$2188.94
32.931.53%
近くで: -
$2188.94
00.00%
時間外: Jan 17, 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 Price-
Change
-
Bid1304.6
Ask1319.6
volume0
Intrest0
Strike
880
880
Last Price0.1Jan 10, 2025
Change
00%
Bid0.05
Ask10
volume0
Intrest8
Last Price-
Change
-
Bid1284.5
Ask1299.5
volume0
Intrest0
Strike
900
900
Last Price0.21Jan 07, 2025
Change
00%
Bid0.05
Ask10
volume0
Intrest4
Last Price-
Change
-
Bid1264.8
Ask1279.8
volume0
Intrest0
Strike
920
920
Last Price0.15Jan 07, 2025
Change
00%
Bid0.05
Ask10
volume0
Intrest3
Last Price-
Change
-
Bid1244.7
Ask1259.7
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid1224.9
Ask1239.9
volume0
Intrest0
Strike
960
960
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid1205
Ask1220
volume0
Intrest0
Strike
980
980
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid1185.1
Ask1200
volume0
Intrest0
Strike
1000
1000
Last Price-
Change
-
Bid0.1
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid1165.2
Ask1180.2
volume0
Intrest0
Strike
1020
1020
Last Price0.45Dec 18, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid1145.3
Ask1160.3
volume0
Intrest0
Strike
1040
1040
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid1125.3
Ask1140.3
volume0
Intrest0
Strike
1060
1060
Last Price5.7Jul 01, 2024
Change
00%
Bid0.05
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid1105.3
Ask1120.3
volume0
Intrest0
Strike
1080
1080
Last Price6.4Jul 01, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Last Price-
Change
-
Bid1085.5
Ask1100.5
volume0
Intrest0
Strike
1100
1100
Last Price0.65Dec 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest13
Last Price-
Change
-
Bid1065.4
Ask1080.4
volume0
Intrest0
Strike
1120
1120
Last Price7.9Jul 10, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest1
Last Price-
Change
-
Bid1045.4
Ask1060.4
volume0
Intrest0
Strike
1140
1140
Last Price6.75Jul 22, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest3
Last Price-
Change
-
Bid1025.4
Ask1040.4
volume0
Intrest0
Strike
1160
1160
Last Price7.2Jul 22, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest2
Last Price-
Change
-
Bid1006.6
Ask1021.6
volume0
Intrest0
Strike
1180
1180
Last Price8.15Jul 22, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest2
Last Price-
Change
-
Bid986.8
Ask1001.8
volume0
Intrest0
Strike
1200
1200
Last Price8.9Jul 22, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest1
Last Price-
Change
-
Bid966.8
Ask981.8
volume0
Intrest0
Strike
1220
1220
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid946.9
Ask961.9
volume0
Intrest0
Strike
1240
1240
Last Price10.4Jul 22, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest5
Last Price-
Change
-
Bid926.8
Ask941.8
volume0
Intrest0
Strike
1260
1260
Last Price11.4Aug 07, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest5
Last Price-
Change
-
Bid906.9
Ask921.9
volume0
Intrest0
Strike
1280
1280
Last Price2.17Dec 20, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest6
Last Price-
Change
-
Bid886.9
Ask901.9
volume0
Intrest0
Strike
1300
1300
Last Price1.05Jan 08, 2025
Change
00%
Bid0.05
Ask10
volume0
Intrest2
Last Price-
Change
-
Bid867
Ask882
volume0
Intrest0
Strike
1320
1320
Last Price12.1Sep 17, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest6
Last Price-
Change
-
Bid847
Ask862
volume0
Intrest0
Strike
1340
1340
Last Price1.35Dec 27, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest22
Last Price-
Change
-
Bid827.1
Ask842.1
volume0
Intrest0
Strike
1360
1360
Last Price8.7Oct 16, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest18
Last Price-
Change
-
Bid807.3
Ask822.3
volume0
Intrest0
Strike
1380
1380
Last Price2Dec 30, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest29
Last Price-
Change
-
Bid787.4
Ask802.4
volume0
Intrest0
Strike
1400
1400
Last Price2.15Dec 30, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest76
Last Price-
Change
-
Bid767.4
Ask782.4
volume0
Intrest0
Strike
1420
1420
Last Price1.74Jan 10, 2025
Change
00%
Bid0.05
Ask10
volume0
Intrest10
Last Price-
Change
-
Bid747.4
Ask762.4
volume0
Intrest0
Strike
1440
1440
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid728.7
Ask743.7
volume0
Intrest0
Strike
1460
1460
Last Price3.89Dec 19, 2024
Change
00%
Bid0.05
Ask5
volume0
Intrest7
Last Price-
Change
-
Bid708.8
Ask723.8
volume0
Intrest0
Strike
1480
1480
Last Price12.95Oct 21, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest7
Last Price-
Change
-
Bid688.8
Ask703.8
volume0
Intrest0
Strike
1500
1500
Last Price14Oct 15, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest2
Last Price-
Change
-
Bid678.9
Ask693.9
volume0
Intrest0
Strike
1510
1510
Last Price12.32Oct 18, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest1
Last Price-
Change
-
Bid668.9
Ask683.9
volume0
Intrest0
Strike
1520
1520
Last Price4.2Dec 18, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest2
Last Price-
Change
-
Bid658.9
Ask673.9
volume0
Intrest0
Strike
1530
1530
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Last Price231.2Jun 21, 2024
Change
00%
Bid648.9
Ask663.9
volume0
Intrest1
Strike
1540
1540
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid639
Ask654
volume0
Intrest0
Strike
1550
1550
Last Price3.75Dec 06, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest1
Last Price-
Change
-
Bid629.1
Ask644.1
volume0
Intrest0
Strike
1560
1560
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid619.3
Ask634.3
volume0
Intrest0
Strike
1570
1570
Last Price38.7Sep 18, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest2
Last Price-
Change
-
Bid609.4
Ask624.4
volume0
Intrest0
Strike
1580
1580
Last Price106.6Jun 26, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest1
Last Price-
Change
-
Bid599.5
Ask614.5
volume0
Intrest0
Strike
1590
1590
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Last Price606Nov 06, 2024
Change
00%
Bid589.4
Ask604.4
volume0
Intrest0
Strike
1600
1600
Last Price4.93Jan 10, 2025
Change
00%
Bid0.05
Ask10
volume0
Intrest1
Last Price596Nov 06, 2024
Change
00%
Bid580.2
Ask595.2
volume0
Intrest0
Strike
1610
1610
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid570.3
Ask585.3
volume0
Intrest0
Strike
1620
1620
Last Price72.6Jul 15, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest1
Last Price578Nov 06, 2024
Change
00%
Bid559.9
Ask574.9
volume0
Intrest0
Strike
1630
1630
Last Price-
Change
-
Bid0.05
Ask7.2
volume0
Intrest0
Last Price227Jun 28, 2024
Change
00%
Bid550.6
Ask565.6
volume0
Intrest1
Strike
1640
1640
Last Price2.75Jan 17, 2025
Change
3.6557.03%
Bid0.05
Ask7.3
volume1
Intrest3
Last Price477.3Jan 14, 2025
Change
00%
Bid540.5
Ask555.5
volume0
Intrest1
Strike
1650
1650
Last Price5.65Dec 02, 2024
Change
00%
Bid0.05
Ask7.4
volume0
Intrest3
Last Price-
Change
-
Bid530.7
Ask545.7
volume0
Intrest0
Strike
1660
1660
Last Price68.25Sep 16, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest1
Last Price540Nov 06, 2024
Change
00%
Bid520.8
Ask535.8
volume0
Intrest0
Strike
1670
1670
Last Price59.2Oct 25, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest4
Last Price220.3Jul 12, 2024
Change
00%
Bid510.9
Ask525.9
volume0
Intrest1
Strike
1680
1680
Last Price49.9Aug 14, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest50
Last Price151Jun 21, 2024
Change
00%
Bid501.1
Ask516.1
volume0
Intrest1
Strike
1690
1690
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Last Price286.01Sep 24, 2024
Change
00%
Bid491.3
Ask506.3
volume0
Intrest5
Strike
1700
1700
Last Price49.9Nov 01, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest2
Last Price504Nov 06, 2024
Change
00%
Bid482.1
Ask497.1
volume0
Intrest0
Strike
1710
1710
Last Price8.8Jan 13, 2025
Change
00%
Bid0.05
Ask10
volume0
Intrest2
Last Price-
Change
-
Bid472.4
Ask487.4
volume0
Intrest0
Strike
1720
1720
Last Price75.2Oct 24, 2024
Change
00%
Bid0.1
Ask10
volume0
Intrest12
Last Price-
Change
-
Bid462.4
Ask477.4
volume0
Intrest0
Strike
1730
1730
Last Price85.6Sep 16, 2024
Change
00%
Bid0.1
Ask10
volume0
Intrest1
Last Price-
Change
-
Bid452.7
Ask467.7
volume0
Intrest0
Strike
1740
1740
Last Price-
Change
-
Bid0.1
Ask10
volume0
Intrest0
Last Price247.35Oct 24, 2024
Change
00%
Bid442.9
Ask457.9
volume0
Intrest10
Strike
1750
1750
Last Price5.4Jan 16, 2025
Change
00%
Bid1.95
Ask9.6
volume0
Intrest6
Last Price-
Change
-
Bid433
Ask448
volume0
Intrest0
Strike
1760
1760
Last Price63Jul 25, 2024
Change
00%
Bid0.1
Ask10
volume0
Intrest1
Last Price-
Change
-
Bid424
Ask439
volume0
Intrest0
Strike
1770
1770
Last Price15.5Jan 10, 2025
Change
00%
Bid1.1
Ask11
volume0
Intrest2
Last Price389.5Aug 01, 2024
Change
00%
Bid414.3
Ask429.3
volume0
Intrest6
Strike
1780
1780
Last Price6.7Jan 15, 2025
Change
00%
Bid1.4
Ask11
volume0
Intrest2
Last Price353.02Dec 20, 2024
Change
00%
Bid395
Ask410
volume0
Intrest10
Strike
1800
1800
Last Price10.9Jan 06, 2025
Change
00%
Bid4
Ask12
volume0
Intrest18
Last Price168.15Oct 01, 2024
Change
00%
Bid376.4
Ask391.4
volume0
Intrest2
Strike
1820
1820
Last Price19.66Nov 19, 2024
Change
00%
Bid3
Ask13
volume0
Intrest3
Last Price184.1Jul 19, 2024
Change
00%
Bid357
Ask372
volume0
Intrest4
Strike
1840
1840
Last Price24.75Jan 13, 2025
Change
00%
Bid4.1
Ask14
volume0
Intrest5
Last Price182.6Oct 24, 2024
Change
00%
Bid338.8
Ask353.8
volume0
Intrest1
Strike
1860
1860
Last Price11.7Jan 15, 2025
Change
00%
Bid5.1
Ask15
volume0
Intrest6
Last Price293.2Dec 30, 2024
Change
00%
Bid321
Ask336
volume0
Intrest0
Strike
1880
1880
Last Price22.8Jan 07, 2025
Change
00%
Bid8.3
Ask15.1
volume0
Intrest3
Last Price184.5Oct 31, 2024
Change
00%
Bid302.7
Ask317.4
volume0
Intrest8
Strike
1900
1900
Last Price14Jan 17, 2025
Change
3.0617.94%
Bid10.3
Ask18
volume2
Intrest8
Last Price178Nov 01, 2024
Change
00%
Bid284.7
Ask299.7
volume0
Intrest11
Strike
1920
1920
Last Price32.6Dec 27, 2024
Change
00%
Bid12.5
Ask20
volume0
Intrest3
Last Price439.1Nov 25, 2024
Change
00%
Bid267
Ask282
volume0
Intrest7
Strike
1940
1940
Last Price48.8Jan 10, 2025
Change
00%
Bid16.1
Ask22.9
volume0
Intrest4
Last Price458Nov 25, 2024
Change
00%
Bid250.4
Ask265.4
volume0
Intrest1
Strike
1960
1960
Last Price24Jan 17, 2025
Change
1.88.11%
Bid17.8
Ask25
volume1
Intrest16
Last Price182Jan 03, 2025
Change
00%
Bid233
Ask248
volume0
Intrest4
Strike
1980
1980
Last Price56.7Jan 02, 2025
Change
00%
Bid21
Ask28.9
volume0
Intrest13
Last Price224.99Jan 15, 2025
Change
00%
Bid217
Ask232
volume0
Intrest22
Strike
2000
2000
Last Price30.7Jan 15, 2025
Change
00%
Bid23.5
Ask33
volume0
Intrest12
Last Price193.9Jan 06, 2025
Change
00%
Bid200.2
Ask215.2
volume0
Intrest6
Strike
2020
2020
Last Price62.5Jan 08, 2025
Change
00%
Bid27.9
Ask37.8
volume0
Intrest2
Last Price199Jan 15, 2025
Change
00%
Bid185.5
Ask200.4
volume0
Intrest4
Strike
2040
2040
Last Price98.6Dec 18, 2024
Change
00%
Bid32.4
Ask42
volume0
Intrest2
Last Price155.75Jan 15, 2025
Change
00%
Bid170.5
Ask185.5
volume0
Intrest0
Strike
2060
2060
Last Price52.93Jan 15, 2025
Change
00%
Bid37.9
Ask47.9
volume0
Intrest3
Last Price138.67Jan 15, 2025
Change
00%
Bid156.1
Ask171
volume0
Intrest2
Strike
2080
2080
Last Price84.2Nov 18, 2024
Change
00%
Bid44
Ask53
volume0
Intrest1
Last Price103.56Jan 08, 2025
Change
00%
Bid142.1
Ask157
volume0
Intrest16
Strike
2100
2100
Last Price58.33Jan 17, 2025
Change
26.9531.6%
Bid50
Ask59.9
volume1
Intrest7
Last Price128.3Jan 17, 2025
Change
35.6838.52%
Bid129.1
Ask144
volume2
Intrest53
Strike
2120
2120
Last Price65.58Jan 17, 2025
Change
20.0223.39%
Bid57
Ask66.9
volume1
Intrest6
Last Price70.17Jan 10, 2025
Change
00%
Bid117.3
Ask132
volume0
Intrest14
Strike
2140
2140
Last Price134.2Jan 13, 2025
Change
00%
Bid65
Ask74
volume0
Intrest3
Last Price102.3Jan 17, 2025
Change
2430.65%
Bid106
Ask120
volume8
Intrest23
Strike
2160
2160
Last Price122.3Dec 31, 2024
Change
00%
Bid73
Ask82
volume0
Intrest3
Last Price83.55Jan 14, 2025
Change
00%
Bid97
Ask106
volume0
Intrest7
Strike
2180
2180
Last Price71.8Nov 27, 2024
Change
00%
Bid82
Ask91
volume0
Intrest1
Last Price77.68Jan 15, 2025
Change
00%
Bid85.9
Ask95.8
volume0
Intrest103
Strike
2200
2200
Last Price138.86Jan 07, 2025
Change
00%
Bid91.2
Ask100.9
volume0
Intrest10
Last Price66.85Jan 14, 2025
Change
00%
Bid78.1
Ask86
volume0
Intrest6
Strike
2220
2220
Last Price84.6Nov 27, 2024
Change
00%
Bid101
Ask110.3
volume0
Intrest5
Last Price64.6Jan 17, 2025
Change
3.295.37%
Bid68
Ask75
volume1
Intrest2
Strike
2240
2240
Last Price119.5Dec 02, 2024
Change
00%
Bid110
Ask124.9
volume0
Intrest4
Last Price36.5Jan 10, 2025
Change
00%
Bid61.1
Ask68
volume0
Intrest5
Strike
2260
2260
Last Price132.1Dec 02, 2024
Change
00%
Bid122
Ask137
volume0
Intrest1
Last Price28.45Jan 10, 2025
Change
00%
Bid51.7
Ask61
volume0
Intrest4
Strike
2280
2280
Last Price103.1Nov 25, 2024
Change
00%
Bid134.5
Ask149.5
volume0
Intrest2
Last Price42.68Jan 15, 2025
Change
00%
Bid45
Ask54.6
volume0
Intrest6
Strike
2300
2300
Last Price250.2Jan 10, 2025
Change
00%
Bid148
Ask163
volume0
Intrest3
Last Price31.45Jan 08, 2025
Change
00%
Bid38.9
Ask48.6
volume0
Intrest2
Strike
2320
2320
Last Price-
Change
-
Bid162
Ask177
volume0
Intrest0
Last Price33.57Jan 02, 2025
Change
00%
Bid33.7
Ask43
volume0
Intrest1
Strike
2340
2340
Last Price-
Change
-
Bid177
Ask192
volume0
Intrest0
Last Price34.3Dec 12, 2024
Change
00%
Bid30
Ask38.6
volume0
Intrest0
Strike
2360
2360
Last Price254.2Dec 27, 2024
Change
00%
Bid193
Ask208
volume0
Intrest2
Last Price29.6Jan 17, 2025
Change
6.718.46%
Bid25.5
Ask33.9
volume1
Intrest1
Strike
2380
2380
Last Price-
Change
-
Bid208
Ask223
volume0
Intrest0
Last Price24Jan 17, 2025
Change
314.29%
Bid22
Ask29.5
volume2
Intrest4
Strike
2400
2400
Last Price-
Change
-
Bid224.5
Ask239.5
volume0
Intrest0
Last Price23Jan 17, 2025
Change
13.3536.73%
Bid18.6
Ask27
volume2
Intrest5
Strike
2420
2420
Last Price-
Change
-
Bid242
Ask256.6
volume0
Intrest0
Last Price45.01Dec 04, 2024
Change
00%
Bid16
Ask23.6
volume0
Intrest0
Strike
2440
2440
Last Price-
Change
-
Bid258
Ask273
volume0
Intrest0
Last Price15Jan 16, 2025
Change
00%
Bid14
Ask21.2
volume0
Intrest3
Strike
2460
2460
Last Price-
Change
-
Bid276
Ask291
volume0
Intrest0
Last Price15.5Jan 17, 2025
Change
28.8765.07%
Bid11
Ask19.6
volume1
Intrest5
Strike
2480
2480
Last Price-
Change
-
Bid294
Ask309
volume0
Intrest0
Last Price11.5Jan 16, 2025
Change
00%
Bid9.2
Ask17.3
volume0
Intrest7
Strike
2500
2500
Last Price-
Change
-
Bid313.6
Ask328.6
volume0
Intrest0
Last Price-
Change
-
Bid5.2
Ask14.8
volume0
Intrest0
Strike
2550
2550
Last Price-
Change
-
Bid360
Ask375
volume0
Intrest0
Last Price39.95Dec 02, 2024
Change
00%
Bid2.6
Ask11.8
volume0
Intrest6
Strike
2600
2600
Last Price-
Change
-
Bid408
Ask423
volume0
Intrest0
Last Price-
Change
-
Bid0.1
Ask10
volume0
Intrest0
Strike
2650
2650
Last Price-
Change
-
Bid456.1
Ask471.1
volume0
Intrest0
Last Price5.5Jan 03, 2025
Change
00%
Bid0.05
Ask9.4
volume0
Intrest4
Strike
2700
2700
Last Price-
Change
-
Bid505.6
Ask520.6
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask8.5
volume0
Intrest0
Strike
2750
2750
Last Price-
Change
-
Bid554.7
Ask569.7
volume0
Intrest0
Last Price30.37Nov 22, 2024
Change
00%
Bid0.05
Ask7.8
volume0
Intrest2
Strike
2800
2800
Last Price-
Change
-
Bid604.7
Ask619.7
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask7.3
volume0
Intrest0
Strike
2850
2850
Last Price-
Change
-
Bid654.6
Ask669.6
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask6.9
volume0
Intrest0
Strike
2900
2900
Last Price-
Change
-
Bid704.6
Ask719.6
volume0
Intrest0
Last Price1.15Jan 06, 2025
Change
00%
Bid0.05
Ask6.4
volume0
Intrest4
Strike
3000
3000
Last Price1120Oct 24, 2024
Change
00%
Bid804.6
Ask819.6
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask6
volume0
Intrest0
Strike
3100
3100
Last Price1220Oct 24, 2024
Change
00%
Bid904.6
Ask919.6
volume0
Intrest0
Last Price0.35Jan 14, 2025
Change
00%
Bid0.05
Ask5.8
volume0
Intrest2
Strike
3200
3200
Last Price-
Change
-
Bid1004.7
Ask1019.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved