La bourse est fermée

Franco-Nevada Corporation (FNV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
145,80+0,01 (+0,01 %)
À la clôture : 04:00PM EDT
146,49 +0,69 (+0,47 %)
Échanges après Bourse : 06:48PM EDT
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 10:26AM EDT60.0061.5079.0084.000.00-110.00%
FNV240119C000650002022-07-29 12:09PM EDT65.0065.6062.6066.200.00-110.00%
FNV240119C000700002023-03-02 2:43PM EDT70.0066.5076.7079.800.00-91562.34%
FNV240119C000800002023-03-07 1:31PM EDT80.0053.8867.8070.400.00-1957.48%
FNV240119C000850002022-11-22 2:31PM EDT85.0062.5153.5056.500.00--90.00%
FNV240119C000900002023-01-12 10:32AM EDT90.0061.0850.0052.200.00-1100.00%
FNV240119C000950002023-03-31 3:32PM EDT95.0054.6054.3055.90-3.40-5.86%121651.42%
FNV240119C001000002023-03-29 2:39PM EDT100.0049.7650.0051.900.00-11050.41%
FNV240119C001050002023-03-16 9:40AM EDT105.0036.7045.8047.800.00-12648.73%
FNV240119C001100002023-03-20 2:33PM EDT110.0042.6041.7043.600.00-31246.54%
FNV240119C001150002023-03-24 1:48PM EDT115.0038.7037.8039.800.00-1645.24%
FNV240119C001200002023-03-22 3:50PM EDT120.0031.6134.2036.100.00-34743.89%
FNV240119C001250002023-03-24 11:54AM EDT125.0031.2030.8032.400.00-55842.26%
FNV240119C001300002023-03-24 12:09PM EDT130.0028.2027.5029.100.00-58241.23%
FNV240119C001350002023-03-31 11:15AM EDT135.0025.0024.5026.20+1.18+4.95%39740.70%
FNV240119C001400002023-03-31 12:03PM EDT140.0022.5021.7023.30+1.80+8.70%265539.82%
FNV240119C001450002023-03-31 10:45AM EDT145.0019.9519.1020.80+1.35+7.26%149139.37%
FNV240119C001500002023-03-31 12:31PM EDT150.0017.2516.9017.80+0.35+2.07%141737.62%
FNV240119C001550002023-03-31 1:38PM EDT155.0014.2014.8016.10-1.30-8.39%198638.01%
FNV240119C001600002023-03-31 1:26PM EDT160.0012.5012.6014.10-0.10-0.79%1723137.49%
FNV240119C001650002023-03-30 1:09PM EDT165.0011.2010.9012.400.00-117537.22%
FNV240119C001700002023-03-28 10:05AM EDT170.009.509.5010.300.00-2021435.82%
FNV240119C001750002023-03-17 2:06PM EDT175.009.708.109.300.00-106836.31%
FNV240119C001800002023-03-30 2:44PM EDT180.007.347.108.300.00-55936.54%
FNV240119C001850002023-03-17 2:05PM EDT185.007.406.007.100.00-94436.07%
FNV240119C001900002023-03-23 11:57AM EDT190.005.805.306.300.00-325236.24%
FNV240119C001950002023-03-22 12:16PM EDT195.004.524.405.500.00-13036.18%
FNV240119C002000002023-03-31 9:42AM EDT200.003.804.004.90-0.90-19.15%2010736.39%
FNV240119C002100002023-03-24 12:05PM EDT210.003.702.853.800.00-12336.52%
FNV240119C002200002023-03-16 10:56AM EDT220.001.752.153.100.00-62337.16%
FNV240119C002300002022-11-14 12:30PM EDT230.003.853.705.000.00-5045.78%
FNV240119C002400002022-08-08 9:31AM EDT240.003.100.553.000.00-1641.91%
FNV240119C002500002023-03-27 9:31AM EDT250.001.201.101.550.00-15337.92%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FNV240119P000600002022-09-20 2:16PM EDT60.000.700.501.200.00--157.93%
FNV240119P000650002023-02-27 12:21PM EDT65.000.400.000.250.00-21743.16%
FNV240119P000700002023-02-28 1:35PM EDT70.000.550.000.400.00-24942.58%
FNV240119P000750002023-02-22 12:44PM EDT75.000.700.050.700.00-21743.14%
FNV240119P000800002023-02-16 1:31PM EDT80.001.000.251.200.00-21444.19%
FNV240119P000850002023-03-06 11:09AM EDT85.001.150.152.700.00-1449.78%
FNV240119P000900002023-03-27 11:54AM EDT90.001.150.953.600.00-114349.81%
FNV240119P000950002023-03-24 10:06AM EDT95.001.601.101.550.00-111535.57%
FNV240119P001000002023-03-10 11:52AM EDT100.002.951.602.050.00-23034.72%
FNV240119P001050002023-02-14 2:33PM EDT105.004.203.004.100.00-31434339.30%
FNV240119P001100002023-03-28 12:28PM EDT110.003.603.003.600.00-26133.69%
FNV240119P001150002023-03-27 11:12AM EDT115.004.803.904.700.00-128633.39%
FNV240119P001200002023-03-22 12:15PM EDT120.006.305.105.800.00-28632.54%
FNV240119P001250002023-03-15 3:57PM EDT125.009.956.307.300.00-312732.23%
FNV240119P001300002023-03-21 9:58AM EDT130.0010.007.908.800.00-1013731.40%
FNV240119P001350002023-03-24 11:54AM EDT135.0011.009.7010.900.00-29331.38%
FNV240119P001400002023-03-29 3:58PM EDT140.0012.5012.0012.900.00-123130.66%
FNV240119P001450002023-03-24 12:55PM EDT145.0015.3014.2015.200.00-529030.06%
FNV240119P001500002023-03-31 1:45PM EDT150.0017.5016.5018.00-4.10-18.98%162629.96%
FNV240119P001550002023-03-31 1:35PM EDT155.0020.3019.2021.10+0.10+0.50%16729.98%
FNV240119P001600002023-03-13 12:02PM EDT160.0028.7022.3023.800.00-341428.77%
FNV240119P001650002022-04-18 12:12AM EDT165.0023.8535.5040.300.00--154.02%
FNV240119P001750002022-09-21 10:55AM EDT175.0058.5055.7058.800.00--172.90%