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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240119C00065000 | 2021-10-22 11:31AM EDT | 65.00 | 79.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV240119C00070000 | 2022-02-16 2:58PM EDT | 70.00 | 76.50 | 84.50 | 89.50 | 0.00 | - | 1 | 7 | 86.63% |
| FNV240119C00080000 | 2021-12-13 1:13AM EDT | 80.00 | 56.00 | 53.90 | 57.20 | 0.00 | - | 3 | 3 | 0.00% |
| FNV240119C00090000 | 2022-01-20 11:58AM EDT | 90.00 | 52.12 | 60.10 | 64.50 | 0.00 | - | 5 | 6 | 53.63% |
| FNV240119C00095000 | 2022-04-04 9:53AM EDT | 95.00 | 73.60 | 61.50 | 66.20 | 0.00 | - | 1 | 16 | 63.10% |
| FNV240119C00100000 | 2022-01-07 2:43PM EDT | 100.00 | 36.77 | 40.10 | 45.00 | 0.00 | - | 5 | 8 | 29.36% |
| FNV240119C00105000 | 2022-05-05 11:21AM EDT | 105.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV240119C00110000 | 2022-05-09 10:00AM EDT | 110.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV240119C00120000 | 2022-05-12 12:24PM EDT | 120.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV240119C00125000 | 2022-05-25 12:03PM EDT | 125.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FNV240119C00130000 | 2022-05-19 9:49AM EDT | 130.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FNV240119C00135000 | 2022-05-24 3:35PM EDT | 135.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FNV240119C00140000 | 2022-05-23 2:48PM EDT | 140.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FNV240119C00145000 | 2022-05-18 3:25PM EDT | 145.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| FNV240119C00150000 | 2022-05-18 12:05PM EDT | 150.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| FNV240119C00155000 | 2022-04-25 1:26PM EDT | 155.00 | 23.40 | 16.90 | 20.30 | 0.00 | - | 1 | 7 | 35.82% |
| FNV240119C00160000 | 2022-05-24 11:00AM EDT | 160.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FNV240119C00165000 | 2022-03-16 9:46AM EDT | 165.00 | 24.50 | 28.20 | 32.50 | 0.00 | - | 1 | 2 | 54.02% |
| FNV240119C00170000 | 2022-05-25 1:52PM EDT | 170.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FNV240119C00175000 | 2022-05-13 9:57AM EDT | 175.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| FNV240119C00180000 | 2022-05-16 10:00AM EDT | 180.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| FNV240119C00185000 | 2022-04-25 9:30AM EDT | 185.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| FNV240119C00190000 | 2022-05-13 3:23PM EDT | 190.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FNV240119C00195000 | 2022-05-02 10:36AM EDT | 195.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FNV240119C00200000 | 2022-04-29 1:43PM EDT | 200.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FNV240119C00210000 | 2022-05-06 1:57PM EDT | 210.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FNV240119C00220000 | 2022-05-09 12:36PM EDT | 220.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FNV240119C00230000 | 2022-05-12 11:20AM EDT | 230.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FNV240119C00240000 | 2022-05-12 11:20AM EDT | 240.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FNV240119C00250000 | 2022-05-17 2:23PM EDT | 250.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240119P00065000 | 2022-05-09 11:22AM EDT | 65.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FNV240119P00070000 | 2022-04-28 10:00AM EDT | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FNV240119P00075000 | 2022-05-05 12:56PM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FNV240119P00080000 | 2022-04-19 3:59PM EDT | 80.00 | 0.98 | 1.25 | 3.10 | 0.00 | - | 3 | 0 | 37.87% |
| FNV240119P00090000 | 2022-04-27 2:29PM EDT | 90.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FNV240119P00095000 | 2022-01-19 1:25PM EDT | 95.00 | 5.12 | 2.50 | 5.50 | 0.00 | - | 4 | 5 | 35.18% |
| FNV240119P00100000 | 2022-05-18 11:43AM EDT | 100.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FNV240119P00105000 | 2022-03-04 4:39PM EDT | 105.00 | 5.60 | 2.95 | 5.00 | 0.00 | - | 8 | 8 | 27.74% |
| FNV240119P00110000 | 2022-01-07 4:54PM EDT | 110.00 | 11.00 | 9.30 | 11.50 | 0.00 | - | 1 | 4 | 37.43% |
| FNV240119P00115000 | 2022-02-02 2:52PM EDT | 115.00 | 11.62 | 6.20 | 9.90 | 0.00 | - | 1 | 14 | 31.05% |
| FNV240119P00120000 | 2022-05-18 2:58PM EDT | 120.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FNV240119P00125000 | 2022-04-13 9:58AM EDT | 125.00 | 7.00 | 14.20 | 17.10 | 0.00 | - | 1 | 10 | 35.71% |
| FNV240119P00130000 | 2022-05-24 12:02PM EDT | 130.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| FNV240119P00135000 | 2022-05-12 10:01AM EDT | 135.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| FNV240119P00140000 | 2022-05-23 1:11PM EDT | 140.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| FNV240119P00145000 | 2021-11-11 3:17PM EDT | 145.00 | 23.50 | 29.40 | 31.60 | 0.00 | - | - | 10 | 40.49% |
| FNV240119P00150000 | 2022-03-14 12:00AM EDT | 150.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FNV240119P00155000 | 2022-04-25 9:30AM EDT | 155.00 | 22.26 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| FNV240119P00160000 | 2022-04-27 9:48AM EDT | 160.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| FNV240119P00165000 | 2022-04-18 12:12AM EDT | 165.00 | 23.85 | 35.50 | 40.30 | 0.00 | - | - | 1 | 33.89% |
| FNV240119P00175000 | 2021-12-14 10:30AM EDT | 175.00 | 53.00 | 49.90 | 51.30 | 0.00 | - | - | 1 | 38.98% |
