Mercado fechado
BOVESPA
124.388,62 -945,27 (-0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.797,25 -186,75 (-0,33%) PETROLEO CRU
85,33 -0,03 (-0,04%) OURO
2.400,60 -7,20 (-0,30%) Bitcoin USD
63.730,91 +713,27 (+1,13%)
Franco-Nevada Corporation (FNV)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240419C00065000 | 2023-11-14 10:39AM EDT | 65.00 | 57.10 | 45.80 | 49.30 | 0.00 | - | 1 | 1 | 0.00% |
| FNV240419C00070000 | 2023-10-24 9:51AM EDT | 70.00 | 69.50 | 47.10 | 51.60 | 0.00 | - | 1 | 1 | 415.43% |
| FNV240419C00075000 | 2023-10-24 9:55AM EDT | 75.00 | 64.90 | 42.50 | 46.70 | 0.00 | - | - | 1 | 383.59% |
| FNV240419C00080000 | 2024-04-01 3:04PM EDT | 80.00 | 40.65 | 35.30 | 38.40 | 0.00 | - | 2 | 3 | 281.05% |
| FNV240419C00085000 | 2024-03-20 3:08PM EDT | 85.00 | 33.00 | 31.80 | 34.20 | 0.00 | - | 1 | 2 | 222.85% |
| FNV240419C00090000 | 2024-04-01 12:29PM EDT | 90.00 | 32.16 | 25.30 | 29.10 | 0.00 | - | 2 | 6 | 123.05% |
| FNV240419C00095000 | 2024-03-21 9:30AM EDT | 95.00 | 24.00 | 20.50 | 23.10 | 0.00 | - | 15 | 6 | 165.14% |
| FNV240419C00100000 | 2024-04-15 9:30AM EDT | 100.00 | 18.80 | 16.70 | 17.80 | 0.00 | - | 2 | 142 | 85.35% |
| FNV240419C00105000 | 2024-04-16 11:52AM EDT | 105.00 | 11.50 | 10.40 | 13.60 | -2.85 | -19.86% | 6 | 142 | 120.61% |
| FNV240419C00110000 | 2024-04-16 11:43AM EDT | 110.00 | 6.60 | 7.10 | 8.10 | -1.00 | -13.16% | 1 | 847 | 56.45% |
| FNV240419C00115000 | 2024-04-16 3:47PM EDT | 115.00 | 2.86 | 2.75 | 3.20 | 0.00 | - | 30 | 1,871 | 40.77% |
| FNV240419C00120000 | 2024-04-16 3:01PM EDT | 120.00 | 0.70 | 0.45 | 0.65 | +0.06 | +9.38% | 33 | 1,250 | 34.86% |
| FNV240419C00125000 | 2024-04-16 2:31PM EDT | 125.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 39 | 1,983 | 41.31% |
| FNV240419C00130000 | 2024-04-16 10:29AM EDT | 130.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 97 | 1,704 | 49.22% |
| FNV240419C00135000 | 2024-04-16 3:09PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,163 | 57.81% |
| FNV240419C00140000 | 2024-04-16 3:27PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 285 | 71.09% |
| FNV240419C00145000 | 2024-04-15 9:45AM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 184 | 82.81% |
| FNV240419C00150000 | 2024-04-15 9:45AM EDT | 150.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,266 | 93.75% |
| FNV240419C00155000 | 2024-03-22 1:13PM EDT | 155.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 5 | 222 | 166.02% |
| FNV240419C00160000 | 2024-03-22 1:46PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 115 | 125.00% |
| FNV240419C00165000 | 2024-02-21 4:33PM EDT | 165.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 4 | 49 | 152.34% |
| FNV240419C00170000 | 2024-02-26 3:09PM EDT | 170.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 39 | 163.28% |
| FNV240419C00175000 | 2023-11-29 11:33AM EDT | 175.00 | 0.28 | 0.10 | 0.30 | 0.00 | - | 1 | 22 | 186.33% |
| FNV240419C00180000 | 2023-10-17 2:15PM EDT | 180.00 | 1.90 | 0.40 | 0.55 | 0.00 | - | - | 1 | 226.76% |
| FNV240419C00185000 | 2024-02-28 11:13AM EDT | 185.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 162 | 160.94% |
| FNV240419C00190000 | 2023-09-29 12:21PM EDT | 190.00 | 0.80 | 0.90 | 1.20 | 0.00 | - | 934 | 834 | 289.55% |
| FNV240419C00200000 | 2024-03-20 3:24PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 184.38% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240419P00055000 | 2024-03-21 11:14AM EDT | 55.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 1 | 268.75% |
| FNV240419P00080000 | 2024-03-27 9:47AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 26 | 142.97% |
| FNV240419P00085000 | 2024-03-20 1:58PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 146 | 121.88% |
| FNV240419P00090000 | 2024-04-09 1:31PM EDT | 90.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 104 | 167.58% |
| FNV240419P00095000 | 2024-04-12 12:22PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 221 | 129.20% |
| FNV240419P00100000 | 2024-04-15 10:41AM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 34 | 1,295 | 71.09% |
| FNV240419P00105000 | 2024-04-16 3:38PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 23 | 694 | 51.95% |
| FNV240419P00110000 | 2024-04-16 11:44AM EDT | 110.00 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 46 | 1,103 | 40.53% |
| FNV240419P00115000 | 2024-04-16 3:53PM EDT | 115.00 | 0.60 | 0.55 | 0.70 | -0.30 | -33.33% | 108 | 696 | 31.49% |
| FNV240419P00120000 | 2024-04-16 10:58AM EDT | 120.00 | 4.92 | 2.05 | 4.90 | +1.19 | +31.90% | 15 | 548 | 65.58% |
| FNV240419P00125000 | 2024-04-11 1:06PM EDT | 125.00 | 4.20 | 6.80 | 9.80 | 0.00 | - | 10 | 207 | 53.22% |
| FNV240419P00130000 | 2024-04-09 11:16AM EDT | 130.00 | 9.00 | 11.80 | 13.30 | 0.00 | - | 2 | 15 | 74.41% |
| FNV240419P00135000 | 2024-03-15 2:52PM EDT | 135.00 | 20.85 | 16.00 | 19.10 | 0.00 | - | 1 | 0 | 126.47% |
| FNV240419P00140000 | 2023-12-18 11:00AM EDT | 140.00 | 29.42 | 30.40 | 34.80 | 0.00 | - | 1 | 0 | 356.79% |
| FNV240419P00145000 | 2023-11-10 11:51AM EDT | 145.00 | 27.00 | 34.30 | 39.00 | 0.00 | - | 2 | 0 | 362.11% |
| FNV240419P00150000 | 2023-11-22 1:15PM EDT | 150.00 | 32.90 | 36.50 | 40.80 | 0.00 | - | 2 | 0 | 316.72% |
© 2024 Yahoo. Todos os direitos reservados.