La bourse est fermée
CAC 40
7 322,39 +59,02 (+0,81 %) Euro Stoxx 50
4 315,05 +29,63 (+0,69 %) Dow Jones
33 274,15 +415,12 (+1,26 %) EUR/USD
1,0847 -0,0062 (-0,56 %) Gold future
1 987,00 -10,70 (-0,54 %) Bitcoin EUR
26 184,28 +61,97 (+0,24 %)
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’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240119C00060000 | 2022-10-21 10:26AM EDT | 60.00 | 61.50 | 79.00 | 84.00 | 0.00 | - | 1 | 1 | 0.00% |
| FNV240119C00065000 | 2022-07-29 12:09PM EDT | 65.00 | 65.60 | 62.60 | 66.20 | 0.00 | - | 1 | 1 | 0.00% |
| FNV240119C00070000 | 2023-03-02 2:43PM EDT | 70.00 | 66.50 | 76.70 | 79.80 | 0.00 | - | 9 | 15 | 62.34% |
| FNV240119C00080000 | 2023-03-07 1:31PM EDT | 80.00 | 53.88 | 67.80 | 70.40 | 0.00 | - | 1 | 9 | 57.48% |
| FNV240119C00085000 | 2022-11-22 2:31PM EDT | 85.00 | 62.51 | 53.50 | 56.50 | 0.00 | - | - | 9 | 0.00% |
| FNV240119C00090000 | 2023-01-12 10:32AM EDT | 90.00 | 61.08 | 50.00 | 52.20 | 0.00 | - | 1 | 10 | 0.00% |
| FNV240119C00095000 | 2023-03-31 3:32PM EDT | 95.00 | 54.60 | 54.30 | 55.90 | -3.40 | -5.86% | 12 | 16 | 51.42% |
| FNV240119C00100000 | 2023-03-29 2:39PM EDT | 100.00 | 49.76 | 50.00 | 51.90 | 0.00 | - | 1 | 10 | 50.41% |
| FNV240119C00105000 | 2023-03-16 9:40AM EDT | 105.00 | 36.70 | 45.80 | 47.80 | 0.00 | - | 1 | 26 | 48.73% |
| FNV240119C00110000 | 2023-03-20 2:33PM EDT | 110.00 | 42.60 | 41.70 | 43.60 | 0.00 | - | 3 | 12 | 46.54% |
| FNV240119C00115000 | 2023-03-24 1:48PM EDT | 115.00 | 38.70 | 37.80 | 39.80 | 0.00 | - | 1 | 6 | 45.24% |
| FNV240119C00120000 | 2023-03-22 3:50PM EDT | 120.00 | 31.61 | 34.20 | 36.10 | 0.00 | - | 3 | 47 | 43.89% |
| FNV240119C00125000 | 2023-03-24 11:54AM EDT | 125.00 | 31.20 | 30.80 | 32.40 | 0.00 | - | 5 | 58 | 42.26% |
| FNV240119C00130000 | 2023-03-24 12:09PM EDT | 130.00 | 28.20 | 27.50 | 29.10 | 0.00 | - | 5 | 82 | 41.23% |
| FNV240119C00135000 | 2023-03-31 11:15AM EDT | 135.00 | 25.00 | 24.50 | 26.20 | +1.18 | +4.95% | 3 | 97 | 40.70% |
| FNV240119C00140000 | 2023-03-31 12:03PM EDT | 140.00 | 22.50 | 21.70 | 23.30 | +1.80 | +8.70% | 2 | 655 | 39.82% |
| FNV240119C00145000 | 2023-03-31 10:45AM EDT | 145.00 | 19.95 | 19.10 | 20.80 | +1.35 | +7.26% | 1 | 491 | 39.37% |
| FNV240119C00150000 | 2023-03-31 12:31PM EDT | 150.00 | 17.25 | 16.90 | 17.80 | +0.35 | +2.07% | 1 | 417 | 37.62% |
| FNV240119C00155000 | 2023-03-31 1:38PM EDT | 155.00 | 14.20 | 14.80 | 16.10 | -1.30 | -8.39% | 19 | 86 | 38.01% |
| FNV240119C00160000 | 2023-03-31 1:26PM EDT | 160.00 | 12.50 | 12.60 | 14.10 | -0.10 | -0.79% | 17 | 231 | 37.49% |
| FNV240119C00165000 | 2023-03-30 1:09PM EDT | 165.00 | 11.20 | 10.90 | 12.40 | 0.00 | - | 1 | 175 | 37.22% |
| FNV240119C00170000 | 2023-03-28 10:05AM EDT | 170.00 | 9.50 | 9.50 | 10.30 | 0.00 | - | 20 | 214 | 35.82% |
| FNV240119C00175000 | 2023-03-17 2:06PM EDT | 175.00 | 9.70 | 8.10 | 9.30 | 0.00 | - | 10 | 68 | 36.31% |
| FNV240119C00180000 | 2023-03-30 2:44PM EDT | 180.00 | 7.34 | 7.10 | 8.30 | 0.00 | - | 5 | 59 | 36.54% |
| FNV240119C00185000 | 2023-03-17 2:05PM EDT | 185.00 | 7.40 | 6.00 | 7.10 | 0.00 | - | 9 | 44 | 36.07% |
| FNV240119C00190000 | 2023-03-23 11:57AM EDT | 190.00 | 5.80 | 5.30 | 6.30 | 0.00 | - | 32 | 52 | 36.24% |
| FNV240119C00195000 | 2023-03-22 12:16PM EDT | 195.00 | 4.52 | 4.40 | 5.50 | 0.00 | - | 1 | 30 | 36.18% |
| FNV240119C00200000 | 2023-03-31 9:42AM EDT | 200.00 | 3.80 | 4.00 | 4.90 | -0.90 | -19.15% | 20 | 107 | 36.39% |
| FNV240119C00210000 | 2023-03-24 12:05PM EDT | 210.00 | 3.70 | 2.85 | 3.80 | 0.00 | - | 1 | 23 | 36.52% |
| FNV240119C00220000 | 2023-03-16 10:56AM EDT | 220.00 | 1.75 | 2.15 | 3.10 | 0.00 | - | 6 | 23 | 37.16% |
| FNV240119C00230000 | 2022-11-14 12:30PM EDT | 230.00 | 3.85 | 3.70 | 5.00 | 0.00 | - | 5 | 0 | 45.78% |
| FNV240119C00240000 | 2022-08-08 9:31AM EDT | 240.00 | 3.10 | 0.55 | 3.00 | 0.00 | - | 1 | 6 | 41.91% |
| FNV240119C00250000 | 2023-03-27 9:31AM EDT | 250.00 | 1.20 | 1.10 | 1.55 | 0.00 | - | 1 | 53 | 37.92% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240119P00060000 | 2022-09-20 2:16PM EDT | 60.00 | 0.70 | 0.50 | 1.20 | 0.00 | - | - | 1 | 57.93% |
| FNV240119P00065000 | 2023-02-27 12:21PM EDT | 65.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 17 | 43.16% |
| FNV240119P00070000 | 2023-02-28 1:35PM EDT | 70.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 2 | 49 | 42.58% |
| FNV240119P00075000 | 2023-02-22 12:44PM EDT | 75.00 | 0.70 | 0.05 | 0.70 | 0.00 | - | 2 | 17 | 43.14% |
| FNV240119P00080000 | 2023-02-16 1:31PM EDT | 80.00 | 1.00 | 0.25 | 1.20 | 0.00 | - | 2 | 14 | 44.19% |
| FNV240119P00085000 | 2023-03-06 11:09AM EDT | 85.00 | 1.15 | 0.15 | 2.70 | 0.00 | - | 1 | 4 | 49.78% |
| FNV240119P00090000 | 2023-03-27 11:54AM EDT | 90.00 | 1.15 | 0.95 | 3.60 | 0.00 | - | 1 | 143 | 49.81% |
| FNV240119P00095000 | 2023-03-24 10:06AM EDT | 95.00 | 1.60 | 1.10 | 1.55 | 0.00 | - | 1 | 115 | 35.57% |
| FNV240119P00100000 | 2023-03-10 11:52AM EDT | 100.00 | 2.95 | 1.60 | 2.05 | 0.00 | - | 2 | 30 | 34.72% |
| FNV240119P00105000 | 2023-02-14 2:33PM EDT | 105.00 | 4.20 | 3.00 | 4.10 | 0.00 | - | 314 | 343 | 39.30% |
| FNV240119P00110000 | 2023-03-28 12:28PM EDT | 110.00 | 3.60 | 3.00 | 3.60 | 0.00 | - | 2 | 61 | 33.69% |
| FNV240119P00115000 | 2023-03-27 11:12AM EDT | 115.00 | 4.80 | 3.90 | 4.70 | 0.00 | - | 1 | 286 | 33.39% |
| FNV240119P00120000 | 2023-03-22 12:15PM EDT | 120.00 | 6.30 | 5.10 | 5.80 | 0.00 | - | 2 | 86 | 32.54% |
| FNV240119P00125000 | 2023-03-15 3:57PM EDT | 125.00 | 9.95 | 6.30 | 7.30 | 0.00 | - | 3 | 127 | 32.23% |
| FNV240119P00130000 | 2023-03-21 9:58AM EDT | 130.00 | 10.00 | 7.90 | 8.80 | 0.00 | - | 10 | 137 | 31.40% |
| FNV240119P00135000 | 2023-03-24 11:54AM EDT | 135.00 | 11.00 | 9.70 | 10.90 | 0.00 | - | 2 | 93 | 31.38% |
| FNV240119P00140000 | 2023-03-29 3:58PM EDT | 140.00 | 12.50 | 12.00 | 12.90 | 0.00 | - | 1 | 231 | 30.66% |
| FNV240119P00145000 | 2023-03-24 12:55PM EDT | 145.00 | 15.30 | 14.20 | 15.20 | 0.00 | - | 5 | 290 | 30.06% |
| FNV240119P00150000 | 2023-03-31 1:45PM EDT | 150.00 | 17.50 | 16.50 | 18.00 | -4.10 | -18.98% | 16 | 26 | 29.96% |
| FNV240119P00155000 | 2023-03-31 1:35PM EDT | 155.00 | 20.30 | 19.20 | 21.10 | +0.10 | +0.50% | 16 | 7 | 29.98% |
| FNV240119P00160000 | 2023-03-13 12:02PM EDT | 160.00 | 28.70 | 22.30 | 23.80 | 0.00 | - | 3 | 414 | 28.77% |
| FNV240119P00165000 | 2022-04-18 12:12AM EDT | 165.00 | 23.85 | 35.50 | 40.30 | 0.00 | - | - | 1 | 54.02% |
| FNV240119P00175000 | 2022-09-21 10:55AM EDT | 175.00 | 58.50 | 55.70 | 58.80 | 0.00 | - | - | 1 | 72.90% |
© 2023 Yahoo. Tous droits réservés.
