$1779.26
-11.39-0.64%
가까이에: -
$1767.00
-12.26-0.69%
시간외: Apr 25, 7:57 AM 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 Price795.8Apr 24, 2025
Change
00%
Bid835.6
Ask849.9
volume0
Intrest3
Strike
940
940
Last Price0.35Apr 17, 2025
Change
00%
Bid0.1
Ask4.8
volume0
Intrest15
Last Price-
Change
-
Bid813.6
Ask830
volume0
Intrest0
Strike
960
960
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price554Apr 07, 2025
Change
00%
Bid793.1
Ask810
volume0
Intrest2
Strike
980
980
Last Price4.7Oct 15, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest50
Last Price1249.9Nov 07, 2024
Change
00%
Bid773.7
Ask790
volume0
Intrest1
Strike
1000
1000
Last Price0.3Apr 24, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest15
Last Price-
Change
-
Bid753.2
Ask772
volume0
Intrest0
Strike
1020
1020
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price568Apr 08, 2025
Change
00%
Bid734
Ask752
volume0
Intrest1
Strike
1040
1040
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price548Apr 08, 2025
Change
00%
Bid713.7
Ask732
volume0
Intrest6
Strike
1060
1060
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price680Apr 24, 2025
Change
00%
Bid696.7
Ask710
volume0
Intrest2
Strike
1080
1080
Last Price1.41Apr 02, 2025
Change
00%
Bid0.05
Ask5.7
volume0
Intrest1
Last Price534Apr 07, 2025
Change
00%
Bid674
Ask692
volume0
Intrest6
Strike
1100
1100
Last Price9Apr 04, 2025
Change
00%
Bid0.05
Ask5.8
volume0
Intrest1
Last Price528Apr 07, 2025
Change
00%
Bid654
Ask672
volume0
Intrest1
Strike
1120
1120
Last Price-
Change
-
Bid0.05
Ask5.9
volume0
Intrest0
Last Price636Mar 12, 2025
Change
00%
Bid634
Ask652
volume0
Intrest1
Strike
1140
1140
Last Price-
Change
-
Bid0.05
Ask5.9
volume0
Intrest0
Last Price-
Change
-
Bid612.3
Ask632
volume0
Intrest0
Strike
1160
1160
Last Price-
Change
-
Bid0.05
Ask6
volume0
Intrest0
Last Price388Apr 07, 2025
Change
00%
Bid593.6
Ask612
volume0
Intrest0
Strike
1180
1180
Last Price-
Change
-
Bid0.05
Ask6.2
volume0
Intrest0
Last Price687.8Mar 19, 2025
Change
00%
Bid572.5
Ask592
volume0
Intrest1
Strike
1200
1200
Last Price12Apr 07, 2025
Change
00%
Bid0.05
Ask6.3
volume0
Intrest17
Last Price668.2Mar 19, 2025
Change
00%
Bid553.3
Ask572
volume0
Intrest1
Strike
1220
1220
Last Price1.25Jan 28, 2025
Change
00%
Bid0.05
Ask6.4
volume0
Intrest1
Last Price-
Change
-
Bid534.7
Ask552
volume0
Intrest0
Strike
1240
1240
Last Price4.63Apr 03, 2025
Change
00%
Bid0.05
Ask6.5
volume0
Intrest1
Last Price516Mar 12, 2025
Change
00%
Bid514.7
Ask532
volume0
Intrest1
Strike
1260
1260
Last Price7.42Apr 21, 2025
Change
00%
Bid0.05
Ask6.6
volume0
Intrest4
Last Price-
Change
-
Bid495
Ask512
volume0
Intrest0
Strike
1280
1280
Last Price26Apr 04, 2025
Change
00%
Bid0.05
Ask6.8
volume0
Intrest7
Last Price-
Change
-
Bid474
Ask492
volume0
Intrest0
Strike
1300
1300
Last Price30.5Apr 04, 2025
Change
00%
Bid0.05
Ask7
volume0
Intrest2
Last Price-
Change
-
Bid454.8
Ask472
volume0
Intrest0
Strike
1320
1320
Last Price29.5Oct 02, 2024
Change
00%
Bid0.05
Ask7.1
volume0
Intrest50
Last Price504Apr 23, 2025
Change
00%
Bid435.5
Ask454
volume0
Intrest2
Strike
1340
1340
Last Price-
Change
-
Bid0.05
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid415.4
Ask434
volume0
Intrest0
Strike
1360
1360
Last Price11.86Apr 17, 2025
Change
00%
Bid0.05
Ask7.5
volume0
Intrest6
Last Price-
Change
-
Bid395
Ask414
volume0
Intrest0
Strike
1380
1380
Last Price62.5Apr 09, 2025
Change
00%
Bid0.05
Ask7.7
volume0
Intrest5
Last Price319.3Apr 22, 2025
Change
00%
Bid376.7
Ask394
volume0
Intrest1
Strike
1400
1400
Last Price6Apr 23, 2025
Change
00%
Bid0.05
Ask8
volume0
Intrest6
Last Price426Apr 23, 2025
Change
00%
Bid357
Ask374
volume0
Intrest2
Strike
1420
1420
Last Price18.5Apr 21, 2025
Change
00%
Bid0.05
Ask8.2
volume0
Intrest2
Last Price-
Change
-
Bid337.3
Ask354
volume0
Intrest0
Strike
1440
1440
Last Price20.25Apr 17, 2025
Change
00%
Bid0.05
Ask8.5
volume0
Intrest24
Last Price170Apr 09, 2025
Change
00%
Bid317.4
Ask336
volume0
Intrest2
Strike
1460
1460
Last Price87.31Apr 09, 2025
Change
00%
Bid0.05
Ask8.9
volume0
Intrest97
Last Price361.1Apr 23, 2025
Change
00%
Bid298.7
Ask316
volume0
Intrest4
Strike
1480
1480
Last Price12.6Apr 23, 2025
Change
00%
Bid0.1
Ask9.3
volume0
Intrest36
Last Price156Apr 09, 2025
Change
00%
Bid278.7
Ask296
volume0
Intrest1
Strike
1500
1500
Last Price8.6Apr 24, 2025
Change
00%
Bid1.7
Ask9.8
volume0
Intrest22
Last Price136.28Apr 09, 2025
Change
00%
Bid259.8
Ask276
volume0
Intrest1
Strike
1520
1520
Last Price120.5Apr 09, 2025
Change
00%
Bid1.65
Ask10
volume0
Intrest2
Last Price95.6Apr 04, 2025
Change
00%
Bid240.5
Ask258
volume0
Intrest1
Strike
1540
1540
Last Price8.93Apr 24, 2025
Change
00%
Bid3.1
Ask10
volume0
Intrest5
Last Price210Apr 24, 2025
Change
00%
Bid224.6
Ask238
volume0
Intrest5
Strike
1560
1560
Last Price42.62Apr 21, 2025
Change
00%
Bid4.1
Ask11
volume0
Intrest6
Last Price200Apr 25, 2025
Change
5941.84%
Bid206
Ask213
volume1
Intrest1
Strike
1580
1580
Last Price47.73Apr 21, 2025
Change
00%
Bid5.4
Ask13
volume0
Intrest6
Last Price191.2Apr 25, 2025
Change
16.29.26%
Bid187.3
Ask199
volume1
Intrest10
Strike
1600
1600
Last Price10.78Apr 24, 2025
Change
00%
Bid6.9
Ask13.9
volume0
Intrest39
Last Price139Apr 14, 2025
Change
00%
Bid169.4
Ask180.9
volume0
Intrest1
Strike
1620
1620
Last Price30.35Apr 23, 2025
Change
00%
Bid9.1
Ask16
volume0
Intrest1
Last Price106Apr 10, 2025
Change
00%
Bid151
Ask165.4
volume0
Intrest1
Strike
1640
1640
Last Price24.88Apr 23, 2025
Change
00%
Bid11.6
Ask19
volume0
Intrest16
Last Price105Apr 08, 2025
Change
00%
Bid134.9
Ask147
volume0
Intrest6
Strike
1660
1660
Last Price65.8Mar 11, 2025
Change
00%
Bid17.8
Ask22
volume0
Intrest5
Last Price119Apr 24, 2025
Change
00%
Bid118.7
Ask131
volume0
Intrest5
Strike
1680
1680
Last Price23.9Apr 25, 2025
Change
3.111.48%
Bid18.7
Ask25.9
volume1
Intrest11
Last Price134Apr 24, 2025
Change
00%
Bid103.3
Ask116.8
volume0
Intrest32
Strike
1700
1700
Last Price24Apr 24, 2025
Change
00%
Bid23.6
Ask30
volume0
Intrest4
Last Price88Apr 24, 2025
Change
00%
Bid90.2
Ask99
volume0
Intrest11
Strike
1720
1720
Last Price29Apr 24, 2025
Change
00%
Bid28.6
Ask36
volume0
Intrest6
Last Price54.01Apr 24, 2025
Change
00%
Bid77
Ask84.8
volume0
Intrest1
Strike
1740
1740
Last Price69Apr 23, 2025
Change
00%
Bid33
Ask42.8
volume0
Intrest89
Last Price65.37Apr 24, 2025
Change
00%
Bid64
Ask73
volume0
Intrest13
Strike
1760
1760
Last Price41.4Apr 24, 2025
Change
00%
Bid40.8
Ask49
volume0
Intrest16
Last Price80.45Apr 23, 2025
Change
00%
Bid58
Ask66.2
volume0
Intrest24
Strike
1770
1770
Last Price79.65Apr 23, 2025
Change
00%
Bid45.1
Ask53
volume0
Intrest9
Last Price56Apr 25, 2025
Change
2.24.09%
Bid53
Ask60.6
volume1
Intrest2
Strike
1780
1780
Last Price146.8Apr 03, 2025
Change
00%
Bid49.8
Ask58
volume0
Intrest0
Last Price58Apr 17, 2025
Change
00%
Bid47
Ask55.2
volume0
Intrest3
Strike
1790
1790
Last Price57.84Apr 24, 2025
Change
00%
Bid54.4
Ask62
volume0
Intrest12
Last Price53Apr 25, 2025
Change
8.313.54%
Bid42
Ask49.9
volume1
Intrest11
Strike
1800
1800
Last Price332Apr 04, 2025
Change
00%
Bid59.1
Ask68
volume0
Intrest7
Last Price39Apr 24, 2025
Change
00%
Bid37
Ask45.8
volume0
Intrest6
Strike
1810
1810
Last Price80Apr 23, 2025
Change
00%
Bid64.4
Ask73
volume0
Intrest3
Last Price58Apr 23, 2025
Change
00%
Bid32.9
Ask42.2
volume0
Intrest4
Strike
1820
1820
Last Price92Apr 24, 2025
Change
00%
Bid69.7
Ask79
volume0
Intrest12
Last Price27.57Apr 21, 2025
Change
00%
Bid28
Ask37.7
volume0
Intrest7
Strike
1830
1830
Last Price-
Change
-
Bid75
Ask84.9
volume0
Intrest0
Last Price46.8Apr 08, 2025
Change
00%
Bid25.2
Ask34.1
volume0
Intrest2
Strike
1840
1840
Last Price84.57Mar 04, 2025
Change
00%
Bid81.2
Ask91
volume0
Intrest0
Last Price22.99Apr 21, 2025
Change
00%
Bid23
Ask31.2
volume0
Intrest1
Strike
1850
1850
Last Price80Apr 23, 2025
Change
00%
Bid87.9
Ask97.6
volume0
Intrest1
Last Price20.48Apr 24, 2025
Change
00%
Bid20.3
Ask26
volume0
Intrest4
Strike
1860
1860
Last Price114.57Mar 31, 2025
Change
00%
Bid94.7
Ask104.3
volume0
Intrest5
Last Price33.45Apr 21, 2025
Change
00%
Bid17.2
Ask23
volume0
Intrest2
Strike
1870
1870
Last Price164Apr 09, 2025
Change
00%
Bid101.1
Ask115
volume0
Intrest1
Last Price17Apr 25, 2025
Change
3.517.07%
Bid13.8
Ask20.8
volume1
Intrest4
Strike
1880
1880
Last Price130Apr 24, 2025
Change
00%
Bid109.9
Ask121
volume0
Intrest4
Last Price46.4Apr 23, 2025
Change
00%
Bid11.4
Ask18.6
volume0
Intrest103
Strike
1890
1890
Last Price87.01Mar 25, 2025
Change
00%
Bid115.1
Ask128
volume0
Intrest1
Last Price20.6Apr 24, 2025
Change
00%
Bid12.9
Ask16.5
volume0
Intrest12
Strike
1900
1900
Last Price173Apr 24, 2025
Change
00%
Bid125.1
Ask137
volume0
Intrest11
Last Price10.5Apr 25, 2025
Change
16.861.54%
Bid7.7
Ask15
volume2
Intrest3
Strike
1910
1910
Last Price137Apr 24, 2025
Change
00%
Bid132
Ask145
volume0
Intrest2
Last Price10.7Apr 25, 2025
Change
531.85%
Bid6.4
Ask13.6
volume3
Intrest3
Strike
1920
1920
Last Price146Apr 24, 2025
Change
00%
Bid141.2
Ask154
volume0
Intrest5
Last Price19.63Apr 08, 2025
Change
00%
Bid5.3
Ask12
volume0
Intrest1
Strike
1930
1930
Last Price151Mar 07, 2025
Change
00%
Bid149.6
Ask162
volume0
Intrest2
Last Price23.6Apr 23, 2025
Change
00%
Bid2.95
Ask12.2
volume0
Intrest2
Strike
1940
1940
Last Price396Apr 08, 2025
Change
00%
Bid158.1
Ask173.5
volume0
Intrest3
Last Price6.18Apr 24, 2025
Change
00%
Bid1.85
Ask10
volume0
Intrest3
Strike
1950
1950
Last Price-
Change
-
Bid167.2
Ask182.1
volume0
Intrest0
Last Price16.5Apr 03, 2025
Change
00%
Bid2.2
Ask10.6
volume0
Intrest1
Strike
1960
1960
Last Price249.8Mar 11, 2025
Change
00%
Bid176.7
Ask192
volume0
Intrest14
Last Price4.5Apr 24, 2025
Change
00%
Bid0.3
Ask8.8
volume0
Intrest2
Strike
1970
1970
Last Price424Apr 08, 2025
Change
00%
Bid186.3
Ask201.6
volume0
Intrest3
Last Price6Apr 24, 2025
Change
00%
Bid0.1
Ask8.3
volume0
Intrest2
Strike
1980
1980
Last Price54.95Jan 23, 2025
Change
00%
Bid195.1
Ask211
volume0
Intrest1
Last Price12Apr 21, 2025
Change
00%
Bid0.05
Ask10
volume0
Intrest64
Strike
1990
1990
Last Price-
Change
-
Bid202.6
Ask222
volume0
Intrest0
Last Price3Apr 24, 2025
Change
00%
Bid0.05
Ask7.4
volume0
Intrest22
Strike
2000
2000
Last Price230.33Mar 14, 2025
Change
00%
Bid212.1
Ask231.9
volume0
Intrest7
Last Price10Apr 15, 2025
Change
00%
Bid0.05
Ask7.4
volume0
Intrest3
Strike
2010
2010
Last Price-
Change
-
Bid223.8
Ask242
volume0
Intrest0
Last Price35Mar 28, 2025
Change
00%
Bid0.05
Ask7.1
volume0
Intrest2
Strike
2020
2020
Last Price-
Change
-
Bid235.5
Ask252
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%
Bid243.6
Ask262
volume0
Intrest0
Last Price38.63Mar 24, 2025
Change
00%
Bid0.05
Ask6.6
volume0
Intrest1
Strike
2040
2040
Last Price464.6Apr 07, 2025
Change
00%
Bid253.5
Ask272
volume0
Intrest0
Last Price11Apr 23, 2025
Change
00%
Bid0.05
Ask10
volume0
Intrest2
Strike
2060
2060
Last Price130.38Feb 27, 2025
Change
00%
Bid273.1
Ask292
volume0
Intrest0
Last Price6.39Apr 23, 2025
Change
00%
Bid0.05
Ask5.7
volume0
Intrest3
Strike
2080
2080
Last Price286.7Apr 24, 2025
Change
00%
Bid294.8
Ask307.7
volume0
Intrest1
Last Price1.01Apr 25, 2025
Change
4.9483.03%
Bid0.05
Ask5.6
volume1
Intrest31
Strike
2100
2100
Last Price306.7Apr 24, 2025
Change
00%
Bid314.8
Ask327.7
volume0
Intrest2
Last Price4.5Apr 09, 2025
Change
00%
Bid0.05
Ask5.4
volume0
Intrest5
Strike
2120
2120
Last Price533.7Apr 07, 2025
Change
00%
Bid334.8
Ask347.7
volume0
Intrest0
Last Price1.9Apr 04, 2025
Change
00%
Bid0.05
Ask10
volume0
Intrest3
Strike
2140
2140
Last Price-
Change
-
Bid353.3
Ask372
volume0
Intrest0
Last Price2.4Apr 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest9
Strike
2160
2160
Last Price-
Change
-
Bid373.3
Ask392
volume0
Intrest0
Last Price2.12Apr 04, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
2180
2180
Last Price201.8Dec 11, 2024
Change
00%
Bid393.3
Ask412
volume0
Intrest0
Last Price9.4Mar 14, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest37
Strike
2200
2200
Last Price660Apr 09, 2025
Change
00%
Bid413.3
Ask432
volume0
Intrest0
Last Price17.39Mar 06, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
2220
2220
Last Price-
Change
-
Bid433.3
Ask452
volume0
Intrest0
Last Price2.4Apr 04, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest13
Strike
2240
2240
Last Price-
Change
-
Bid453.3
Ask472
volume0
Intrest0
Last Price0.5Apr 24, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest4
Strike
2260
2260
Last Price-
Change
-
Bid473.3
Ask492
volume0
Intrest0
Last Price13.88Mar 04, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
2280
2280
Last Price239.6Dec 30, 2024
Change
00%
Bid493.3
Ask512
volume0
Intrest0
Last Price19.1Mar 04, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest35
Strike
2300
2300
Last Price216.9Dec 03, 2024
Change
00%
Bid513.3
Ask532
volume0
Intrest0
Last Price10Mar 06, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
2320
2320
Last Price715.4Apr 11, 2025
Change
00%
Bid534
Ask552
volume0
Intrest0
Last Price5.62Mar 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest8
Strike
2340
2340
Last Price279.3Dec 30, 2024
Change
00%
Bid553.3
Ask572
volume0
Intrest0
Last Price5.47Mar 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest8
Strike
2360
2360
Last Price292.9Dec 30, 2024
Change
00%
Bid573.3
Ask592
volume0
Intrest0
Last Price5.26Mar 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest8
Strike
2380
2380
Last Price346.6Oct 18, 2024
Change
00%
Bid593.3
Ask612
volume0
Intrest0
Last Price30Feb 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest15
Strike
2400
2400
Last Price790Apr 11, 2025
Change
00%
Bid613.3
Ask632
volume0
Intrest0
Last Price7.2Mar 04, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
2420
2420
Last Price373.6Oct 18, 2024
Change
00%
Bid633.3
Ask652
volume0
Intrest0
Last Price65.86Jan 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
2440
2440
Last Price388Oct 18, 2024
Change
00%
Bid653.3
Ask672
volume0
Intrest0
Last Price52.3Jan 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
2460
2460
Last Price-
Change
-
Bid674.2
Ask692
volume0
Intrest0
Last Price5.17Mar 04, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
2480
2480
Last Price-
Change
-
Bid693.3
Ask712
volume0
Intrest0
Last Price4Mar 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Strike
2500
2500
Last Price566.5Nov 04, 2024
Change
00%
Bid713.3
Ask732
volume0
Intrest0
Last Price1.6Mar 25, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Strike
2600
2600
Last Price-
Change
-
Bid813.3
Ask832
volume0
Intrest0
Last Price1Apr 17, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Strike
2700
2700
Last Price-
Change
-
Bid913.3
Ask932
volume0
Intrest0
Last Price1Apr 17, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Strike
2800
2800
Last Price-
Change
-
Bid1013.3
Ask1032
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2900
2900
Last Price1347.8Apr 09, 2025
Change
00%
Bid1113.3
Ask1132
volume0
Intrest0
Last Price6.14Jan 30, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest13
Strike
3000
3000
Last Price1120Oct 24, 2024
Change
00%
Bid1213.3
Ask1232
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
3100
3100
Last Price1474.7Apr 10, 2025
Change
00%
Bid1313.3
Ask1332
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
3200
3200
Last Price1574Apr 10, 2025
Change
00%
Bid1413.3
Ask1432
volume0
Intrest0
Last Price0.3Apr 04, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Strike
3300
3300
Last Price-
Change
-
Bid1513.3
Ask1532
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved