$1940.30
98.705.36%
近くで: -
$1940.30
0.000.00%
時間外: 4:00 PM EDT
Comments
Loading...
First Citizens BancShares (NASDAQ:FCNCA) 株価情報, オプションチェーン
オプションチェーンは、First Citizens BancSharesの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、First Citizens BancSharesの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price795.8Apr 24, 2025
Change
00%
Bid988
Ask1006
volume0
Intrest3
Strike
940
940
Last Price0.35Apr 17, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest15
Last Price-
Change
-
Bid968
Ask986
volume0
Intrest0
Strike
960
960
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price554Apr 07, 2025
Change
00%
Bid950
Ask966.3
volume0
Intrest2
Strike
980
980
Last Price4.7Oct 15, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest50
Last Price1249.9Nov 07, 2024
Change
00%
Bid928
Ask946.3
volume0
Intrest1
Strike
1000
1000
Last Price0.3Apr 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest15
Last Price-
Change
-
Bid910
Ask926.3
volume0
Intrest0
Strike
1020
1020
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price568Apr 08, 2025
Change
00%
Bid888
Ask906.4
volume0
Intrest1
Strike
1040
1040
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price548Apr 08, 2025
Change
00%
Bid868
Ask886.4
volume0
Intrest6
Strike
1060
1060
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price680Apr 24, 2025
Change
00%
Bid848
Ask866.4
volume0
Intrest2
Strike
1080
1080
Last Price1.41Apr 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price534Apr 07, 2025
Change
00%
Bid828
Ask846.4
volume0
Intrest6
Strike
1100
1100
Last Price9Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price528Apr 07, 2025
Change
00%
Bid810
Ask826.4
volume0
Intrest1
Strike
1120
1120
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price636Mar 12, 2025
Change
00%
Bid790
Ask806.4
volume0
Intrest1
Strike
1140
1140
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid768
Ask786.5
volume0
Intrest0
Strike
1160
1160
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price388Apr 07, 2025
Change
00%
Bid750
Ask766.5
volume0
Intrest0
Strike
1180
1180
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price687.8Mar 19, 2025
Change
00%
Bid730
Ask746.5
volume0
Intrest1
Strike
1200
1200
Last Price12Apr 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest17
Last Price668.2Mar 19, 2025
Change
00%
Bid708
Ask726.5
volume0
Intrest1
Strike
1220
1220
Last Price1.25Jan 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid690
Ask706.6
volume0
Intrest0
Strike
1240
1240
Last Price4.63Apr 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price516Mar 12, 2025
Change
00%
Bid670
Ask686.6
volume0
Intrest1
Strike
1260
1260
Last Price7.42Apr 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid650
Ask666.6
volume0
Intrest0
Strike
1280
1280
Last Price26Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Last Price-
Change
-
Bid630
Ask646.6
volume0
Intrest0
Strike
1300
1300
Last Price30.5Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid610
Ask626.7
volume0
Intrest0
Strike
1320
1320
Last Price29.5Oct 02, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest50
Last Price504Apr 23, 2025
Change
00%
Bid592.2
Ask606.7
volume0
Intrest2
Strike
1340
1340
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price-
Change
-
Bid569.5
Ask586.7
volume0
Intrest0
Strike
1360
1360
Last Price11.86Apr 17, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid549.7
Ask566.7
volume0
Intrest0
Strike
1380
1380
Last Price0.5May 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Last Price319.3Apr 22, 2025
Change
00%
Bid532
Ask546.4
volume0
Intrest1
Strike
1400
1400
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest7
Last Price426Apr 23, 2025
Change
00%
Bid512
Ask526.4
volume0
Intrest2
Strike
1420
1420
Last Price18.5Apr 21, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest2
Last Price-
Change
-
Bid490
Ask506.8
volume0
Intrest0
Strike
1440
1440
Last Price20.25Apr 17, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest24
Last Price170Apr 09, 2025
Change
00%
Bid472
Ask486.6
volume0
Intrest2
Strike
1460
1460
Last Price1.06May 06, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest97
Last Price361.1Apr 23, 2025
Change
00%
Bid452
Ask466.6
volume0
Intrest4
Strike
1480
1480
Last Price12.6Apr 23, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest36
Last Price156Apr 09, 2025
Change
00%
Bid432.1
Ask446.9
volume0
Intrest1
Strike
1500
1500
Last Price8.6Apr 24, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest22
Last Price136.28Apr 09, 2025
Change
00%
Bid412
Ask426.7
volume0
Intrest1
Strike
1520
1520
Last Price120.5Apr 09, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest2
Last Price95.6Apr 04, 2025
Change
00%
Bid392
Ask405.3
volume0
Intrest1
Strike
1540
1540
Last Price0.27May 12, 2025
Change
4.5394.37%
Bid0.05
Ask4.5
volume1
Intrest5
Last Price210Apr 24, 2025
Change
00%
Bid372
Ask386.8
volume0
Intrest5
Strike
1560
1560
Last Price1.6May 06, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest14
Last Price217.1Apr 29, 2025
Change
00%
Bid352.1
Ask366.8
volume0
Intrest1
Strike
1580
1580
Last Price2.7May 06, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest8
Last Price210May 01, 2025
Change
00%
Bid332.1
Ask346.8
volume0
Intrest9
Strike
1600
1600
Last Price0.4May 09, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest34
Last Price139Apr 14, 2025
Change
00%
Bid312
Ask326.9
volume0
Intrest1
Strike
1620
1620
Last Price30.35Apr 23, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest1
Last Price106Apr 10, 2025
Change
00%
Bid292.1
Ask306.9
volume0
Intrest1
Strike
1640
1640
Last Price0.25May 12, 2025
Change
19.1898.71%
Bid0.1
Ask4.8
volume3
Intrest17
Last Price154May 07, 2025
Change
00%
Bid272.1
Ask285
volume0
Intrest6
Strike
1660
1660
Last Price0.25May 12, 2025
Change
65.5599.62%
Bid-
Ask4.7
volume5
Intrest5
Last Price119Apr 24, 2025
Change
00%
Bid252.2
Ask265
volume0
Intrest5
Strike
1680
1680
Last Price0.55May 12, 2025
Change
2.280%
Bid0.05
Ask4.7
volume20
Intrest11
Last Price257.3May 12, 2025
Change
125.394.92%
Bid232.3
Ask245.1
volume1
Intrest32
Strike
1700
1700
Last Price0.4May 12, 2025
Change
23.998.35%
Bid0.1
Ask4.8
volume6
Intrest5
Last Price215.98May 12, 2025
Change
125.28138.13%
Bid212.4
Ask226.1
volume1
Intrest13
Strike
1720
1720
Last Price24.5Apr 29, 2025
Change
00%
Bid0.1
Ask4.9
volume0
Intrest6
Last Price87May 08, 2025
Change
00%
Bid194
Ask206
volume0
Intrest7
Strike
1740
1740
Last Price18.35May 06, 2025
Change
00%
Bid0.1
Ask5
volume0
Intrest88
Last Price88May 09, 2025
Change
00%
Bid175
Ask186
volume0
Intrest17
Strike
1760
1760
Last Price18.01May 02, 2025
Change
00%
Bid0.1
Ask5.3
volume0
Intrest19
Last Price48.18Apr 30, 2025
Change
00%
Bid165
Ask176.9
volume0
Intrest24
Strike
1770
1770
Last Price79.65Apr 23, 2025
Change
00%
Bid0.05
Ask5.3
volume0
Intrest9
Last Price60.32Apr 29, 2025
Change
00%
Bid155
Ask167
volume0
Intrest1
Strike
1780
1780
Last Price16.4May 09, 2025
Change
00%
Bid0.05
Ask5.6
volume0
Intrest4
Last Price180May 12, 2025
Change
127239.62%
Bid145
Ask157
volume1
Intrest16
Strike
1790
1790
Last Price31.6May 08, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest13
Last Price165May 12, 2025
Change
124302.44%
Bid135
Ask147
volume3
Intrest10
Strike
1800
1800
Last Price22.75May 08, 2025
Change
00%
Bid0.05
Ask5.9
volume0
Intrest8
Last Price130.67May 12, 2025
Change
87199.22%
Bid126
Ask138
volume1
Intrest6
Strike
1810
1810
Last Price41.1May 02, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest1
Last Price120May 12, 2025
Change
72.5152.63%
Bid116
Ask128
volume2
Intrest4
Strike
1820
1820
Last Price4.07May 12, 2025
Change
26.4586.66%
Bid0.05
Ask7
volume1
Intrest13
Last Price21.4Apr 30, 2025
Change
00%
Bid106
Ask117
volume0
Intrest6
Strike
1830
1830
Last Price53.7May 07, 2025
Change
00%
Bid0.05
Ask7.6
volume0
Intrest1
Last Price101May 12, 2025
Change
64.5176.71%
Bid98
Ask106.8
volume2
Intrest3
Strike
1840
1840
Last Price84.57Mar 04, 2025
Change
00%
Bid0.05
Ask7.2
volume0
Intrest0
Last Price27.69May 07, 2025
Change
00%
Bid89
Ask97
volume0
Intrest2
Strike
1850
1850
Last Price42.75May 08, 2025
Change
00%
Bid0.45
Ask8.6
volume0
Intrest2
Last Price68.09May 12, 2025
Change
36.29114.12%
Bid80
Ask88
volume3
Intrest5
Strike
1860
1860
Last Price50May 05, 2025
Change
00%
Bid1.65
Ask9.8
volume0
Intrest5
Last Price71.5May 12, 2025
Change
52.5276.32%
Bid71.2
Ask79
volume1
Intrest2
Strike
1870
1870
Last Price164Apr 09, 2025
Change
00%
Bid2.7
Ask10.9
volume0
Intrest1
Last Price83.61May 12, 2025
Change
67.51419.32%
Bid63.2
Ask71
volume3
Intrest8
Strike
1880
1880
Last Price4.78May 12, 2025
Change
46.2290.63%
Bid4.3
Ask12
volume1
Intrest5
Last Price79.9May 12, 2025
Change
33.572.2%
Bid54.3
Ask63
volume10
Intrest103
Strike
1890
1890
Last Price7.9May 12, 2025
Change
79.1190.92%
Bid6.4
Ask14
volume1
Intrest1
Last Price74May 12, 2025
Change
65.97821.54%
Bid47.2
Ask55
volume2
Intrest14
Strike
1900
1900
Last Price11.5May 12, 2025
Change
63.584.67%
Bid8.8
Ask15.9
volume2
Intrest10
Last Price40May 12, 2025
Change
33.5515.38%
Bid40.2
Ask48
volume1
Intrest3
Strike
1910
1910
Last Price17.2May 12, 2025
Change
119.887.45%
Bid12.8
Ask18.8
volume2
Intrest2
Last Price29.7May 12, 2025
Change
25.7642.5%
Bid34.1
Ask41
volume1
Intrest4
Strike
1920
1920
Last Price21May 12, 2025
Change
12585.62%
Bid15
Ask22
volume1
Intrest5
Last Price19.63Apr 08, 2025
Change
00%
Bid28
Ask35
volume0
Intrest1
Strike
1930
1930
Last Price151Mar 07, 2025
Change
00%
Bid19.2
Ask25.6
volume0
Intrest2
Last Price21.5May 12, 2025
Change
15.9283.93%
Bid22
Ask29
volume2
Intrest2
Strike
1940
1940
Last Price168.75May 01, 2025
Change
00%
Bid23.5
Ask31
volume0
Intrest3
Last Price17.2May 12, 2025
Change
13.6377.78%
Bid17
Ask24.2
volume3
Intrest4
Strike
1950
1950
Last Price40May 12, 2025
Change
-
Bid28.1
Ask36
volume4
Intrest0
Last Price17May 12, 2025
Change
0.53.03%
Bid12
Ask20
volume1
Intrest1
Strike
1960
1960
Last Price249.8Mar 11, 2025
Change
00%
Bid33
Ask41.7
volume0
Intrest14
Last Price12.5May 12, 2025
Change
8177.78%
Bid8.4
Ask16
volume1
Intrest2
Strike
1970
1970
Last Price424Apr 08, 2025
Change
00%
Bid39
Ask48
volume0
Intrest3
Last Price4.75May 02, 2025
Change
00%
Bid5.1
Ask13
volume0
Intrest2
Strike
1980
1980
Last Price165.7May 08, 2025
Change
00%
Bid46
Ask55
volume0
Intrest1
Last Price20May 12, 2025
Change
866.67%
Bid2.85
Ask11
volume1
Intrest64
Strike
1990
1990
Last Price-
Change
-
Bid54
Ask63
volume0
Intrest0
Last Price6May 12, 2025
Change
4.5300%
Bid2.35
Ask9.5
volume5
Intrest20
Strike
2000
2000
Last Price253.02Apr 30, 2025
Change
00%
Bid62
Ask71
volume0
Intrest0
Last Price0.6May 08, 2025
Change
00%
Bid0.05
Ask7.9
volume0
Intrest2
Strike
2010
2010
Last Price-
Change
-
Bid71
Ask79.6
volume0
Intrest0
Last Price3.82May 12, 2025
Change
31.1889.09%
Bid0.05
Ask6.8
volume1
Intrest2
Strike
2020
2020
Last Price-
Change
-
Bid80
Ask88.6
volume0
Intrest0
Last Price9.9Apr 23, 2025
Change
00%
Bid0.05
Ask6.8
volume0
Intrest3
Strike
2030
2030
Last Price101.5Dec 03, 2024
Change
00%
Bid89
Ask98
volume0
Intrest0
Last Price38.63Mar 24, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest1
Strike
2040
2040
Last Price464.6Apr 07, 2025
Change
00%
Bid99
Ask107.6
volume0
Intrest0
Last Price2.6May 12, 2025
Change
8.476.36%
Bid0.05
Ask5.3
volume13
Intrest2
Strike
2060
2060
Last Price130.38Feb 27, 2025
Change
00%
Bid116
Ask128
volume0
Intrest0
Last Price6.39Apr 23, 2025
Change
00%
Bid0.05
Ask4.9
volume0
Intrest3
Strike
2080
2080
Last Price286.7Apr 24, 2025
Change
00%
Bid136.4
Ask148
volume0
Intrest0
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask2
volume0
Intrest28
Strike
2100
2100
Last Price248.8May 05, 2025
Change
00%
Bid156
Ask168
volume0
Intrest1
Last Price4.5Apr 09, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest5
Strike
2120
2120
Last Price533.7Apr 07, 2025
Change
00%
Bid176
Ask188
volume0
Intrest0
Last Price0.3May 12, 2025
Change
1.684.21%
Bid-
Ask3
volume5
Intrest3
Strike
2140
2140
Last Price-
Change
-
Bid196
Ask208
volume0
Intrest0
Last Price2.07May 12, 2025
Change
0.3313.75%
Bid-
Ask4.3
volume1
Intrest9
Strike
2160
2160
Last Price-
Change
-
Bid216.4
Ask229.2
volume0
Intrest0
Last Price2.12Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Strike
2180
2180
Last Price201.8Dec 11, 2024
Change
00%
Bid236.4
Ask249.1
volume0
Intrest0
Last Price0.12May 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest39
Strike
2200
2200
Last Price660Apr 09, 2025
Change
00%
Bid254.1
Ask270
volume0
Intrest0
Last Price17.39Mar 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
2220
2220
Last Price-
Change
-
Bid274.1
Ask290
volume0
Intrest0
Last Price2.4Apr 04, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest13
Strike
2240
2240
Last Price-
Change
-
Bid294.1
Ask310
volume0
Intrest0
Last Price0.5Apr 24, 2025
Change
00%
Bid0.05
Ask4.3
volume0
Intrest4
Strike
2260
2260
Last Price-
Change
-
Bid314.1
Ask330
volume0
Intrest0
Last Price13.88Mar 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
2280
2280
Last Price239.6Dec 30, 2024
Change
00%
Bid334.1
Ask350
volume0
Intrest0
Last Price19.1Mar 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest35
Strike
2300
2300
Last Price216.9Dec 03, 2024
Change
00%
Bid354.1
Ask370
volume0
Intrest0
Last Price10Mar 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
2320
2320
Last Price715.4Apr 11, 2025
Change
00%
Bid374.1
Ask390
volume0
Intrest0
Last Price5.62Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Strike
2340
2340
Last Price279.3Dec 30, 2024
Change
00%
Bid394.1
Ask410
volume0
Intrest0
Last Price2.45May 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Strike
2360
2360
Last Price292.9Dec 30, 2024
Change
00%
Bid414.1
Ask430
volume0
Intrest0
Last Price5.26Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Strike
2380
2380
Last Price346.6Oct 18, 2024
Change
00%
Bid434.1
Ask450
volume0
Intrest0
Last Price30Feb 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest15
Strike
2400
2400
Last Price790Apr 11, 2025
Change
00%
Bid454.1
Ask470
volume0
Intrest0
Last Price2.35May 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
2420
2420
Last Price373.6Oct 18, 2024
Change
00%
Bid474.1
Ask490
volume0
Intrest0
Last Price65.86Jan 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
2440
2440
Last Price388Oct 18, 2024
Change
00%
Bid494.1
Ask510
volume0
Intrest0
Last Price52.3Jan 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
2460
2460
Last Price-
Change
-
Bid514.1
Ask530
volume0
Intrest0
Last Price5.17Mar 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
2480
2480
Last Price-
Change
-
Bid534.1
Ask552
volume0
Intrest0
Last Price4Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
2500
2500
Last Price566.5Nov 04, 2024
Change
00%
Bid554.1
Ask570
volume0
Intrest0
Last Price1.6Mar 25, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Strike
2600
2600
Last Price-
Change
-
Bid654.1
Ask671.5
volume0
Intrest0
Last Price1Apr 17, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Strike
2700
2700
Last Price-
Change
-
Bid754.1
Ask770
volume0
Intrest0
Last Price1Apr 17, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Strike
2800
2800
Last Price-
Change
-
Bid854.1
Ask870
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2900
2900
Last Price1347.8Apr 09, 2025
Change
00%
Bid954.1
Ask970
volume0
Intrest0
Last Price6.14Jan 30, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest13
Strike
3000
3000
Last Price1120Oct 24, 2024
Change
00%
Bid1054.1
Ask1071.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
3100
3100
Last Price1474.7Apr 10, 2025
Change
00%
Bid1154.1
Ask1170
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
3200
3200
Last Price1574Apr 10, 2025
Change
00%
Bid1254.1
Ask1271.8
volume0
Intrest0
Last Price0.3Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
3300
3300
Last Price-
Change
-
Bid1354.1
Ask1370
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved