Marchés français ouverture 6 h 41 min

Franco-Nevada Corporation (FNV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
104,96-0,10 (-0,10 %)
À la clôture : 04:00PM EST
105,99 +1,03 (+0,98 %)
Échanges après Bourse : 06:48PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FNV240419C000650002023-11-14 9:39AM EST65.0057.1045.8049.300.00-11180.64%
FNV240419C000700002023-10-24 8:51AM EST70.0069.5047.1051.600.00-11228.39%
FNV240419C000750002023-10-24 8:55AM EST75.0064.9042.5046.700.00--1208.40%
FNV240419C000800002023-12-19 10:11AM EST80.0033.2226.5031.200.00-2492.65%
FNV240419C000850002024-01-17 1:45PM EST85.0024.6022.6027.200.00-131488.68%
FNV240419C000900002024-02-13 10:38AM EST90.0017.0015.7017.700.00-3656.07%
FNV240419C000950002024-02-22 3:05PM EST95.0013.4011.1011.900.00-11737.33%
FNV240419C001000002024-02-28 1:32PM EST100.007.707.908.10-0.80-9.41%7012934.39%
FNV240419C001050002024-02-28 3:34PM EST105.005.104.905.20-0.20-3.77%3918233.36%
FNV240419C001100002024-02-28 3:34PM EST110.002.992.853.00-0.26-8.00%2547632.03%
FNV240419C001150002024-02-28 3:53PM EST115.001.681.601.70-0.02-1.18%271,53632.15%
FNV240419C001200002024-02-28 2:57PM EST120.000.850.850.95-0.10-10.53%1156632.72%
FNV240419C001250002024-02-27 1:57PM EST125.000.500.500.600.00-41,35434.55%
FNV240419C001300002024-02-22 9:31AM EST130.000.450.300.400.00-166236.52%
FNV240419C001350002024-02-26 1:28PM EST135.000.250.051.000.00-2020851.17%
FNV240419C001400002024-02-16 11:34AM EST140.000.410.050.750.00-713952.54%
FNV240419C001450002024-02-20 2:06PM EST145.000.200.100.300.00-317247.61%
FNV240419C001500002024-02-15 10:36AM EST150.000.200.000.500.00-41,16756.64%
FNV240419C001550002024-02-22 2:04PM EST155.000.100.000.100.00-322246.78%
FNV240419C001600002024-01-02 1:11PM EST160.000.450.100.600.00-111560.40%
FNV240419C001650002024-02-21 3:33PM EST165.000.130.000.100.00-44953.03%
FNV240419C001700002024-02-26 2:09PM EST170.000.050.000.100.00-33951.37%
FNV240419C001750002023-11-29 10:33AM EST175.000.280.100.300.00-12264.55%
FNV240419C001800002023-10-17 1:15PM EST180.001.900.400.550.00--177.30%
FNV240419C001850002024-02-28 10:13AM EST185.000.030.150.60-0.72-96.00%316277.25%
FNV240419C001900002023-09-29 11:21AM EST190.000.800.901.200.00-93483496.48%
FNV240419C002000002024-02-21 3:31PM EST200.000.050.000.050.00-4011061.72%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FNV240419P000800002024-02-28 1:37PM EST80.000.160.050.30-0.07-30.43%22643.75%
FNV240419P000850002024-02-28 1:37PM EST85.000.310.200.35+0.06+24.00%213636.77%
FNV240419P000900002024-02-28 12:13PM EST90.000.650.550.65+0.03+4.84%312133.59%
FNV240419P000950002024-02-28 3:44PM EST95.001.301.251.35+0.03+2.36%3020731.98%
FNV240419P001000002024-02-28 3:44PM EST100.002.502.502.650.00-191,31230.92%
FNV240419P001050002024-02-28 10:13AM EST105.005.004.504.70+0.50+11.11%361729.92%
FNV240419P001100002024-02-28 1:06PM EST110.007.727.407.70+0.32+4.32%248129.74%
FNV240419P001150002024-02-27 3:59PM EST115.0011.2011.1011.400.00-344529.31%
FNV240419P001200002024-02-28 10:30AM EST120.0016.3015.5015.90+2.70+19.85%227931.74%
FNV240419P001250002024-02-12 12:44PM EST125.0016.9018.8022.800.00-320756.49%
FNV240419P001300002024-02-26 11:43AM EST130.0024.1522.9027.500.00-111560.82%
FNV240419P001350002023-12-08 10:22AM EST135.0026.8025.0026.300.00-1310.00%
FNV240419P001400002023-12-18 10:00AM EST140.0029.4230.4034.800.00-100.00%
FNV240419P001450002023-11-10 10:51AM EST145.0027.0034.3039.000.00-200.00%
FNV240419P001500002023-11-22 12:15PM EST150.0032.9036.5040.800.00-200.00%