$1824.82
46.322.60%
In chiusura: -
$1824.82
0.000.00%
After hour: Oct 31, 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..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price1173.7Aug 25, 2025
Change
-0%
Bid998.8
Ask1016
volume0
Intrest1
Strike
820
820
Last Price0.6Oct 16, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest3
Last Price-
Change
-
Bid978.9
Ask996
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid-
Ask13.5
volume0
Intrest0
Last Price920Apr 24, 2025
Change
-0%
Bid958.9
Ask976
volume0
Intrest1
Strike
860
860
Last Price-
Change
-
Bid-
Ask13.5
volume0
Intrest0
Last Price-
Change
-
Bid939
Ask956
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid-
Ask13.6
volume0
Intrest0
Last Price-
Change
-
Bid919
Ask936
volume0
Intrest0
Strike
900
900
Last Price-
Change
-
Bid-
Ask13.6
volume0
Intrest0
Last Price825.2Apr 24, 2025
Change
-0%
Bid896.6
Ask916
volume0
Intrest1
Strike
920
920
Last Price-
Change
-
Bid-
Ask13.6
volume0
Intrest0
Last Price-
Change
-
Bid879.1
Ask896
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid-
Ask13.6
volume0
Intrest0
Last Price804Oct 08, 2025
Change
-0%
Bid859.2
Ask876
volume0
Intrest0
Strike
960
960
Last Price3.9Jun 23, 2025
Change
-0%
Bid-
Ask6
volume0
Intrest23
Last Price-
Change
-
Bid839.2
Ask856
volume0
Intrest0
Strike
980
980
Last Price-
Change
-
Bid-
Ask13.6
volume0
Intrest0
Last Price-
Change
-
Bid819.3
Ask836
volume0
Intrest0
Strike
1000
1000
Last Price0.1Oct 28, 2025
Change
-0%
Bid-
Ask13.6
volume0
Intrest6
Last Price-
Change
-
Bid799.3
Ask816
volume0
Intrest0
Strike
1020
1020
Last Price23.95Apr 10, 2025
Change
-0%
Bid-
Ask13.6
volume0
Intrest5
Last Price804Apr 23, 2025
Change
-0%
Bid779.4
Ask794.8
volume0
Intrest1
Strike
1040
1040
Last Price14Apr 24, 2025
Change
-0%
Bid-
Ask13.6
volume0
Intrest15
Last Price786Apr 23, 2025
Change
-0%
Bid759.4
Ask774.9
volume0
Intrest0
Strike
1060
1060
Last Price2.49Jul 07, 2025
Change
-0%
Bid-
Ask13.6
volume0
Intrest19
Last Price776May 02, 2025
Change
-0%
Bid739.5
Ask754.7
volume0
Intrest1
Strike
1080
1080
Last Price4.33Jul 15, 2025
Change
-0%
Bid-
Ask13.6
volume0
Intrest6
Last Price660Oct 23, 2025
Change
-0%
Bid719.5
Ask735
volume0
Intrest0
Strike
1100
1100
Last Price0.18Oct 28, 2025
Change
-0%
Bid-
Ask13.6
volume0
Intrest8
Last Price-
Change
-
Bid699.6
Ask715
volume0
Intrest0
Strike
1120
1120
Last Price-
Change
-
Bid-
Ask13.6
volume0
Intrest0
Last Price-
Change
-
Bid679.3
Ask695.1
volume0
Intrest0
Strike
1140
1140
Last Price-
Change
-
Bid-
Ask13.6
volume0
Intrest0
Last Price526Apr 07, 2025
Change
-0%
Bid659.7
Ask676
volume0
Intrest3
Strike
1160
1160
Last Price-
Change
-
Bid-
Ask13.6
volume0
Intrest0
Last Price825.6May 12, 2025
Change
-0%
Bid639.4
Ask656
volume0
Intrest2
Strike
1180
1180
Last Price-
Change
-
Bid-
Ask13.6
volume0
Intrest0
Last Price472Apr 07, 2025
Change
-0%
Bid619.5
Ask636
volume0
Intrest0
Strike
1200
1200
Last Price-
Change
-
Bid-
Ask13.6
volume0
Intrest0
Last Price548Oct 08, 2025
Change
-0%
Bid599.9
Ask615.3
volume0
Intrest2
Strike
1220
1220
Last Price-
Change
-
Bid-
Ask13.6
volume0
Intrest0
Last Price-
Change
-
Bid580
Ask595.2
volume0
Intrest0
Strike
1240
1240
Last Price5.1Jul 08, 2025
Change
-0%
Bid-
Ask13.6
volume0
Intrest22
Last Price-
Change
-
Bid560
Ask575.2
volume0
Intrest0
Strike
1260
1260
Last Price-
Change
-
Bid-
Ask13.6
volume0
Intrest0
Last Price-
Change
-
Bid540.1
Ask555.3
volume0
Intrest0
Strike
1280
1280
Last Price-
Change
-
Bid-
Ask13.6
volume0
Intrest0
Last Price470Oct 08, 2025
Change
-0%
Bid520.7
Ask535.4
volume0
Intrest1
Strike
1300
1300
Last Price92Apr 07, 2025
Change
-0%
Bid-
Ask13.6
volume0
Intrest1
Last Price388Apr 07, 2025
Change
-0%
Bid500.8
Ask515.5
volume0
Intrest1
Strike
1320
1320
Last Price-
Change
-
Bid-
Ask13.6
volume0
Intrest0
Last Price-
Change
-
Bid480.9
Ask495.7
volume0
Intrest0
Strike
1340
1340
Last Price112.2Apr 04, 2025
Change
-0%
Bid-
Ask13.6
volume0
Intrest10
Last Price381.9Apr 07, 2025
Change
-0%
Bid461
Ask475.7
volume0
Intrest1
Strike
1360
1360
Last Price5.12Oct 15, 2025
Change
-0%
Bid-
Ask13.7
volume0
Intrest1
Last Price-
Change
-
Bid441.2
Ask456
volume0
Intrest0
Strike
1380
1380
Last Price6Jul 07, 2025
Change
-0%
Bid-
Ask13.7
volume0
Intrest1
Last Price-
Change
-
Bid421.3
Ask436.2
volume0
Intrest0
Strike
1400
1400
Last Price6.5Oct 22, 2025
Change
-0%
Bid-
Ask13.8
volume0
Intrest15
Last Price347.8Oct 08, 2025
Change
-0%
Bid401.5
Ask416.3
volume0
Intrest1
Strike
1420
1420
Last Price-
Change
-
Bid-
Ask13.8
volume0
Intrest0
Last Price-
Change
-
Bid381.2
Ask396.6
volume0
Intrest0
Strike
1440
1440
Last Price3.04Oct 28, 2025
Change
-0%
Bid-
Ask10.6
volume0
Intrest1
Last Price461.5Apr 23, 2025
Change
-0%
Bid362
Ask376.8
volume0
Intrest1
Strike
1460
1460
Last Price10.08Sep 26, 2025
Change
-0%
Bid-
Ask14.2
volume0
Intrest33
Last Price-
Change
-
Bid342.3
Ask357.2
volume0
Intrest0
Strike
1480
1480
Last Price19.65Oct 16, 2025
Change
-0%
Bid0.3
Ask14.6
volume0
Intrest57
Last Price301Oct 27, 2025
Change
-0%
Bid322
Ask338.2
volume0
Intrest1
Strike
1500
1500
Last Price20Oct 20, 2025
Change
-0%
Bid-
Ask11.1
volume0
Intrest7
Last Price-
Change
-
Bid302.3
Ask319
volume0
Intrest0
Strike
1520
1520
Last Price51.65Jun 03, 2025
Change
-0%
Bid-
Ask11.4
volume0
Intrest1
Last Price278Apr 09, 2025
Change
-0%
Bid283.2
Ask298.5
volume0
Intrest1
Strike
1540
1540
Last Price20.3Aug 18, 2025
Change
-0%
Bid-
Ask11.8
volume0
Intrest2
Last Price352Jun 13, 2025
Change
-0%
Bid264.4
Ask279.3
volume0
Intrest1
Strike
1560
1560
Last Price6.43Oct 28, 2025
Change
-0%
Bid-
Ask12.3
volume0
Intrest3
Last Price218.2Oct 23, 2025
Change
-0%
Bid245.4
Ask260
volume0
Intrest1
Strike
1580
1580
Last Price-
Change
-
Bid-
Ask15.6
volume0
Intrest0
Last Price184Oct 23, 2025
Change
-0%
Bid226.6
Ask240.9
volume0
Intrest2
Strike
1600
1600
Last Price7Oct 31, 2025
Change
7.551.72%
Bid2
Ask16.1
volume1
Intrest6
Last Price168Oct 23, 2025
Change
-0%
Bid208
Ask222
volume0
Intrest1
Strike
1620
1620
Last Price35.16Oct 22, 2025
Change
-0%
Bid0.7
Ask14.5
volume0
Intrest12
Last Price152Oct 23, 2025
Change
-0%
Bid188.9
Ask204
volume0
Intrest11
Strike
1640
1640
Last Price26Oct 23, 2025
Change
-0%
Bid0.05
Ask19.3
volume0
Intrest13
Last Price100.8Oct 17, 2025
Change
-0%
Bid170.9
Ask186
volume0
Intrest5
Strike
1660
1660
Last Price35Oct 23, 2025
Change
-0%
Bid0.45
Ask19.7
volume0
Intrest5
Last Price117.35Oct 29, 2025
Change
-0%
Bid153.4
Ask168
volume0
Intrest2
Strike
1680
1680
Last Price56.24Oct 20, 2025
Change
-0%
Bid2.95
Ask20
volume0
Intrest13
Last Price92.5Oct 16, 2025
Change
-0%
Bid144.8
Ask160
volume0
Intrest3
Strike
1690
1690
Last Price21.95Oct 30, 2025
Change
-0%
Bid11
Ask20.7
volume0
Intrest23
Last Price138.85Oct 30, 2025
Change
-0%
Bid136.9
Ask152
volume0
Intrest5
Strike
1700
1700
Last Price23.7Oct 30, 2025
Change
-0%
Bid12.3
Ask22.3
volume0
Intrest26
Last Price95.21Oct 20, 2025
Change
-0%
Bid128
Ask144
volume0
Intrest4
Strike
1710
1710
Last Price42.55Oct 23, 2025
Change
-0%
Bid7.6
Ask26
volume0
Intrest1
Last Price91.4Oct 20, 2025
Change
-0%
Bid120
Ask136
volume0
Intrest2
Strike
1720
1720
Last Price21.05Oct 30, 2025
Change
-0%
Bid14
Ask26
volume0
Intrest3
Last Price69.3Oct 23, 2025
Change
-0%
Bid112
Ask128
volume0
Intrest1
Strike
1730
1730
Last Price29.05Oct 27, 2025
Change
-0%
Bid11.5
Ask30
volume0
Intrest1
Last Price106.85Oct 30, 2025
Change
-0%
Bid106.3
Ask118
volume0
Intrest7
Strike
1740
1740
Last Price25.55Oct 30, 2025
Change
-0%
Bid18.9
Ask30
volume0
Intrest0
Last Price81Oct 29, 2025
Change
-0%
Bid99
Ask112
volume0
Intrest4
Strike
1750
1750
Last Price28.15Oct 30, 2025
Change
-0%
Bid19.9
Ask32
volume0
Intrest3
Last Price80.35Oct 29, 2025
Change
-0%
Bid91.6
Ask104
volume0
Intrest35
Strike
1760
1760
Last Price47.15Oct 31, 2025
Change
16.4553.58%
Bid21.2
Ask34.9
volume5
Intrest7
Last Price54.75Oct 28, 2025
Change
-0%
Bid84.4
Ask96
volume0
Intrest18
Strike
1770
1770
Last Price33.7Oct 30, 2025
Change
-0%
Bid26.6
Ask37.6
volume0
Intrest3
Last Price64.65Oct 31, 2025
Change
5.158.66%
Bid76.8
Ask88
volume2
Intrest4
Strike
1780
1780
Last Price53.99Oct 28, 2025
Change
-0%
Bid26.5
Ask40.6
volume0
Intrest3
Last Price59.18Oct 31, 2025
Change
0.821.37%
Bid70.4
Ask81.8
volume2
Intrest5
Strike
1790
1790
Last Price52.41Oct 27, 2025
Change
-0%
Bid31.2
Ask43.7
volume0
Intrest2
Last Price54.9Oct 31, 2025
Change
7.0511.38%
Bid63.4
Ask76
volume8
Intrest18
Strike
1800
1800
Last Price39.61Oct 31, 2025
Change
13.8625.92%
Bid32.9
Ask47
volume1
Intrest5
Last Price53.3Oct 29, 2025
Change
-0%
Bid56.9
Ask68.6
volume0
Intrest3
Strike
1810
1810
Last Price59.5Oct 31, 2025
Change
-
Bid36.5
Ask50.6
volume1
Intrest0
Last Price42.45Oct 24, 2025
Change
-0%
Bid50.7
Ask61.5
volume0
Intrest4
Strike
1820
1820
Last Price-
Change
-
Bid43.8
Ask53.6
volume0
Intrest0
Last Price41.8Oct 31, 2025
Change
9.4229.09%
Bid44.8
Ask58.9
volume1
Intrest4
Strike
1830
1830
Last Price-
Change
-
Bid44
Ask58.6
volume0
Intrest0
Last Price38Oct 23, 2025
Change
-0%
Bid39.8
Ask49.3
volume0
Intrest4
Strike
1840
1840
Last Price390Apr 04, 2025
Change
-0%
Bid50.4
Ask62.6
volume0
Intrest4
Last Price19.34Oct 31, 2025
Change
20.6551.64%
Bid33.8
Ask48
volume1
Intrest3
Strike
1850
1850
Last Price135Oct 03, 2025
Change
-0%
Bid53.9
Ask67.1
volume0
Intrest11
Last Price39Oct 22, 2025
Change
-0%
Bid28.9
Ask42.1
volume0
Intrest2
Strike
1860
1860
Last Price419Apr 04, 2025
Change
-0%
Bid58.6
Ask72.1
volume0
Intrest8
Last Price92.1Sep 26, 2025
Change
-0%
Bid22.1
Ask39.9
volume0
Intrest1
Strike
1870
1870
Last Price-
Change
-
Bid64
Ask79.9
volume0
Intrest0
Last Price50.55Oct 14, 2025
Change
-0%
Bid18
Ask36
volume0
Intrest4
Strike
1880
1880
Last Price-
Change
-
Bid70
Ask86.6
volume0
Intrest0
Last Price-
Change
-
Bid16.7
Ask27.3
volume0
Intrest0
Strike
1890
1890
Last Price108.2Aug 14, 2025
Change
-0%
Bid78.5
Ask92.4
volume0
Intrest1
Last Price13Oct 31, 2025
Change
2.516.13%
Bid13.4
Ask28.8
volume1
Intrest21
Strike
1900
1900
Last Price110.99Sep 26, 2025
Change
-0%
Bid84.6
Ask97.8
volume0
Intrest10
Last Price-
Change
-
Bid10.6
Ask25
volume0
Intrest0
Strike
1910
1910
Last Price105Aug 21, 2025
Change
-0%
Bid92.2
Ask106.4
volume0
Intrest1
Last Price25.6Oct 21, 2025
Change
-0%
Bid7
Ask23.7
volume0
Intrest5
Strike
1920
1920
Last Price90.3Jul 02, 2025
Change
-0%
Bid100
Ask113.9
volume0
Intrest1
Last Price163.5Apr 23, 2025
Change
-0%
Bid4.2
Ask21.9
volume0
Intrest2
Strike
1930
1930
Last Price440Apr 04, 2025
Change
-0%
Bid108
Ask121.8
volume0
Intrest5
Last Price10.07Oct 23, 2025
Change
-0%
Bid2.45
Ask19.6
volume0
Intrest4
Strike
1940
1940
Last Price165.22Sep 29, 2025
Change
-0%
Bid115.2
Ask130.8
volume0
Intrest5
Last Price16.8Oct 21, 2025
Change
-0%
Bid3.3
Ask18.3
volume0
Intrest1
Strike
1950
1950
Last Price103.1Sep 02, 2025
Change
-0%
Bid124
Ask138.7
volume0
Intrest1
Last Price7.18Oct 31, 2025
Change
6.5247.59%
Bid1.95
Ask17.6
volume1
Intrest3
Strike
1960
1960
Last Price-
Change
-
Bid132.4
Ask147.4
volume0
Intrest0
Last Price15.4Oct 22, 2025
Change
-0%
Bid-
Ask14.2
volume0
Intrest57
Strike
1980
1980
Last Price162.15Sep 25, 2025
Change
-0%
Bid152.5
Ask164.7
volume0
Intrest2
Last Price0.7Oct 28, 2025
Change
-0%
Bid-
Ask13.2
volume0
Intrest8
Strike
2000
2000
Last Price333.5Apr 09, 2025
Change
-0%
Bid168.6
Ask185
volume0
Intrest0
Last Price42.43Sep 16, 2025
Change
-0%
Bid-
Ask12.2
volume0
Intrest4
Strike
2020
2020
Last Price-
Change
-
Bid188.8
Ask203.7
volume0
Intrest0
Last Price8.85Oct 22, 2025
Change
-0%
Bid-
Ask14.7
volume0
Intrest5
Strike
2040
2040
Last Price202.6Aug 12, 2025
Change
-0%
Bid208.7
Ask223.3
volume0
Intrest0
Last Price1.95Oct 17, 2025
Change
-0%
Bid-
Ask14.5
volume0
Intrest4
Strike
2060
2060
Last Price-
Change
-
Bid228.7
Ask243
volume0
Intrest0
Last Price4.92Oct 22, 2025
Change
-0%
Bid-
Ask14.3
volume0
Intrest7
Strike
2080
2080
Last Price-
Change
-
Bid248
Ask263.4
volume0
Intrest0
Last Price6.83Oct 03, 2025
Change
-0%
Bid-
Ask14.1
volume0
Intrest11
Strike
2100
2100
Last Price-
Change
-
Bid268
Ask283.8
volume0
Intrest0
Last Price46.3Sep 11, 2025
Change
-0%
Bid-
Ask14
volume0
Intrest7
Strike
2120
2120
Last Price-
Change
-
Bid288
Ask303.8
volume0
Intrest0
Last Price60.15Sep 04, 2025
Change
-0%
Bid-
Ask14
volume0
Intrest2
Strike
2140
2140
Last Price-
Change
-
Bid308
Ask323.8
volume0
Intrest0
Last Price40.75Aug 04, 2025
Change
-0%
Bid-
Ask13.9
volume0
Intrest1
Strike
2160
2160
Last Price-
Change
-
Bid328
Ask343.4
volume0
Intrest0
Last Price32.2Sep 05, 2025
Change
-0%
Bid-
Ask13.9
volume0
Intrest6
Strike
2180
2180
Last Price-
Change
-
Bid348
Ask363.4
volume0
Intrest0
Last Price5.58Oct 22, 2025
Change
-0%
Bid-
Ask13.8
volume0
Intrest13
Strike
2200
2200
Last Price-
Change
-
Bid368
Ask383.8
volume0
Intrest0
Last Price40.5Sep 04, 2025
Change
-0%
Bid-
Ask13.8
volume0
Intrest2
Strike
2220
2220
Last Price-
Change
-
Bid388
Ask403.4
volume0
Intrest0
Last Price16.9Aug 12, 2025
Change
-0%
Bid-
Ask13.8
volume0
Intrest3
Strike
2240
2240
Last Price486Oct 23, 2025
Change
-0%
Bid408
Ask423.8
volume0
Intrest0
Last Price17.5Aug 06, 2025
Change
-0%
Bid-
Ask13.8
volume0
Intrest1
Strike
2260
2260
Last Price-
Change
-
Bid428
Ask443.4
volume0
Intrest0
Last Price55.5Jul 28, 2025
Change
-0%
Bid-
Ask13.7
volume0
Intrest0
Strike
2280
2280
Last Price-
Change
-
Bid448
Ask463.4
volume0
Intrest0
Last Price9.7Aug 18, 2025
Change
-0%
Bid-
Ask13.7
volume0
Intrest5
Strike
2300
2300
Last Price580Apr 03, 2025
Change
-0%
Bid468
Ask483.8
volume0
Intrest0
Last Price7.8Aug 18, 2025
Change
-0%
Bid-
Ask13.7
volume0
Intrest1
Strike
2320
2320
Last Price-
Change
-
Bid488
Ask503.8
volume0
Intrest0
Last Price7.8Aug 18, 2025
Change
-0%
Bid-
Ask13.7
volume0
Intrest1
Strike
2340
2340
Last Price-
Change
-
Bid508
Ask523.4
volume0
Intrest0
Last Price57.07May 12, 2025
Change
-0%
Bid-
Ask13.7
volume0
Intrest5
Strike
2360
2360
Last Price800.5Apr 07, 2025
Change
-0%
Bid528
Ask543.4
volume0
Intrest0
Last Price5.1Aug 18, 2025
Change
-0%
Bid-
Ask13.7
volume0
Intrest3
Strike
2380
2380
Last Price-
Change
-
Bid548
Ask563.4
volume0
Intrest0
Last Price5.1Aug 18, 2025
Change
-0%
Bid-
Ask13.7
volume0
Intrest3
Strike
2400
2400
Last Price-
Change
-
Bid568
Ask583.4
volume0
Intrest0
Last Price3.4Aug 18, 2025
Change
-0%
Bid-
Ask13.7
volume0
Intrest5
Strike
2420
2420
Last Price-
Change
-
Bid588
Ask603.4
volume0
Intrest0
Last Price3Aug 18, 2025
Change
-0%
Bid-
Ask13.7
volume0
Intrest5
Strike
2440
2440
Last Price-
Change
-
Bid608
Ask623.4
volume0
Intrest0
Last Price5.4Aug 15, 2025
Change
-0%
Bid-
Ask13.7
volume0
Intrest2
Strike
2460
2460
Last Price-
Change
-
Bid628
Ask643.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask13.7
volume0
Intrest0
Strike
2480
2480
Last Price-
Change
-
Bid648.3
Ask663.4
volume0
Intrest0
Last Price29Jul 03, 2025
Change
-0%
Bid-
Ask13.7
volume0
Intrest1
Strike
2500
2500
Last Price-
Change
-
Bid670.2
Ask682.9
volume0
Intrest0
Last Price2Oct 31, 2025
Change
17.489.69%
Bid-
Ask11.2
volume10
Intrest11
Strike
2600
2600
Last Price-
Change
-
Bid770.2
Ask782.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask13.6
volume0
Intrest0
Strike
2700
2700
Last Price1147.5Apr 09, 2025
Change
-0%
Bid870.2
Ask882.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask13.6
volume0
Intrest0
Strike
2800
2800
Last Price-
Change
-
Bid968.2
Ask983.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask13.6
volume0
Intrest0
Strike
2900
2900
Last Price-
Change
-
Bid1068
Ask1083.4
volume0
Intrest0