$1953.58
-12.97-0.66%
가까이에: -
$1953.58
0.000.00%
시간외: May 16, 4:00 PM EDT
Comments
Loading...
First Citizens BancShares (NASDAQ:FCNCA) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 First Citizens BancShares의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 First Citizens BancShares에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid931.9
Ask948
volume0
Intrest0
Strike
1020
1020
Last Price0.14May 12, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid912.1
Ask928
volume0
Intrest0
Strike
1040
1040
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid892.2
Ask908.4
volume0
Intrest0
Strike
1060
1060
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price715.2Apr 23, 2025
Change
00%
Bid872.3
Ask888.7
volume0
Intrest1
Strike
1080
1080
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid852.4
Ask868
volume0
Intrest0
Strike
1100
1100
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid832.6
Ask849.7
volume0
Intrest0
Strike
1120
1120
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid812.7
Ask829.7
volume0
Intrest0
Strike
1140
1140
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price637.2Apr 23, 2025
Change
00%
Bid792.8
Ask809
volume0
Intrest1
Strike
1160
1160
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid773
Ask789.3
volume0
Intrest0
Strike
1180
1180
Last Price-
Change
-
Bid0.05
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid753.1
Ask768
volume0
Intrest0
Strike
1200
1200
Last Price-
Change
-
Bid0.05
Ask5.7
volume0
Intrest0
Last Price-
Change
-
Bid733.3
Ask749.7
volume0
Intrest0
Strike
1220
1220
Last Price-
Change
-
Bid0.05
Ask5.7
volume0
Intrest0
Last Price-
Change
-
Bid713.5
Ask729.9
volume0
Intrest0
Strike
1240
1240
Last Price-
Change
-
Bid0.05
Ask5.9
volume0
Intrest0
Last Price-
Change
-
Bid693.6
Ask710
volume0
Intrest0
Strike
1260
1260
Last Price-
Change
-
Bid0.05
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid673.8
Ask690
volume0
Intrest0
Strike
1280
1280
Last Price-
Change
-
Bid0.05
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid654
Ask666
volume0
Intrest0
Strike
1300
1300
Last Price-
Change
-
Bid0.05
Ask9.5
volume0
Intrest0
Last Price640May 16, 2025
Change
-
Bid634.1
Ask645.5
volume1
Intrest0
Strike
1320
1320
Last Price-
Change
-
Bid0.05
Ask9.6
volume0
Intrest0
Last Price-
Change
-
Bid614.3
Ask625.5
volume0
Intrest0
Strike
1340
1340
Last Price-
Change
-
Bid0.05
Ask9.7
volume0
Intrest0
Last Price-
Change
-
Bid594.5
Ask610
volume0
Intrest0
Strike
1360
1360
Last Price-
Change
-
Bid0.05
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid574.7
Ask590
volume0
Intrest0
Strike
1380
1380
Last Price4.35May 06, 2025
Change
00%
Bid0.05
Ask5
volume0
Intrest2
Last Price-
Change
-
Bid555
Ask570
volume0
Intrest0
Strike
1400
1400
Last Price-
Change
-
Bid0.05
Ask9.8
volume0
Intrest0
Last Price-
Change
-
Bid535.2
Ask550
volume0
Intrest0
Strike
1420
1420
Last Price-
Change
-
Bid0.05
Ask9.8
volume0
Intrest0
Last Price-
Change
-
Bid515.4
Ask532
volume0
Intrest0
Strike
1440
1440
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid495.6
Ask512
volume0
Intrest0
Strike
1460
1460
Last Price-
Change
-
Bid0.05
Ask7.1
volume0
Intrest0
Last Price-
Change
-
Bid475.9
Ask492
volume0
Intrest0
Strike
1480
1480
Last Price6.25May 09, 2025
Change
00%
Bid0.05
Ask5.7
volume0
Intrest1
Last Price-
Change
-
Bid456.2
Ask472
volume0
Intrest0
Strike
1500
1500
Last Price-
Change
-
Bid0.05
Ask6.2
volume0
Intrest0
Last Price-
Change
-
Bid436.5
Ask453.8
volume0
Intrest0
Strike
1520
1520
Last Price14Apr 29, 2025
Change
00%
Bid1
Ask5.9
volume0
Intrest1
Last Price-
Change
-
Bid416.8
Ask434
volume0
Intrest0
Strike
1540
1540
Last Price9.3May 09, 2025
Change
00%
Bid1
Ask7.3
volume0
Intrest3
Last Price-
Change
-
Bid406.9
Ask424
volume0
Intrest0
Strike
1550
1550
Last Price13.7May 05, 2025
Change
00%
Bid0.05
Ask7.5
volume0
Intrest1
Last Price217Apr 24, 2025
Change
00%
Bid397.1
Ask412
volume0
Intrest1
Strike
1560
1560
Last Price-
Change
-
Bid0.05
Ask7.6
volume0
Intrest0
Last Price-
Change
-
Bid387.3
Ask404
volume0
Intrest0
Strike
1570
1570
Last Price-
Change
-
Bid0.05
Ask7.8
volume0
Intrest0
Last Price-
Change
-
Bid377.4
Ask394
volume0
Intrest0
Strike
1580
1580
Last Price-
Change
-
Bid0.05
Ask6.7
volume0
Intrest0
Last Price-
Change
-
Bid367.6
Ask384
volume0
Intrest0
Strike
1590
1590
Last Price-
Change
-
Bid0.05
Ask6.9
volume0
Intrest0
Last Price-
Change
-
Bid357.8
Ask374
volume0
Intrest0
Strike
1600
1600
Last Price10.26May 12, 2025
Change
00%
Bid0.05
Ask6.8
volume0
Intrest6
Last Price-
Change
-
Bid348.1
Ask364
volume0
Intrest0
Strike
1610
1610
Last Price19.7May 05, 2025
Change
00%
Bid0.65
Ask10
volume0
Intrest1
Last Price-
Change
-
Bid338.3
Ask356
volume0
Intrest0
Strike
1620
1620
Last Price-
Change
-
Bid0.05
Ask8.8
volume0
Intrest0
Last Price-
Change
-
Bid328.5
Ask344
volume0
Intrest0
Strike
1630
1630
Last Price-
Change
-
Bid0.05
Ask7.9
volume0
Intrest0
Last Price-
Change
-
Bid318.8
Ask336
volume0
Intrest0
Strike
1640
1640
Last Price17.64May 09, 2025
Change
00%
Bid0.05
Ask9.3
volume0
Intrest6
Last Price-
Change
-
Bid309.1
Ask322
volume0
Intrest0
Strike
1650
1650
Last Price-
Change
-
Bid0.2
Ask9.4
volume0
Intrest0
Last Price151Apr 22, 2025
Change
00%
Bid299.3
Ask311.9
volume0
Intrest1
Strike
1660
1660
Last Price3.2May 16, 2025
Change
-
Bid2.25
Ask9.7
volume3
Intrest0
Last Price-
Change
-
Bid289.7
Ask303.1
volume0
Intrest0
Strike
1670
1670
Last Price-
Change
-
Bid1.15
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid280
Ask295.9
volume0
Intrest0
Strike
1680
1680
Last Price-
Change
-
Bid1.45
Ask10.2
volume0
Intrest0
Last Price-
Change
-
Bid270.4
Ask286
volume0
Intrest0
Strike
1690
1690
Last Price-
Change
-
Bid1.8
Ask10.2
volume0
Intrest0
Last Price262May 12, 2025
Change
00%
Bid260.8
Ask276.8
volume0
Intrest1
Strike
1700
1700
Last Price7.92May 14, 2025
Change
00%
Bid2.55
Ask11
volume0
Intrest18
Last Price135May 06, 2025
Change
00%
Bid251.2
Ask265.6
volume0
Intrest1
Strike
1710
1710
Last Price-
Change
-
Bid3.5
Ask11.1
volume0
Intrest0
Last Price231.61May 12, 2025
Change
00%
Bid241.7
Ask257.8
volume0
Intrest6
Strike
1720
1720
Last Price-
Change
-
Bid3.7
Ask12.1
volume0
Intrest0
Last Price121.6May 06, 2025
Change
00%
Bid232.3
Ask246.7
volume0
Intrest1
Strike
1730
1730
Last Price12.9May 12, 2025
Change
00%
Bid4.2
Ask12.9
volume0
Intrest1
Last Price109Apr 30, 2025
Change
00%
Bid222.9
Ask237.5
volume0
Intrest1
Strike
1740
1740
Last Price12.82May 12, 2025
Change
00%
Bid4.5
Ask13.2
volume0
Intrest1
Last Price114.5May 01, 2025
Change
00%
Bid214.6
Ask229.6
volume0
Intrest1
Strike
1750
1750
Last Price17.3May 12, 2025
Change
00%
Bid6.5
Ask13.2
volume0
Intrest1
Last Price117.8May 01, 2025
Change
00%
Bid204.4
Ask222
volume0
Intrest2
Strike
1760
1760
Last Price18.6May 12, 2025
Change
00%
Bid6.1
Ask14.7
volume0
Intrest5
Last Price106May 02, 2025
Change
00%
Bid196
Ask211.8
volume0
Intrest4
Strike
1770
1770
Last Price-
Change
-
Bid7
Ask16.2
volume0
Intrest0
Last Price91.1May 06, 2025
Change
00%
Bid187
Ask202.9
volume0
Intrest2
Strike
1780
1780
Last Price-
Change
-
Bid8.7
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid178
Ask190.9
volume0
Intrest0
Strike
1790
1790
Last Price95.4Apr 24, 2025
Change
00%
Bid9.7
Ask18.6
volume0
Intrest1
Last Price187.72May 16, 2025
Change
99.72113.32%
Bid170.1
Ask183
volume2
Intrest6
Strike
1800
1800
Last Price14.2May 16, 2025
Change
2.414.46%
Bid11.8
Ask19.9
volume2
Intrest5
Last Price102.25May 08, 2025
Change
00%
Bid161.2
Ask174
volume0
Intrest2
Strike
1810
1810
Last Price95.7Apr 28, 2025
Change
00%
Bid12.5
Ask21.8
volume0
Intrest2
Last Price147.2May 12, 2025
Change
00%
Bid153
Ask166
volume0
Intrest3
Strike
1820
1820
Last Price-
Change
-
Bid14
Ask23
volume0
Intrest0
Last Price84.52May 09, 2025
Change
00%
Bid145
Ask158
volume0
Intrest83
Strike
1830
1830
Last Price24.33May 12, 2025
Change
00%
Bid16
Ask25
volume0
Intrest1
Last Price135.65May 12, 2025
Change
00%
Bid136
Ask150
volume0
Intrest3
Strike
1840
1840
Last Price75May 05, 2025
Change
00%
Bid17.7
Ask27
volume0
Intrest1
Last Price76.5May 06, 2025
Change
00%
Bid121
Ask133.9
volume0
Intrest3
Strike
1860
1860
Last Price27.65May 13, 2025
Change
00%
Bid22.5
Ask31
volume0
Intrest4
Last Price77.9May 05, 2025
Change
00%
Bid106
Ask119
volume0
Intrest1
Strike
1880
1880
Last Price32.59May 13, 2025
Change
00%
Bid27.6
Ask36
volume0
Intrest2
Last Price102.4May 16, 2025
Change
11.7712.99%
Bid95
Ask102
volume2
Intrest1
Strike
1900
1900
Last Price-
Change
-
Bid34
Ask42
volume0
Intrest0
Last Price86.34May 16, 2025
Change
2.162.44%
Bid81
Ask89
volume1
Intrest1
Strike
1920
1920
Last Price-
Change
-
Bid40.7
Ask48
volume0
Intrest0
Last Price77.5May 12, 2025
Change
00%
Bid68.3
Ask77
volume0
Intrest4
Strike
1940
1940
Last Price54.3May 15, 2025
Change
00%
Bid48.4
Ask56
volume0
Intrest5
Last Price73.06May 16, 2025
Change
5.167.6%
Bid57
Ask65
volume8
Intrest5
Strike
1960
1960
Last Price62.43May 15, 2025
Change
00%
Bid57
Ask64
volume0
Intrest5
Last Price52May 16, 2025
Change
2.95.91%
Bid47.3
Ask55
volume2
Intrest1
Strike
1980
1980
Last Price64.8May 16, 2025
Change
5.37.56%
Bid66
Ask74
volume1
Intrest3
Last Price47.45May 16, 2025
Change
6.9517.16%
Bid37.9
Ask45
volume1
Intrest12
Strike
2000
2000
Last Price84.51May 14, 2025
Change
00%
Bid76.8
Ask84
volume0
Intrest2
Last Price37.4May 16, 2025
Change
3.410%
Bid30.5
Ask37
volume2
Intrest3
Strike
2020
2020
Last Price-
Change
-
Bid89.3
Ask96
volume0
Intrest0
Last Price33.19May 16, 2025
Change
2.096.72%
Bid24.2
Ask31
volume1
Intrest1
Strike
2040
2040
Last Price104May 16, 2025
Change
32.97%
Bid101.1
Ask110
volume1
Intrest1
Last Price-
Change
-
Bid17.2
Ask24.9
volume0
Intrest0
Strike
2060
2060
Last Price-
Change
-
Bid114
Ask127
volume0
Intrest0
Last Price16.64May 14, 2025
Change
00%
Bid11.6
Ask20.7
volume0
Intrest1
Strike
2080
2080
Last Price-
Change
-
Bid129
Ask143
volume0
Intrest0
Last Price-
Change
-
Bid8
Ask17
volume0
Intrest0
Strike
2100
2100
Last Price-
Change
-
Bid144
Ask158.3
volume0
Intrest0
Last Price10.06May 14, 2025
Change
00%
Bid5.4
Ask14
volume0
Intrest1
Strike
2120
2120
Last Price-
Change
-
Bid162.9
Ask176.8
volume0
Intrest0
Last Price-
Change
-
Bid3.9
Ask12
volume0
Intrest0
Strike
2140
2140
Last Price-
Change
-
Bid183.1
Ask194.4
volume0
Intrest0
Last Price8.68May 16, 2025
Change
-
Bid2.6
Ask10
volume1
Intrest0
Strike
2160
2160
Last Price-
Change
-
Bid201
Ask212.9
volume0
Intrest0
Last Price5May 14, 2025
Change
00%
Bid0.8
Ask8.5
volume0
Intrest1
Strike
2180
2180
Last Price-
Change
-
Bid219.1
Ask232.1
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask7.7
volume0
Intrest0
Strike
2200
2200
Last Price-
Change
-
Bid236.4
Ask251.7
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask8.2
volume0
Intrest0
Strike
2220
2220
Last Price-
Change
-
Bid257.5
Ask271.7
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask6.5
volume0
Intrest0
Strike
2240
2240
Last Price-
Change
-
Bid278.1
Ask291.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved