$1716.62
24.861.47%
近くで: -
$1716.62
0.000.00%
時間外: Apr 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 Price680Apr 11, 2025
Change
00%
Bid772.4
Ask786.2
volume0
Intrest4
Strike
940
940
Last Price0.35Apr 17, 2025
Change
3.0589.71%
Bid0.05
Ask5.7
volume1
Intrest14
Last Price-
Change
-
Bid752.6
Ask766.4
volume0
Intrest0
Strike
960
960
Last Price-
Change
-
Bid0.05
Ask5.8
volume0
Intrest0
Last Price554Apr 07, 2025
Change
00%
Bid732
Ask747
volume0
Intrest2
Strike
980
980
Last Price4.7Oct 15, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest50
Last Price1249.9Nov 07, 2024
Change
00%
Bid712.1
Ask727.3
volume0
Intrest1
Strike
1000
1000
Last Price6.07Apr 10, 2025
Change
00%
Bid1
Ask10
volume0
Intrest12
Last Price-
Change
-
Bid692.3
Ask707.5
volume0
Intrest0
Strike
1020
1020
Last Price-
Change
-
Bid0.05
Ask6.6
volume0
Intrest0
Last Price568Apr 08, 2025
Change
00%
Bid672.4
Ask687.8
volume0
Intrest1
Strike
1040
1040
Last Price-
Change
-
Bid0.05
Ask6.8
volume0
Intrest0
Last Price548Apr 08, 2025
Change
00%
Bid652
Ask667.6
volume0
Intrest6
Strike
1060
1060
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Last Price566Apr 07, 2025
Change
00%
Bid634
Ask648.7
volume0
Intrest2
Strike
1080
1080
Last Price1.41Apr 02, 2025
Change
00%
Bid0.05
Ask10
volume0
Intrest1
Last Price534Apr 07, 2025
Change
00%
Bid612
Ask628.2
volume0
Intrest6
Strike
1100
1100
Last Price9Apr 04, 2025
Change
00%
Bid0.05
Ask10
volume0
Intrest1
Last Price528Apr 07, 2025
Change
00%
Bid594.1
Ask609.1
volume0
Intrest1
Strike
1120
1120
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Last Price636Mar 12, 2025
Change
00%
Bid574.4
Ask589.5
volume0
Intrest1
Strike
1140
1140
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid554
Ask569.4
volume0
Intrest0
Strike
1160
1160
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Last Price388Apr 07, 2025
Change
00%
Bid534.3
Ask550.5
volume0
Intrest0
Strike
1180
1180
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Last Price687.8Mar 19, 2025
Change
00%
Bid514
Ask530.5
volume0
Intrest1
Strike
1200
1200
Last Price12Apr 07, 2025
Change
00%
Bid0.05
Ask10
volume0
Intrest17
Last Price668.2Mar 19, 2025
Change
00%
Bid496
Ask511
volume0
Intrest1
Strike
1220
1220
Last Price1.25Jan 28, 2025
Change
00%
Bid0.6
Ask10
volume0
Intrest1
Last Price-
Change
-
Bid478.2
Ask491.8
volume0
Intrest0
Strike
1240
1240
Last Price4.63Apr 03, 2025
Change
00%
Bid1.9
Ask10.4
volume0
Intrest1
Last Price516Mar 12, 2025
Change
00%
Bid458.9
Ask472.4
volume0
Intrest1
Strike
1260
1260
Last Price5.99Apr 17, 2025
Change
0.8115.64%
Bid2.5
Ask11.6
volume2
Intrest2
Last Price-
Change
-
Bid438.4
Ask453.3
volume0
Intrest0
Strike
1280
1280
Last Price26Apr 04, 2025
Change
00%
Bid3.2
Ask11.8
volume0
Intrest7
Last Price-
Change
-
Bid418
Ask436
volume0
Intrest0
Strike
1300
1300
Last Price30.5Apr 04, 2025
Change
00%
Bid3.4
Ask12.6
volume0
Intrest2
Last Price-
Change
-
Bid398.2
Ask418
volume0
Intrest0
Strike
1320
1320
Last Price29.5Oct 02, 2024
Change
00%
Bid4.6
Ask14
volume0
Intrest50
Last Price-
Change
-
Bid382.4
Ask396
volume0
Intrest0
Strike
1340
1340
Last Price-
Change
-
Bid5.7
Ask14
volume0
Intrest0
Last Price-
Change
-
Bid363.6
Ask377.6
volume0
Intrest0
Strike
1360
1360
Last Price11.86Apr 17, 2025
Change
45.4579.31%
Bid7.5
Ask15
volume1
Intrest6
Last Price-
Change
-
Bid345.2
Ask359.1
volume0
Intrest0
Strike
1380
1380
Last Price62.5Apr 09, 2025
Change
00%
Bid8.2
Ask16.8
volume0
Intrest5
Last Price-
Change
-
Bid324
Ask342
volume0
Intrest0
Strike
1400
1400
Last Price45Apr 07, 2025
Change
00%
Bid8.5
Ask18
volume0
Intrest6
Last Price-
Change
-
Bid308.2
Ask322
volume0
Intrest0
Strike
1420
1420
Last Price10.1Nov 06, 2024
Change
00%
Bid11.3
Ask19.9
volume0
Intrest1
Last Price-
Change
-
Bid290.3
Ask304.8
volume0
Intrest0
Strike
1440
1440
Last Price20.25Apr 17, 2025
Change
37.5564.97%
Bid13.2
Ask21.9
volume1
Intrest24
Last Price170Apr 09, 2025
Change
00%
Bid272.7
Ask286.4
volume0
Intrest2
Strike
1460
1460
Last Price87.31Apr 09, 2025
Change
00%
Bid15.8
Ask24
volume0
Intrest97
Last Price767.15Nov 11, 2024
Change
00%
Bid255.2
Ask269.9
volume0
Intrest9
Strike
1480
1480
Last Price36Apr 14, 2025
Change
00%
Bid18.2
Ask26
volume0
Intrest31
Last Price156Apr 09, 2025
Change
00%
Bid238.1
Ask251.9
volume0
Intrest1
Strike
1500
1500
Last Price27.75Apr 17, 2025
Change
0.451.65%
Bid21.1
Ask29
volume1
Intrest22
Last Price136.28Apr 09, 2025
Change
00%
Bid221.5
Ask235.9
volume0
Intrest1
Strike
1520
1520
Last Price120.5Apr 09, 2025
Change
00%
Bid24.6
Ask32.9
volume0
Intrest2
Last Price95.6Apr 04, 2025
Change
00%
Bid205.3
Ask220
volume0
Intrest1
Strike
1540
1540
Last Price32.3Apr 17, 2025
Change
2.77.71%
Bid27.7
Ask37
volume1
Intrest5
Last Price470Nov 01, 2024
Change
00%
Bid190.2
Ask203
volume0
Intrest5
Strike
1560
1560
Last Price51.4Sep 23, 2024
Change
00%
Bid32
Ask41
volume0
Intrest2
Last Price141Apr 11, 2025
Change
00%
Bid174.2
Ask189
volume0
Intrest1
Strike
1580
1580
Last Price126.7Apr 07, 2025
Change
00%
Bid36.4
Ask46
volume0
Intrest4
Last Price175Apr 15, 2025
Change
00%
Bid159
Ask174
volume0
Intrest10
Strike
1600
1600
Last Price58.25Apr 15, 2025
Change
00%
Bid41.6
Ask51
volume0
Intrest37
Last Price139Apr 14, 2025
Change
00%
Bid145.5
Ask160
volume0
Intrest1
Strike
1620
1620
Last Price109.9Apr 11, 2025
Change
00%
Bid47.5
Ask57
volume0
Intrest1
Last Price106Apr 10, 2025
Change
00%
Bid131
Ask145.8
volume0
Intrest1
Strike
1640
1640
Last Price65.97Apr 16, 2025
Change
00%
Bid54.1
Ask62
volume0
Intrest16
Last Price105Apr 08, 2025
Change
00%
Bid117.9
Ask133
volume0
Intrest6
Strike
1660
1660
Last Price65.8Mar 11, 2025
Change
00%
Bid60.4
Ask70
volume0
Intrest5
Last Price111Apr 15, 2025
Change
00%
Bid106
Ask119
volume0
Intrest6
Strike
1680
1680
Last Price83.25Apr 15, 2025
Change
00%
Bid68
Ask77
volume0
Intrest10
Last Price105.9Apr 17, 2025
Change
2632.54%
Bid96.2
Ask105
volume4
Intrest1
Strike
1700
1700
Last Price90Apr 16, 2025
Change
00%
Bid76
Ask84
volume0
Intrest4
Last Price79.6Apr 16, 2025
Change
00%
Bid85
Ask94
volume0
Intrest2
Strike
1720
1720
Last Price91.5Apr 17, 2025
Change
79.5546.51%
Bid85
Ask93
volume2
Intrest4
Last Price117Apr 09, 2025
Change
00%
Bid73.5
Ask83
volume0
Intrest1
Strike
1740
1740
Last Price106Apr 15, 2025
Change
00%
Bid94
Ask102.7
volume0
Intrest89
Last Price67.1Apr 17, 2025
Change
5.058.14%
Bid63.5
Ask72.7
volume2
Intrest9
Strike
1760
1760
Last Price133.4Apr 14, 2025
Change
00%
Bid101.8
Ask116
volume0
Intrest15
Last Price59Apr 17, 2025
Change
8.412.46%
Bid58.5
Ask68
volume8
Intrest16
Strike
1770
1770
Last Price-
Change
-
Bid106.6
Ask120
volume0
Intrest0
Last Price53.8Apr 16, 2025
Change
00%
Bid54
Ask63.6
volume0
Intrest2
Strike
1780
1780
Last Price146.8Apr 03, 2025
Change
00%
Bid113.6
Ask125
volume0
Intrest0
Last Price58Apr 17, 2025
Change
78.457.48%
Bid49.4
Ask59
volume1
Intrest2
Strike
1790
1790
Last Price61Mar 27, 2025
Change
00%
Bid118
Ask131
volume0
Intrest11
Last Price54Apr 15, 2025
Change
00%
Bid45
Ask54.8
volume0
Intrest7
Strike
1800
1800
Last Price332Apr 04, 2025
Change
00%
Bid124
Ask137
volume0
Intrest7
Last Price58.19Apr 09, 2025
Change
00%
Bid41.4
Ask51.1
volume0
Intrest5
Strike
1810
1810
Last Price-
Change
-
Bid129.1
Ask144.6
volume0
Intrest0
Last Price53.9Apr 08, 2025
Change
00%
Bid37.7
Ask47.3
volume0
Intrest2
Strike
1820
1820
Last Price214Apr 07, 2025
Change
00%
Bid135.3
Ask150.3
volume0
Intrest12
Last Price47.1Apr 15, 2025
Change
00%
Bid34.4
Ask44.2
volume0
Intrest5
Strike
1830
1830
Last Price-
Change
-
Bid142
Ask157.4
volume0
Intrest0
Last Price46.8Apr 08, 2025
Change
00%
Bid31
Ask40.8
volume0
Intrest2
Strike
1840
1840
Last Price84.57Mar 04, 2025
Change
00%
Bid149
Ask164.2
volume0
Intrest0
Last Price22.5Apr 09, 2025
Change
00%
Bid28.1
Ask38
volume0
Intrest2
Strike
1850
1850
Last Price204Apr 16, 2025
Change
00%
Bid158.9
Ask171
volume0
Intrest2
Last Price71.62Mar 10, 2025
Change
00%
Bid25.5
Ask35.3
volume0
Intrest4
Strike
1860
1860
Last Price114.57Mar 31, 2025
Change
00%
Bid163.4
Ask178.5
volume0
Intrest5
Last Price120.45Mar 25, 2025
Change
00%
Bid22.8
Ask32.5
volume0
Intrest1
Strike
1870
1870
Last Price164Apr 09, 2025
Change
00%
Bid170.4
Ask186
volume0
Intrest1
Last Price25.3Apr 10, 2025
Change
00%
Bid20.6
Ask30
volume0
Intrest3
Strike
1880
1880
Last Price82.36Mar 25, 2025
Change
00%
Bid179
Ask194
volume0
Intrest4
Last Price22.9Apr 15, 2025
Change
00%
Bid18.5
Ask28
volume0
Intrest104
Strike
1890
1890
Last Price87.01Mar 25, 2025
Change
00%
Bid186.2
Ask201.6
volume0
Intrest1
Last Price22.89Apr 10, 2025
Change
00%
Bid16.4
Ask26
volume0
Intrest6
Strike
1900
1900
Last Price350Apr 07, 2025
Change
00%
Bid194.1
Ask209.8
volume0
Intrest12
Last Price27.3Apr 08, 2025
Change
00%
Bid14.7
Ask24
volume0
Intrest3
Strike
1910
1910
Last Price67.9Nov 18, 2024
Change
00%
Bid201.8
Ask217.6
volume0
Intrest1
Last Price-
Change
-
Bid12.6
Ask22
volume0
Intrest0
Strike
1920
1920
Last Price232Apr 16, 2025
Change
00%
Bid212.7
Ask225.9
volume0
Intrest3
Last Price19.63Apr 08, 2025
Change
00%
Bid12.2
Ask21
volume0
Intrest1
Strike
1930
1930
Last Price151Mar 07, 2025
Change
00%
Bid220.8
Ask236
volume0
Intrest2
Last Price15Apr 17, 2025
Change
731.82%
Bid10.5
Ask19
volume1
Intrest2
Strike
1940
1940
Last Price396Apr 08, 2025
Change
00%
Bid229.5
Ask244
volume0
Intrest3
Last Price13Apr 16, 2025
Change
00%
Bid9.1
Ask18
volume0
Intrest3
Strike
1950
1950
Last Price-
Change
-
Bid237.7
Ask252
volume0
Intrest0
Last Price16.5Apr 03, 2025
Change
00%
Bid7.8
Ask16.9
volume0
Intrest1
Strike
1960
1960
Last Price249.8Mar 11, 2025
Change
00%
Bid244
Ask262
volume0
Intrest14
Last Price-
Change
-
Bid6.5
Ask15
volume0
Intrest0
Strike
1970
1970
Last Price424Apr 08, 2025
Change
00%
Bid254
Ask272
volume0
Intrest3
Last Price14.12Apr 03, 2025
Change
00%
Bid5
Ask14
volume0
Intrest1
Strike
1980
1980
Last Price54.95Jan 23, 2025
Change
00%
Bid262
Ask281.1
volume0
Intrest1
Last Price10.25Apr 15, 2025
Change
00%
Bid4.9
Ask13
volume0
Intrest63
Strike
1990
1990
Last Price-
Change
-
Bid275.1
Ask287.9
volume0
Intrest0
Last Price7.5Apr 17, 2025
Change
3.5131.88%
Bid4.7
Ask12.2
volume1
Intrest20
Strike
2000
2000
Last Price230.33Mar 14, 2025
Change
00%
Bid283.5
Ask297.1
volume0
Intrest7
Last Price10Apr 15, 2025
Change
00%
Bid3.2
Ask11.5
volume0
Intrest3
Strike
2010
2010
Last Price-
Change
-
Bid292.9
Ask307.8
volume0
Intrest0
Last Price35Mar 28, 2025
Change
00%
Bid1.7
Ask11
volume0
Intrest2
Strike
2020
2020
Last Price-
Change
-
Bid300.3
Ask318
volume0
Intrest0
Last Price-
Change
-
Bid1.6
Ask11
volume0
Intrest0
Strike
2030
2030
Last Price101.5Dec 03, 2024
Change
00%
Bid310
Ask328
volume0
Intrest4
Last Price38.63Mar 24, 2025
Change
00%
Bid1
Ask10
volume0
Intrest1
Strike
2040
2040
Last Price464.6Apr 07, 2025
Change
00%
Bid321.4
Ask336
volume0
Intrest1
Last Price6.6Apr 11, 2025
Change
00%
Bid0.2
Ask9.9
volume0
Intrest1
Strike
2060
2060
Last Price130.38Feb 27, 2025
Change
00%
Bid340
Ask355.7
volume0
Intrest0
Last Price5.6Apr 08, 2025
Change
00%
Bid0.1
Ask8.8
volume0
Intrest3
Strike
2080
2080
Last Price276Mar 10, 2025
Change
00%
Bid359.5
Ask375.7
volume0
Intrest2
Last Price5.35Apr 16, 2025
Change
00%
Bid0.1
Ask7.5
volume0
Intrest14
Strike
2100
2100
Last Price490Apr 11, 2025
Change
00%
Bid379.3
Ask394.6
volume0
Intrest3
Last Price4.5Apr 09, 2025
Change
00%
Bid0.05
Ask8
volume0
Intrest5
Strike
2120
2120
Last Price533.7Apr 07, 2025
Change
00%
Bid399
Ask414
volume0
Intrest0
Last Price1.9Apr 04, 2025
Change
00%
Bid0.05
Ask7.5
volume0
Intrest3
Strike
2140
2140
Last Price-
Change
-
Bid417.8
Ask434
volume0
Intrest0
Last Price3.4Apr 04, 2025
Change
00%
Bid0.05
Ask6.3
volume0
Intrest10
Strike
2160
2160
Last Price-
Change
-
Bid438.4
Ask453.8
volume0
Intrest0
Last Price2.12Apr 04, 2025
Change
00%
Bid0.05
Ask6
volume0
Intrest5
Strike
2180
2180
Last Price201.8Dec 11, 2024
Change
00%
Bid458.4
Ask473.7
volume0
Intrest0
Last Price9.4Mar 14, 2025
Change
00%
Bid0.05
Ask5.8
volume0
Intrest37
Strike
2200
2200
Last Price660Apr 09, 2025
Change
00%
Bid477.4
Ask493.6
volume0
Intrest0
Last Price17.39Mar 06, 2025
Change
00%
Bid0.05
Ask6.2
volume0
Intrest4
Strike
2220
2220
Last Price-
Change
-
Bid498.3
Ask513.6
volume0
Intrest0
Last Price2.4Apr 04, 2025
Change
00%
Bid0.05
Ask6.1
volume0
Intrest13
Strike
2240
2240
Last Price-
Change
-
Bid518.2
Ask533.6
volume0
Intrest0
Last Price3Apr 04, 2025
Change
00%
Bid0.05
Ask6.2
volume0
Intrest2
Strike
2260
2260
Last Price-
Change
-
Bid538.2
Ask553.5
volume0
Intrest0
Last Price13.88Mar 04, 2025
Change
00%
Bid0.05
Ask6.1
volume0
Intrest3
Strike
2280
2280
Last Price239.6Dec 30, 2024
Change
00%
Bid558.3
Ask573.5
volume0
Intrest0
Last Price19.1Mar 04, 2025
Change
00%
Bid0.05
Ask6
volume0
Intrest35
Strike
2300
2300
Last Price216.9Dec 03, 2024
Change
00%
Bid578.2
Ask593.5
volume0
Intrest0
Last Price10Mar 06, 2025
Change
00%
Bid0.05
Ask5.8
volume0
Intrest4
Strike
2320
2320
Last Price715.4Apr 11, 2025
Change
00%
Bid598.3
Ask613.4
volume0
Intrest0
Last Price5.62Mar 10, 2025
Change
00%
Bid0.05
Ask5.9
volume0
Intrest8
Strike
2340
2340
Last Price279.3Dec 30, 2024
Change
00%
Bid618.3
Ask633.5
volume0
Intrest0
Last Price5.47Mar 10, 2025
Change
00%
Bid0.05
Ask5.7
volume0
Intrest8
Strike
2360
2360
Last Price292.9Dec 30, 2024
Change
00%
Bid638.3
Ask653.5
volume0
Intrest0
Last Price5.26Mar 10, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest8
Strike
2380
2380
Last Price346.6Oct 18, 2024
Change
00%
Bid657.2
Ask673.5
volume0
Intrest0
Last Price30Feb 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest15
Strike
2400
2400
Last Price790Apr 11, 2025
Change
00%
Bid678.2
Ask693.5
volume0
Intrest0
Last Price7.2Mar 04, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
2420
2420
Last Price373.6Oct 18, 2024
Change
00%
Bid697.2
Ask713.5
volume0
Intrest0
Last Price65.86Jan 14, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest2
Strike
2440
2440
Last Price388Oct 18, 2024
Change
00%
Bid718
Ask733.5
volume0
Intrest0
Last Price52.3Jan 10, 2025
Change
00%
Bid0.05
Ask5.7
volume0
Intrest2
Strike
2460
2460
Last Price-
Change
-
Bid738.3
Ask753.5
volume0
Intrest0
Last Price5.17Mar 04, 2025
Change
00%
Bid0.05
Ask5
volume0
Intrest2
Strike
2480
2480
Last Price-
Change
-
Bid758
Ask773.5
volume0
Intrest0
Last Price4Mar 10, 2025
Change
00%
Bid0.05
Ask5.6
volume0
Intrest7
Strike
2500
2500
Last Price566.5Nov 04, 2024
Change
00%
Bid778
Ask793.5
volume0
Intrest0
Last Price1.6Mar 25, 2025
Change
00%
Bid0.05
Ask4.7
volume0
Intrest11
Strike
2600
2600
Last Price-
Change
-
Bid878.2
Ask891.7
volume0
Intrest0
Last Price1Apr 17, 2025
Change
0.5100%
Bid-
Ask4.7
volume1
Intrest10
Strike
2700
2700
Last Price-
Change
-
Bid978.2
Ask991.9
volume0
Intrest0
Last Price1Apr 17, 2025
Change
2696.3%
Bid-
Ask1.1
volume1
Intrest5
Strike
2800
2800
Last Price-
Change
-
Bid1078.4
Ask1092
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.6
volume0
Intrest0
Strike
2900
2900
Last Price1347.8Apr 09, 2025
Change
00%
Bid1178.3
Ask1191.9
volume0
Intrest0
Last Price6.14Jan 30, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest13
Strike
3000
3000
Last Price1120Oct 24, 2024
Change
00%
Bid1277.2
Ask1293.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
3100
3100
Last Price1474.7Apr 10, 2025
Change
00%
Bid1378.3
Ask1393.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
3200
3200
Last Price1574Apr 10, 2025
Change
00%
Bid1477.2
Ask1493.5
volume0
Intrest0
Last Price0.3Apr 04, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Strike
3300
3300
Last Price-
Change
-
Bid1578.2
Ask1593.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved