:23AM EST190.005.703.105.400.00-2628.87%
FNV240119C001950002022-05-31 12:28PM EST195.009.606.308.300.00-22636.24%
FNV240119C002000002022-12-01 1:41PM EST200.008.577.809.200.00-311539.53%
FNV240119C002100002022-11-30 12:59PM EST210.006.005.807.800.00-12139.79%
FNV240119C002200002022-11-30 12:00PM EST220.005.104.806.600.00-11739.98%
FNV240119C002300002022-11-14 11:30AM EST230.003.853.605.500.00-5739.94%
FNV240119C002400002022-08-08 8:31AM EST240.003.100.553.000.00-1635.46%
FNV240119C002500002022-11-28 3:33PM EST250.002.552.804.100.00-13140.66%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FNV240119P000600002022-09-20 1:16PM EST60.000.700.501.200.00--152.36%
FNV240119P000650002022-09-20 11:12AM EST65.001.050.101.750.00-11752.44%
FNV240119P000700002022-10-21 12:18PM EST70.001.450.000.950.00-10942.10%
FNV240119P000750002022-11-09 10:53AM EST75.001.500.000.800.00-11137.28%
FNV240119P000800002022-09-23 2:28PM EST80.003.402.203.300.00-2248.44%
FNV240119P000900002022-11-04 1:46PM EST90.003.761.702.550.00-2013437.71%
FNV240119P000950002022-12-01 10:17AM EST95.002.452.253.300.00-410837.24%
FNV240119P001000002022-11-28 11:21AM EST100.003.902.654.200.00-22336.80%
FNV240119P001050002022-12-02 1:47PM EST105.004.303.505.00+0.10+2.38%43435.66%
FNV240119P001100002022-12-02 9:30AM EST110.005.604.906.20+0.60+12.00%22735.27%
FNV240119P001150002022-11-14 10:14AM EST115.007.105.907.600.00-24734.94%
FNV240119P001200002022-11-16 1:52PM EST120.009.307.308.700.00-13433.61%
FNV240119P001250002022-11-28 11:05AM EST125.0010.508.7010.700.00-14833.80%
FNV240119P001300002022-11-21 11:43AM EST130.0014.0010.8012.200.00-17032.65%
FNV240119P001350002022-10-24 2:03PM EST135.0024.1312.6015.600.00-152234.56%
FNV240119P001400002022-12-02 3:09PM EST140.0015.3014.9016.60-2.10-12.07%320531.93%
FNV240119P001450002022-12-02 1:53PM EST145.0017.9017.3019.60-4.10-18.64%426232.40%
FNV240119P001500002022-11-15 10:39AM EST150.0022.0019.5022.400.00-1832.22%
FNV240119P001550002022-11-29 10:39AM EST155.0025.5222.1024.900.00-2631.24%
FNV240119P001600002022-11-15 9:32AM EST160.0027.0025.6027.500.00-541030.12%
FNV240119P001650002022-04-17 11:12PM EST165.0023.8535.5040.300.00--145.37%
FNV240119P001750002022-09-21 9:55AM EST175.0058.5055.7058.800.00--161.31%