La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 846,98 -1 451,61 (-2,41 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240621C00060000 | 2023-11-14 10:57AM EDT | 60.00 | 62.30 | 51.70 | 55.30 | 0.00 | - | - | 1 | 0.00% |
| FNV240621C00065000 | 2023-11-14 10:37AM EDT | 65.00 | 57.00 | 46.10 | 50.00 | 0.00 | - | - | 1 | 0.00% |
| FNV240621C00070000 | 2024-01-10 2:23PM EDT | 70.00 | 37.80 | 37.50 | 42.30 | 0.00 | - | - | 1 | 0.00% |
| FNV240621C00080000 | 2024-02-08 2:47PM EDT | 80.00 | 29.90 | 33.70 | 38.50 | 0.00 | - | 1 | 0 | 0.00% |
| FNV240621C00085000 | 2024-03-22 2:08PM EDT | 85.00 | 30.70 | 34.70 | 39.50 | 0.00 | - | 1 | 0 | 76.10% |
| FNV240621C00090000 | 2024-03-18 12:11PM EDT | 90.00 | 28.61 | 29.00 | 33.60 | 0.00 | - | 1 | 6 | 53.64% |
| FNV240621C00095000 | 2024-04-22 3:36PM EDT | 95.00 | 24.20 | 26.40 | 31.00 | 0.00 | - | 1 | 40 | 72.94% |
| FNV240621C00100000 | 2024-04-22 11:21AM EDT | 100.00 | 18.50 | 22.20 | 24.90 | 0.00 | - | 1 | 195 | 53.35% |
| FNV240621C00105000 | 2024-04-25 3:59PM EDT | 105.00 | 18.11 | 17.30 | 21.20 | 0.00 | - | 1 | 188 | 54.76% |
| FNV240621C00110000 | 2024-04-26 3:02PM EDT | 110.00 | 15.15 | 14.70 | 16.30 | +2.35 | +18.36% | 11 | 703 | 45.58% |
| FNV240621C00115000 | 2024-04-26 9:51AM EDT | 115.00 | 10.70 | 10.60 | 12.20 | +1.30 | +13.83% | 1 | 286 | 40.86% |
| FNV240621C00120000 | 2024-04-26 3:25PM EDT | 120.00 | 8.00 | 7.60 | 7.90 | +0.97 | +13.80% | 3 | 790 | 33.36% |
| FNV240621C00125000 | 2024-04-26 3:50PM EDT | 125.00 | 5.20 | 5.10 | 5.30 | +1.52 | +41.30% | 16 | 657 | 32.44% |
| FNV240621C00130000 | 2024-04-26 2:52PM EDT | 130.00 | 3.40 | 3.20 | 3.50 | +0.40 | +13.33% | 8 | 708 | 32.54% |
| FNV240621C00135000 | 2024-04-26 2:25PM EDT | 135.00 | 2.12 | 2.05 | 2.20 | +0.42 | +24.71% | 13 | 342 | 32.48% |
| FNV240621C00140000 | 2024-04-26 2:43PM EDT | 140.00 | 1.37 | 1.25 | 1.40 | +0.42 | +44.21% | 14 | 284 | 33.03% |
| FNV240621C00145000 | 2024-04-26 2:43PM EDT | 145.00 | 0.86 | 0.80 | 0.90 | +0.26 | +43.33% | 10 | 901 | 33.81% |
| FNV240621C00150000 | 2024-04-18 11:41AM EDT | 150.00 | 0.75 | 0.50 | 0.60 | 0.00 | - | 1 | 150 | 34.89% |
| FNV240621C00155000 | 2024-04-24 2:16PM EDT | 155.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 5 | 174 | 36.77% |
| FNV240621C00160000 | 2024-04-22 11:54AM EDT | 160.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 5 | 124 | 45.26% |
| FNV240621C00165000 | 2023-11-22 4:56PM EDT | 165.00 | 1.15 | 0.80 | 0.90 | 0.00 | - | - | 24 | 50.56% |
| FNV240621C00170000 | 2023-12-13 3:55PM EDT | 170.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 5 | 20 | 49.56% |
| FNV240621C00175000 | 2024-04-22 9:30AM EDT | 175.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 154 | 56.37% |
| FNV240621C00180000 | 2024-03-04 2:08PM EDT | 180.00 | 0.37 | 0.05 | 0.50 | 0.00 | - | 4 | 11 | 55.18% |
| FNV240621C00185000 | 2024-02-08 11:22AM EDT | 185.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 4 | 5 | 56.01% |
| FNV240621C00190000 | 2024-01-22 3:02PM EDT | 190.00 | 0.20 | 0.05 | 1.05 | 0.00 | - | - | 1 | 62.28% |
| FNV240621C00195000 | 2024-01-22 3:03PM EDT | 195.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | - | 22 | 54.30% |
| FNV240621C00200000 | 2024-04-05 11:12AM EDT | 200.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 15 | 22 | 52.73% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240621P00070000 | 2023-11-28 12:36PM EDT | 70.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | - | 1 | 87.21% |
| FNV240621P00075000 | 2024-01-18 4:04PM EDT | 75.00 | 0.43 | 0.15 | 1.50 | 0.00 | - | 1 | 3 | 82.13% |
| FNV240621P00080000 | 2024-02-27 11:11AM EDT | 80.00 | 0.48 | 0.00 | 0.70 | 0.00 | - | 1 | 18 | 61.38% |
| FNV240621P00085000 | 2024-04-04 10:54AM EDT | 85.00 | 0.27 | 0.00 | 0.55 | 0.00 | - | 2 | 49 | 51.56% |
| FNV240621P00090000 | 2024-04-11 1:22PM EDT | 90.00 | 0.37 | 0.00 | 0.60 | 0.00 | - | 2 | 74 | 52.34% |
| FNV240621P00095000 | 2024-04-22 9:44AM EDT | 95.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 12 | 795 | 39.94% |
| FNV240621P00100000 | 2024-04-25 10:28AM EDT | 100.00 | 0.60 | 0.15 | 0.45 | 0.00 | - | 1 | 246 | 35.21% |
| FNV240621P00105000 | 2024-04-26 10:39AM EDT | 105.00 | 0.75 | 0.65 | 0.75 | -0.15 | -16.67% | 7 | 141 | 32.52% |
| FNV240621P00110000 | 2024-04-26 3:07PM EDT | 110.00 | 1.30 | 1.25 | 1.35 | -0.30 | -18.75% | 4 | 714 | 30.77% |
| FNV240621P00115000 | 2024-04-26 3:51PM EDT | 115.00 | 2.32 | 2.30 | 2.45 | -0.45 | -16.25% | 2 | 216 | 29.80% |
| FNV240621P00120000 | 2024-04-26 1:17PM EDT | 120.00 | 4.20 | 4.00 | 4.20 | -0.50 | -10.64% | 5 | 331 | 29.22% |
| FNV240621P00125000 | 2024-04-26 1:02PM EDT | 125.00 | 6.80 | 6.40 | 6.70 | -1.70 | -20.00% | 3 | 105 | 28.96% |
| FNV240621P00130000 | 2024-04-15 10:04AM EDT | 130.00 | 13.97 | 9.60 | 9.90 | 0.00 | - | 3 | 32 | 28.76% |
| FNV240621P00135000 | 2024-03-27 9:47AM EDT | 135.00 | 20.56 | 11.80 | 13.70 | 0.00 | - | 3 | 31 | 28.64% |
| FNV240621P00140000 | 2024-04-08 10:36AM EDT | 140.00 | 20.45 | 17.60 | 18.00 | 0.00 | - | 1 | 3 | 28.98% |
| FNV240621P00145000 | 2023-11-29 11:12AM EDT | 145.00 | 30.90 | 33.90 | 35.60 | 0.00 | - | 1 | 0 | 105.97% |
| FNV240621P00150000 | 2023-11-13 4:55PM EDT | 150.00 | 32.30 | 39.30 | 43.20 | 0.00 | - | - | 1 | 120.91% |
| FNV240621P00165000 | 2023-10-26 2:28PM EDT | 165.00 | 32.50 | 45.30 | 49.20 | 0.00 | - | - | 0 | 87.13% |
