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
59 001,82 -1 183,20 (-1,97 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240816C00055000 | 2024-02-20 3:22PM EDT | 55.00 | 54.37 | 60.20 | 65.00 | 0.00 | - | 30 | 32 | 0.00% |
| FNV240816C00060000 | 2024-04-10 10:07AM EDT | 60.00 | 62.00 | 61.30 | 66.00 | 0.00 | - | 2 | 5 | 77.64% |
| FNV240816C00065000 | 2023-12-06 11:53AM EDT | 65.00 | 45.30 | 45.20 | 49.30 | 0.00 | - | 1 | 3 | 0.00% |
| FNV240816C00070000 | 2024-01-22 12:47PM EDT | 70.00 | 39.60 | 35.70 | 39.90 | 0.00 | - | 3 | 7 | 0.00% |
| FNV240816C00080000 | 2024-02-07 11:08AM EDT | 80.00 | 29.80 | 34.70 | 39.50 | 0.00 | - | 5 | 7 | 0.00% |
| FNV240816C00085000 | 2024-03-13 1:38PM EDT | 85.00 | 32.00 | 32.60 | 37.30 | 0.00 | - | 1 | 1 | 0.00% |
| FNV240816C00090000 | 2024-04-05 10:05AM EDT | 90.00 | 31.72 | 32.00 | 35.90 | 0.00 | - | 1 | 62 | 58.11% |
| FNV240816C00095000 | 2024-03-26 10:28AM EDT | 95.00 | 24.10 | 26.80 | 27.60 | 0.00 | - | 5 | 12 | 0.00% |
| FNV240816C00100000 | 2024-04-22 1:01PM EDT | 100.00 | 22.00 | 23.10 | 27.00 | 0.00 | - | 16 | 257 | 50.16% |
| FNV240816C00105000 | 2024-04-18 2:27PM EDT | 105.00 | 20.20 | 19.00 | 22.40 | 0.00 | - | 1 | 192 | 44.79% |
| FNV240816C00110000 | 2024-04-26 3:35PM EDT | 110.00 | 17.40 | 15.40 | 17.40 | +3.10 | +21.68% | 15 | 142 | 37.31% |
| FNV240816C00115000 | 2024-04-26 3:22PM EDT | 115.00 | 13.80 | 12.00 | 13.80 | +1.10 | +8.66% | 18 | 1,092 | 35.44% |
| FNV240816C00120000 | 2024-04-26 3:52PM EDT | 120.00 | 10.50 | 10.40 | 10.70 | +0.70 | +7.14% | 1 | 409 | 34.17% |
| FNV240816C00125000 | 2024-04-26 12:14PM EDT | 125.00 | 7.80 | 7.90 | 8.20 | +0.36 | +4.84% | 17 | 688 | 33.62% |
| FNV240816C00130000 | 2024-04-26 1:49PM EDT | 130.00 | 5.90 | 5.80 | 6.10 | +0.89 | +17.76% | 11 | 1,179 | 32.99% |
| FNV240816C00135000 | 2024-04-26 3:02PM EDT | 135.00 | 4.40 | 4.20 | 4.50 | -0.02 | -0.45% | 10 | 80 | 32.76% |
| FNV240816C00140000 | 2024-04-25 10:35AM EDT | 140.00 | 2.50 | 3.00 | 3.30 | 0.00 | - | 20 | 170 | 32.76% |
| FNV240816C00145000 | 2024-04-26 12:36PM EDT | 145.00 | 2.10 | 2.15 | 2.40 | +0.40 | +23.53% | 1 | 357 | 32.84% |
| FNV240816C00150000 | 2024-04-25 2:16PM EDT | 150.00 | 1.52 | 1.50 | 1.85 | 0.00 | - | 5 | 188 | 33.67% |
| FNV240816C00155000 | 2024-04-18 3:21PM EDT | 155.00 | 1.42 | 1.10 | 1.35 | 0.00 | - | 5 | 119 | 33.89% |
| FNV240816C00160000 | 2024-04-26 3:56PM EDT | 160.00 | 0.80 | 0.75 | 0.95 | -0.15 | -15.79% | 1 | 132 | 33.85% |
| FNV240816C00165000 | 2024-04-22 9:50AM EDT | 165.00 | 0.62 | 0.60 | 0.80 | 0.00 | - | 10 | 149 | 35.25% |
| FNV240816C00170000 | 2024-04-09 1:53PM EDT | 170.00 | 0.75 | 0.45 | 0.65 | 0.00 | - | 15 | 232 | 36.26% |
| FNV240816C00175000 | 2023-10-24 11:00AM EDT | 175.00 | 4.30 | 1.20 | 1.30 | 0.00 | - | 12 | 13 | 45.13% |
| FNV240816C00180000 | 2024-03-25 1:45PM EDT | 180.00 | 0.48 | 0.10 | 0.00 | 0.00 | - | 4 | 67 | 12.50% |
| FNV240816C00185000 | 2024-04-08 9:44AM EDT | 185.00 | 0.56 | 0.15 | 0.75 | 0.00 | - | 1 | 51 | 44.53% |
| FNV240816C00190000 | 2024-01-12 4:45PM EDT | 190.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 3 | 15 | 47.90% |
| FNV240816C00195000 | 2023-11-02 3:03PM EDT | 195.00 | 1.18 | 0.25 | 1.00 | 0.00 | - | 1 | 12 | 51.73% |
| FNV240816C00200000 | 2024-03-25 1:45PM EDT | 200.00 | 0.38 | 0.10 | 0.75 | 0.00 | - | 4 | 70 | 50.85% |
| FNV240816C00210000 | 2024-04-11 11:03AM EDT | 210.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 5 | 91 | 54.74% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240816P00060000 | 2023-11-29 2:25PM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 10 | 56.45% |
| FNV240816P00065000 | 2024-01-11 1:24PM EDT | 65.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 2 | 8 | 56.93% |
| FNV240816P00070000 | 2024-04-01 11:56AM EDT | 70.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 10 | 54 | 55.57% |
| FNV240816P00075000 | 2024-02-02 4:05PM EDT | 75.00 | 0.70 | 0.45 | 2.25 | 0.00 | - | 2 | 56 | 65.23% |
| FNV240816P00080000 | 2024-04-01 11:56AM EDT | 80.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 10 | 89 | 50.59% |
| FNV240816P00085000 | 2024-04-15 10:22AM EDT | 85.00 | 0.60 | 0.25 | 0.90 | 0.00 | - | 25 | 169 | 46.58% |
| FNV240816P00090000 | 2024-04-23 3:49PM EDT | 90.00 | 0.55 | 0.45 | 1.20 | 0.00 | - | 25 | 478 | 43.87% |
| FNV240816P00095000 | 2024-04-26 2:23PM EDT | 95.00 | 0.65 | 0.60 | 0.70 | -0.35 | -35.00% | 7 | 149 | 32.94% |
| FNV240816P00100000 | 2024-04-26 2:23PM EDT | 100.00 | 1.05 | 0.95 | 1.15 | -0.20 | -16.00% | 6 | 160 | 31.74% |
| FNV240816P00105000 | 2024-04-26 11:31AM EDT | 105.00 | 1.85 | 1.60 | 1.80 | -0.15 | -7.50% | 1 | 310 | 30.45% |
| FNV240816P00110000 | 2024-04-26 3:34PM EDT | 110.00 | 2.60 | 2.50 | 2.75 | -0.35 | -11.86% | 124 | 315 | 29.25% |
| FNV240816P00115000 | 2024-04-25 3:54PM EDT | 115.00 | 4.60 | 3.90 | 4.20 | 0.00 | - | 19 | 347 | 28.60% |
| FNV240816P00120000 | 2024-04-26 11:43AM EDT | 120.00 | 6.40 | 5.90 | 6.10 | -0.20 | -3.03% | 5 | 408 | 27.88% |
| FNV240816P00125000 | 2024-04-26 1:39PM EDT | 125.00 | 8.60 | 8.30 | 8.60 | -1.70 | -16.50% | 17 | 122 | 27.48% |
| FNV240816P00130000 | 2024-04-12 11:08AM EDT | 130.00 | 12.25 | 11.30 | 11.60 | 0.00 | - | 3 | 101 | 27.03% |
| FNV240816P00135000 | 2024-04-19 10:54AM EDT | 135.00 | 16.00 | 14.70 | 15.10 | 0.00 | - | 1 | 41 | 26.67% |
| FNV240816P00140000 | 2024-04-01 3:15PM EDT | 140.00 | 20.43 | 17.60 | 19.30 | 0.00 | - | 11 | 17 | 27.77% |
| FNV240816P00145000 | 2023-11-29 2:21PM EDT | 145.00 | 31.40 | 34.50 | 35.20 | 0.00 | - | 1 | 12 | 75.32% |
| FNV240816P00150000 | 2023-10-05 1:23PM EDT | 150.00 | 23.85 | 26.80 | 27.70 | 0.00 | - | 3 | 5 | 25.00% |
| FNV240816P00155000 | 2023-10-25 9:50AM EDT | 155.00 | 21.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FNV240816P00160000 | 2023-08-16 10:28AM EDT | 160.00 | 24.80 | 19.90 | 20.40 | 0.00 | - | - | 1 | 0.00% |
| FNV240816P00165000 | 2023-09-25 9:30AM EDT | 165.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
