Mercado abrirá em 20 mins
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
78,14 -1,66 (-2,08%) OURO
2.430,60 -7,90 (-0,32%) Bitcoin USD
71.178,48 +4.238,62 (+6,33%)
Franco-Nevada Corporation (FNV)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.00% |
| FNV240621C00090000 | 2024-03-18 12:11PM EDT | 90.00 | 28.61 | 29.00 | 33.60 | 0.00 | - | 1 | 6 | 0.00% |
| FNV240621C00095000 | 2024-04-22 3:36PM EDT | 95.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| FNV240621C00100000 | 2024-05-17 10:32AM EDT | 100.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 0.00% |
| FNV240621C00105000 | 2024-05-15 10:43AM EDT | 105.00 | 21.03 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 0.00% |
| FNV240621C00110000 | 2024-05-20 3:00PM EDT | 110.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 1 | 698 | 0.00% |
| FNV240621C00115000 | 2024-05-20 10:17AM EDT | 115.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 281 | 0.00% |
| FNV240621C00120000 | 2024-05-20 12:52PM EDT | 120.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 5 | 646 | 0.00% |
| FNV240621C00125000 | 2024-05-20 3:30PM EDT | 125.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 778 | 0.00% |
| FNV240621C00130000 | 2024-05-20 3:36PM EDT | 130.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 89 | 1,142 | 0.78% |
| FNV240621C00135000 | 2024-05-20 3:56PM EDT | 135.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 56 | 549 | 3.13% |
| FNV240621C00140000 | 2024-05-20 3:37PM EDT | 140.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 134 | 404 | 6.25% |
| FNV240621C00145000 | 2024-05-20 3:04PM EDT | 145.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 40 | 760 | 6.25% |
| FNV240621C00150000 | 2024-05-20 1:28PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 167 | 12.50% |
| FNV240621C00155000 | 2024-05-06 9:51AM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 12.50% |
| FNV240621C00160000 | 2024-05-17 3:17PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 12.50% |
| FNV240621C00165000 | 2024-05-20 2:21PM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 150 | 174 | 12.50% |
| FNV240621C00170000 | 2023-12-13 3:55PM EDT | 170.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 5 | 20 | 50.20% |
| FNV240621C00175000 | 2024-05-16 1:54PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 149 | 25.00% |
| FNV240621C00180000 | 2024-03-04 2:08PM EDT | 180.00 | 0.37 | 0.05 | 0.50 | 0.00 | - | 4 | 11 | 58.45% |
| FNV240621C00185000 | 2024-02-08 11:22AM EDT | 185.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 4 | 5 | 66.41% |
| FNV240621C00190000 | 2024-01-22 3:02PM EDT | 190.00 | 0.20 | 0.05 | 1.05 | 0.00 | - | - | 1 | 74.46% |
| FNV240621C00195000 | 2024-01-22 3:03PM EDT | 195.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | - | 22 | 65.04% |
| FNV240621C00200000 | 2024-05-08 11:52AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 25.00% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240621P00055000 | 2024-04-22 10:56AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FNV240621P00070000 | 2023-11-28 12:36PM EDT | 70.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | - | 1 | 122.75% |
| FNV240621P00075000 | 2024-01-18 4:04PM EDT | 75.00 | 0.43 | 0.15 | 1.50 | 0.00 | - | 1 | 3 | 116.36% |
| FNV240621P00080000 | 2024-05-03 2:29PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 25.00% |
| FNV240621P00085000 | 2024-04-04 10:54AM EDT | 85.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 49 | 79.59% |
| FNV240621P00090000 | 2024-05-13 1:28PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| FNV240621P00095000 | 2024-05-20 12:02PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 795 | 25.00% |
| FNV240621P00100000 | 2024-05-20 12:31PM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 25.00% |
| FNV240621P00105000 | 2024-05-20 10:33AM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 226 | 12.50% |
| FNV240621P00110000 | 2024-05-20 12:31PM EDT | 110.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 9 | 695 | 12.50% |
| FNV240621P00115000 | 2024-05-20 3:59PM EDT | 115.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 54 | 1,085 | 6.25% |
| FNV240621P00120000 | 2024-05-20 3:59PM EDT | 120.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 114 | 439 | 6.25% |
| FNV240621P00125000 | 2024-05-20 3:46PM EDT | 125.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 100 | 253 | 3.13% |
| FNV240621P00130000 | 2024-05-20 3:45PM EDT | 130.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 59 | 136 | 0.00% |
| FNV240621P00135000 | 2024-05-16 9:30AM EDT | 135.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| FNV240621P00140000 | 2024-05-20 11:35AM EDT | 140.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| FNV240621P00145000 | 2024-05-20 11:36AM EDT | 145.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| FNV240621P00150000 | 2023-11-13 4:55PM EDT | 150.00 | 32.30 | 39.30 | 43.20 | 0.00 | - | - | 1 | 182.21% |
| FNV240621P00165000 | 2023-10-26 2:28PM EDT | 165.00 | 32.50 | 45.30 | 49.20 | 0.00 | - | - | 0 | 147.78% |
© 2024 Yahoo. Todos os direitos reservados.