$1657.49
17.851.09%
In chiusura: -
$1657.49
0.000.00%
After hour: Apr 11, 4:00 PM EDT
Comments
Loading...
First Citizens BancShares (FCNCA) PrevisioneNotizieUtili
First Citizens BancShares (FCNCA) Opzioni
GuidanceDividendiValutazioni degli analistiInsider tradingCommerci governativiVendite allo scopertoFirst Citizens BancShares (NASDAQ:FCNCA) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di First Citizens BancShares a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per First Citizens BancShares..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price346Apr 09, 2025
Change
00%
Bid298
Ask312.1
volume0
Intrest1
Strike
1360
1360
Last Price7.63Apr 11, 2025
Change
19.3771.74%
Bid0.1
Ask7.7
volume1
Intrest1
Last Price384Apr 09, 2025
Change
00%
Bid288.1
Ask302.5
volume0
Intrest2
Strike
1370
1370
Last Price-
Change
-
Bid0.8
Ask7.6
volume0
Intrest0
Last Price374Apr 09, 2025
Change
00%
Bid278.1
Ask292.9
volume0
Intrest1
Strike
1380
1380
Last Price10.5Apr 10, 2025
Change
00%
Bid1
Ask8.6
volume0
Intrest1
Last Price364Apr 09, 2025
Change
00%
Bid268.7
Ask283.3
volume0
Intrest1
Strike
1390
1390
Last Price-
Change
-
Bid1.45
Ask8.7
volume0
Intrest0
Last Price354Apr 09, 2025
Change
00%
Bid260
Ask275.6
volume0
Intrest1
Strike
1400
1400
Last Price5.98Apr 11, 2025
Change
1.9849.5%
Bid1.45
Ask9.1
volume3
Intrest4
Last Price-
Change
-
Bid250
Ask264.3
volume0
Intrest0
Strike
1410
1410
Last Price-
Change
-
Bid2.45
Ask9.6
volume0
Intrest0
Last Price288Apr 09, 2025
Change
00%
Bid240
Ask256.2
volume0
Intrest1
Strike
1420
1420
Last Price-
Change
-
Bid2
Ask10.5
volume0
Intrest0
Last Price278Apr 09, 2025
Change
00%
Bid230.7
Ask244.9
volume0
Intrest1
Strike
1430
1430
Last Price-
Change
-
Bid3.1
Ask11
volume0
Intrest0
Last Price186Apr 11, 2025
Change
-
Bid222
Ask235.6
volume1
Intrest0
Strike
1440
1440
Last Price-
Change
-
Bid3.2
Ask9.6
volume0
Intrest0
Last Price177Apr 11, 2025
Change
-
Bid212.6
Ask228.8
volume1
Intrest0
Strike
1450
1450
Last Price-
Change
-
Bid4
Ask11.5
volume0
Intrest0
Last Price250Apr 09, 2025
Change
00%
Bid202.6
Ask215.9
volume0
Intrest1
Strike
1460
1460
Last Price59.5Apr 07, 2025
Change
00%
Bid4
Ask12
volume0
Intrest1
Last Price206Apr 09, 2025
Change
00%
Bid195
Ask208
volume0
Intrest1
Strike
1470
1470
Last Price-
Change
-
Bid5
Ask11.9
volume0
Intrest0
Last Price131.8Apr 04, 2025
Change
00%
Bid186
Ask199
volume0
Intrest1
Strike
1480
1480
Last Price18.95Apr 11, 2025
Change
12.02173.45%
Bid6.5
Ask13
volume1
Intrest14
Last Price-
Change
-
Bid177
Ask190
volume0
Intrest0
Strike
1490
1490
Last Price-
Change
-
Bid7.7
Ask15.3
volume0
Intrest0
Last Price-
Change
-
Bid168
Ask181
volume0
Intrest0
Strike
1500
1500
Last Price22Apr 11, 2025
Change
13.51159.13%
Bid8
Ask16.4
volume1
Intrest7
Last Price248Apr 09, 2025
Change
00%
Bid159
Ask171.9
volume0
Intrest1
Strike
1510
1510
Last Price-
Change
-
Bid9.7
Ask16.3
volume0
Intrest0
Last Price109Apr 04, 2025
Change
00%
Bid150
Ask163.2
volume0
Intrest1
Strike
1520
1520
Last Price69.51Apr 04, 2025
Change
00%
Bid11
Ask18.3
volume0
Intrest3
Last Price-
Change
-
Bid140.5
Ask155.1
volume0
Intrest0
Strike
1530
1530
Last Price46.8Apr 07, 2025
Change
00%
Bid12
Ask19.8
volume0
Intrest1
Last Price210.5Apr 09, 2025
Change
00%
Bid134
Ask147
volume0
Intrest3
Strike
1540
1540
Last Price49.9Apr 07, 2025
Change
00%
Bid14
Ask20.6
volume0
Intrest7
Last Price101Apr 07, 2025
Change
00%
Bid125
Ask137.9
volume0
Intrest1
Strike
1550
1550
Last Price20.35Apr 09, 2025
Change
00%
Bid16
Ask22.4
volume0
Intrest9
Last Price80Apr 08, 2025
Change
00%
Bid117
Ask130
volume0
Intrest7
Strike
1560
1560
Last Price32Apr 11, 2025
Change
12.4163.35%
Bid18
Ask24.9
volume1
Intrest3
Last Price110Apr 11, 2025
Change
-
Bid109
Ask120.5
volume1
Intrest0
Strike
1570
1570
Last Price25.9Apr 11, 2025
Change
13.634.43%
Bid20
Ask26.3
volume10
Intrest1
Last Price88Apr 07, 2025
Change
00%
Bid102
Ask113
volume0
Intrest3
Strike
1580
1580
Last Price103.5Apr 09, 2025
Change
00%
Bid22
Ask28.9
volume0
Intrest19
Last Price95Apr 11, 2025
Change
37.866.08%
Bid96
Ask104.1
volume1
Intrest1
Strike
1590
1590
Last Price-
Change
-
Bid25
Ask31.4
volume0
Intrest0
Last Price99Apr 09, 2025
Change
00%
Bid89
Ask97
volume0
Intrest2
Strike
1600
1600
Last Price45.08Apr 11, 2025
Change
6.7817.7%
Bid27
Ask34.1
volume5
Intrest13
Last Price-
Change
-
Bid80.9
Ask89.3
volume0
Intrest0
Strike
1610
1610
Last Price28Apr 09, 2025
Change
00%
Bid30
Ask37
volume0
Intrest0
Last Price65.26Apr 10, 2025
Change
00%
Bid75
Ask82.7
volume0
Intrest3
Strike
1620
1620
Last Price32.95Apr 11, 2025
Change
68.6567.57%
Bid32
Ask40.2
volume1
Intrest49
Last Price50Apr 11, 2025
Change
-
Bid66.2
Ask75.5
volume2
Intrest0
Strike
1630
1630
Last Price58Apr 11, 2025
Change
-
Bid36
Ask43.4
volume1
Intrest0
Last Price67.9Apr 11, 2025
Change
39.136.54%
Bid61
Ask69
volume1
Intrest2
Strike
1640
1640
Last Price52.8Apr 10, 2025
Change
00%
Bid39
Ask46.4
volume0
Intrest2
Last Price48.37Apr 11, 2025
Change
6.9312.53%
Bid49
Ask57.2
volume4
Intrest4
Strike
1660
1660
Last Price94Apr 07, 2025
Change
00%
Bid46
Ask54.5
volume0
Intrest3
Last Price39Apr 11, 2025
Change
25.41%
Bid37
Ask46
volume3
Intrest3
Strike
1680
1680
Last Price85Apr 10, 2025
Change
00%
Bid55
Ask63.9
volume0
Intrest5
Last Price23.2Apr 11, 2025
Change
18.744.63%
Bid27
Ask34.4
volume4
Intrest2
Strike
1700
1700
Last Price100Apr 10, 2025
Change
00%
Bid65
Ask74
volume0
Intrest4
Last Price21Apr 11, 2025
Change
21.650.7%
Bid20
Ask26
volume1
Intrest2
Strike
1720
1720
Last Price129.87Apr 10, 2025
Change
00%
Bid78
Ask86
volume0
Intrest7
Last Price15Apr 11, 2025
Change
5.4526.65%
Bid13
Ask19.8
volume1
Intrest8
Strike
1740
1740
Last Price90.3Apr 11, 2025
Change
13.713.17%
Bid91
Ask100
volume1
Intrest6
Last Price10.8Apr 11, 2025
Change
15.2558.54%
Bid8.8
Ask15.3
volume3
Intrest7
Strike
1760
1760
Last Price84Apr 09, 2025
Change
00%
Bid103.9
Ask118
volume0
Intrest12
Last Price28Apr 09, 2025
Change
00%
Bid4
Ask11.5
volume0
Intrest2
Strike
1780
1780
Last Price153.4Apr 11, 2025
Change
80.634.44%
Bid119.5
Ask134
volume1
Intrest6
Last Price4.9Apr 11, 2025
Change
758.82%
Bid2.25
Ask10.1
volume4
Intrest13
Strike
1800
1800
Last Price195Apr 10, 2025
Change
00%
Bid138
Ask152
volume0
Intrest9
Last Price16.9Apr 03, 2025
Change
00%
Bid0.1
Ask8.6
volume0
Intrest4
Strike
1820
1820
Last Price240Apr 07, 2025
Change
00%
Bid157
Ask170
volume0
Intrest35
Last Price11Apr 08, 2025
Change
00%
Bid0.55
Ask6.1
volume0
Intrest9
Strike
1840
1840
Last Price118.7Apr 03, 2025
Change
00%
Bid176.2
Ask189
volume0
Intrest6
Last Price4.8Apr 10, 2025
Change
00%
Bid0.2
Ask5.2
volume0
Intrest23
Strike
1860
1860
Last Price250Apr 11, 2025
Change
184.5281.68%
Bid195
Ask208
volume1
Intrest10
Last Price11Apr 09, 2025
Change
00%
Bid0.1
Ask4.7
volume0
Intrest14
Strike
1880
1880
Last Price270Apr 11, 2025
Change
0.040.01%
Bid214.1
Ask227.6
volume1
Intrest4
Last Price2Apr 04, 2025
Change
00%
Bid0.1
Ask6.2
volume0
Intrest13
Strike
1900
1900
Last Price265Apr 10, 2025
Change
00%
Bid233.8
Ask247.3
volume0
Intrest8
Last Price18.57Apr 02, 2025
Change
00%
Bid0.1
Ask4.1
volume0
Intrest1
Strike
1910
1910
Last Price80.45Mar 31, 2025
Change
00%
Bid243.6
Ask257.2
volume0
Intrest5
Last Price45.4Mar 25, 2025
Change
00%
Bid0.05
Ask5.8
volume0
Intrest30
Strike
1920
1920
Last Price412.22Apr 04, 2025
Change
00%
Bid253.5
Ask267.1
volume0
Intrest2
Last Price25Mar 28, 2025
Change
00%
Bid0.05
Ask5.7
volume0
Intrest3
Strike
1930
1930
Last Price332Apr 07, 2025
Change
00%
Bid263.3
Ask278
volume0
Intrest0
Last Price26Mar 25, 2025
Change
00%
Bid0.05
Ask5.6
volume0
Intrest2
Strike
1940
1940
Last Price-
Change
-
Bid272.8
Ask288
volume0
Intrest0
Last Price10Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
1950
1950
Last Price329.5Apr 07, 2025
Change
00%
Bid283.1
Ask296.8
volume0
Intrest2
Last Price10.35Apr 02, 2025
Change
00%
Bid0.05
Ask3.5
volume0
Intrest1
Strike
1960
1960
Last Price104.8Mar 19, 2025
Change
00%
Bid293
Ask306.7
volume0
Intrest0
Last Price1.45Apr 11, 2025
Change
-
Bid-
Ask4.8
volume1
Intrest0
Strike
1970
1970
Last Price368Apr 09, 2025
Change
00%
Bid303
Ask316.7
volume0
Intrest0
Last Price0.9Apr 04, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
1980
1980
Last Price326.9Apr 03, 2025
Change
00%
Bid312.9
Ask326.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1990
1990
Last Price-
Change
-
Bid322.8
Ask338
volume0
Intrest0
Last Price2.5Apr 09, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest9
Strike
2000
2000
Last Price380Apr 10, 2025
Change
00%
Bid332.7
Ask346.6
volume0
Intrest3
Last Price1Apr 04, 2025
Change
00%
Bid-
Ask2
volume0
Intrest2
Strike
2010
2010
Last Price-
Change
-
Bid342.7
Ask358
volume0
Intrest0
Last Price4.4Mar 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
2020
2020
Last Price355.16Apr 09, 2025
Change
00%
Bid352.7
Ask368
volume0
Intrest0
Last Price81.2Feb 26, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
2030
2030
Last Price428Apr 09, 2025
Change
00%
Bid362.6
Ask378
volume0
Intrest0
Last Price88Feb 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
2040
2040
Last Price-
Change
-
Bid372.6
Ask388
volume0
Intrest0
Last Price6.55Mar 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
2050
2050
Last Price-
Change
-
Bid382.6
Ask398
volume0
Intrest0
Last Price4.5Mar 12, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
2060
2060
Last Price458Apr 09, 2025
Change
00%
Bid392.7
Ask410
volume0
Intrest0
Last Price6.02Mar 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
2070
2070
Last Price448Apr 07, 2025
Change
00%
Bid402.6
Ask420
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2080
2080
Last Price-
Change
-
Bid412.4
Ask428
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2090
2090
Last Price392Apr 09, 2025
Change
00%
Bid422.4
Ask438
volume0
Intrest0
Last Price2.75Mar 28, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest48
Strike
2100
2100
Last Price498Apr 09, 2025
Change
00%
Bid432.6
Ask448
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2110
2110
Last Price-
Change
-
Bid442.7
Ask458
volume0
Intrest0
Last Price55.5Feb 24, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest63
Strike
2120
2120
Last Price361Apr 03, 2025
Change
00%
Bid452.6
Ask468
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2130
2130
Last Price-
Change
-
Bid462.6
Ask478
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2140
2140
Last Price-
Change
-
Bid472.6
Ask488
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2150
2150
Last Price-
Change
-
Bid482.6
Ask498
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2160
2160
Last Price339.9Mar 10, 2025
Change
00%
Bid492.6
Ask508
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2170
2170
Last Price-
Change
-
Bid502.6
Ask518
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2180
2180
Last Price-
Change
-
Bid512.6
Ask528
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2190
2190
Last Price-
Change
-
Bid522.7
Ask538
volume0
Intrest0
Last Price2.56Mar 17, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Strike
2200
2200
Last Price-
Change
-
Bid532.6
Ask550
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2210
2210
Last Price-
Change
-
Bid542.6
Ask560
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2220
2220
Last Price-
Change
-
Bid552.6
Ask570
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2230
2230
Last Price-
Change
-
Bid562.6
Ask578
volume0
Intrest0
Last Price1.75Mar 11, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest2
Strike
2240
2240
Last Price-
Change
-
Bid572.6
Ask590
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2250
2250
Last Price-
Change
-
Bid582.7
Ask600
volume0
Intrest0
Last Price14.2Feb 27, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest5
Strike
2260
2260
Last Price-
Change
-
Bid592.2
Ask608
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2270
2270
Last Price-
Change
-
Bid602.6
Ask616.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2280
2280
Last Price670Apr 11, 2025
Change
-
Bid612.6
Ask626.5
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2290
2290
Last Price692Apr 07, 2025
Change
00%
Bid622.6
Ask636.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2300
2300
Last Price-
Change
-
Bid632.8
Ask650
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2310
2310
Last Price712Apr 07, 2025
Change
00%
Bid642.6
Ask660
volume0
Intrest0
Last Price0.4Apr 10, 2025
Change
00%
Bid-
Ask1
volume0
Intrest121
Strike
2320
2320
Last Price-
Change
-
Bid652.6
Ask666.5
volume0
Intrest0
Last Price0.05Apr 11, 2025
Change
0.6993.24%
Bid-
Ask4.8
volume1
Intrest1
Strike
2340
2340
Last Price-
Change
-
Bid672.7
Ask686.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2360
2360
Last Price-
Change
-
Bid692.6
Ask706.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2380
2380
Last Price770Apr 11, 2025
Change
-
Bid712.7
Ask726.8
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2400
2400
Last Price790Apr 11, 2025
Change
-
Bid732.6
Ask746.8
volume1
Intrest0
Last Price1.72Mar 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest13
Strike
2420
2420
Last Price-
Change
-
Bid752.6
Ask766.8
volume0
Intrest0