Comments
Loading...
First Citizens BancShares (NASDAQ:FCNCA) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de First Citizens BancShares a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para First Citizens BancShares..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid391.1
Ask408.2
volume0
Intrest0
Strike
1320
1320
Last Price0.5Apr 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Last Price-
Change
-
Bid371.1
Ask388.2
volume0
Intrest0
Strike
1340
1340
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price346Apr 09, 2025
Change
00%
Bid352.2
Ask367.9
volume0
Intrest1
Strike
1360
1360
Last Price7.63Apr 11, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price384Apr 09, 2025
Change
00%
Bid342
Ask357.9
volume0
Intrest2
Strike
1370
1370
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price374Apr 09, 2025
Change
00%
Bid332
Ask348.2
volume0
Intrest1
Strike
1380
1380
Last Price10.5Apr 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price364Apr 09, 2025
Change
00%
Bid322.1
Ask338
volume0
Intrest1
Strike
1390
1390
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price354Apr 09, 2025
Change
00%
Bid312.2
Ask327.4
volume0
Intrest1
Strike
1400
1400
Last Price0.05Apr 17, 2025
Change
0.488.89%
Bid-
Ask4.6
volume1
Intrest16
Last Price-
Change
-
Bid302.1
Ask318.2
volume0
Intrest0
Strike
1410
1410
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price288Apr 09, 2025
Change
00%
Bid292.4
Ask308
volume0
Intrest1
Strike
1420
1420
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price278Apr 09, 2025
Change
00%
Bid282.1
Ask298.2
volume0
Intrest1
Strike
1430
1430
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price186Apr 11, 2025
Change
00%
Bid271.1
Ask288.2
volume0
Intrest0
Strike
1440
1440
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price177Apr 11, 2025
Change
00%
Bid261.1
Ask278.2
volume0
Intrest0
Strike
1450
1450
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price250Apr 09, 2025
Change
00%
Bid252.1
Ask267.6
volume0
Intrest1
Strike
1460
1460
Last Price59.5Apr 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price206Apr 09, 2025
Change
00%
Bid242.1
Ask257.4
volume0
Intrest1
Strike
1470
1470
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Last Price131.8Apr 04, 2025
Change
00%
Bid232
Ask247.8
volume0
Intrest1
Strike
1480
1480
Last Price18.95Apr 11, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest15
Last Price-
Change
-
Bid221.1
Ask238.2
volume0
Intrest0
Strike
1490
1490
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid211.1
Ask228.2
volume0
Intrest0
Strike
1500
1500
Last Price22Apr 11, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest8
Last Price248Apr 09, 2025
Change
00%
Bid202.1
Ask216.9
volume0
Intrest1
Strike
1510
1510
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price109Apr 04, 2025
Change
00%
Bid193.4
Ask207
volume0
Intrest1
Strike
1520
1520
Last Price69.51Apr 04, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid182.6
Ask198
volume0
Intrest0
Strike
1530
1530
Last Price46.8Apr 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price210.5Apr 09, 2025
Change
00%
Bid172.6
Ask187.8
volume0
Intrest3
Strike
1540
1540
Last Price49.9Apr 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Last Price101Apr 07, 2025
Change
00%
Bid162.4
Ask177.5
volume0
Intrest1
Strike
1550
1550
Last Price20.35Apr 09, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest9
Last Price141Apr 16, 2025
Change
00%
Bid152.6
Ask167.8
volume0
Intrest8
Strike
1560
1560
Last Price6.8Apr 15, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price131Apr 16, 2025
Change
00%
Bid142.3
Ask157.2
volume0
Intrest2
Strike
1570
1570
Last Price25.9Apr 11, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest9
Last Price88Apr 07, 2025
Change
00%
Bid132.4
Ask147.4
volume0
Intrest3
Strike
1580
1580
Last Price2Apr 15, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest22
Last Price103Apr 16, 2025
Change
00%
Bid122.4
Ask137.4
volume0
Intrest2
Strike
1590
1590
Last Price12.61Apr 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price110Apr 17, 2025
Change
98.91%
Bid112.6
Ask127.8
volume1
Intrest2
Strike
1600
1600
Last Price1.37Apr 15, 2025
Change
00%
Bid-
Ask4
volume0
Intrest10
Last Price100Apr 17, 2025
Change
66.38%
Bid102.3
Ask117.3
volume2
Intrest4
Strike
1610
1610
Last Price28Apr 09, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest0
Last Price75Apr 16, 2025
Change
00%
Bid95.6
Ask105
volume0
Intrest4
Strike
1620
1620
Last Price9.8Apr 15, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest49
Last Price65.9Apr 16, 2025
Change
00%
Bid85.5
Ask95
volume0
Intrest1
Strike
1630
1630
Last Price1.45Apr 16, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest3
Last Price80Apr 15, 2025
Change
00%
Bid76.5
Ask86
volume0
Intrest3
Strike
1640
1640
Last Price2.8Apr 17, 2025
Change
5094.7%
Bid-
Ask2.9
volume1
Intrest2
Last Price48.37Apr 11, 2025
Change
00%
Bid56.7
Ask66
volume0
Intrest6
Strike
1660
1660
Last Price4.8Apr 17, 2025
Change
89.294.89%
Bid-
Ask4.8
volume1
Intrest3
Last Price41Apr 17, 2025
Change
5.0313.98%
Bid39
Ask48.3
volume1
Intrest3
Strike
1680
1680
Last Price13Apr 16, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Last Price33.01Apr 15, 2025
Change
00%
Bid23
Ask31.7
volume0
Intrest2
Strike
1700
1700
Last Price26Apr 16, 2025
Change
00%
Bid4.1
Ask11.3
volume0
Intrest3
Last Price17.5Apr 14, 2025
Change
00%
Bid10
Ask18.1
volume0
Intrest3
Strike
1720
1720
Last Price32.2Apr 16, 2025
Change
00%
Bid11
Ask17.8
volume0
Intrest7
Last Price4Apr 17, 2025
Change
1.990.48%
Bid2
Ask9.1
volume2
Intrest10
Strike
1740
1740
Last Price32Apr 17, 2025
Change
3552.24%
Bid23
Ask29.8
volume1
Intrest9
Last Price10.9Apr 15, 2025
Change
00%
Bid-
Ask3.8
volume0
Intrest11
Strike
1760
1760
Last Price84Apr 09, 2025
Change
00%
Bid39
Ask47.5
volume0
Intrest12
Last Price28Apr 09, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest2
Strike
1780
1780
Last Price62.5Apr 15, 2025
Change
00%
Bid57
Ask65.8
volume0
Intrest6
Last Price2.5Apr 14, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest17
Strike
1800
1800
Last Price86.88Apr 17, 2025
Change
38.1230.5%
Bid76
Ask85.2
volume1
Intrest7
Last Price2.45Apr 15, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Strike
1820
1820
Last Price240Apr 07, 2025
Change
00%
Bid96
Ask105.5
volume0
Intrest33
Last Price11Apr 08, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest9
Strike
1840
1840
Last Price118.7Apr 03, 2025
Change
00%
Bid113
Ask128
volume0
Intrest2
Last Price0.5Apr 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest23
Strike
1860
1860
Last Price178.1Apr 15, 2025
Change
00%
Bid133
Ask147.7
volume0
Intrest7
Last Price11Apr 09, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest14
Strike
1880
1880
Last Price198.1Apr 15, 2025
Change
00%
Bid153.3
Ask168
volume0
Intrest3
Last Price2Apr 04, 2025
Change
00%
Bid-
Ask4
volume0
Intrest13
Strike
1900
1900
Last Price227.7Apr 14, 2025
Change
00%
Bid173
Ask187.6
volume0
Intrest0
Last Price18.57Apr 02, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
1910
1910
Last Price80.45Mar 31, 2025
Change
00%
Bid183
Ask198.7
volume0
Intrest1
Last Price45.4Mar 25, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest30
Strike
1920
1920
Last Price412.22Apr 04, 2025
Change
00%
Bid193
Ask207.6
volume0
Intrest0
Last Price25Mar 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
1930
1930
Last Price332Apr 07, 2025
Change
00%
Bid201.8
Ask217.7
volume0
Intrest0
Last Price26Mar 25, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest2
Strike
1940
1940
Last Price-
Change
-
Bid211.8
Ask229
volume0
Intrest0
Last Price10Apr 01, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Strike
1950
1950
Last Price270Apr 16, 2025
Change
00%
Bid221.8
Ask239
volume0
Intrest0
Last Price10.35Apr 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
1960
1960
Last Price104.8Mar 19, 2025
Change
00%
Bid231.8
Ask249
volume0
Intrest0
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
1970
1970
Last Price368Apr 09, 2025
Change
00%
Bid241.8
Ask259
volume0
Intrest0
Last Price0.9Apr 04, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
1980
1980
Last Price326.9Apr 03, 2025
Change
00%
Bid251.8
Ask269
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1990
1990
Last Price-
Change
-
Bid261.8
Ask279
volume0
Intrest0
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
2000
2000
Last Price380Apr 10, 2025
Change
00%
Bid271.8
Ask289
volume0
Intrest3
Last Price1.3Apr 15, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
2010
2010
Last Price-
Change
-
Bid281.8
Ask299
volume0
Intrest0
Last Price4.4Mar 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
2020
2020
Last Price355.16Apr 09, 2025
Change
00%
Bid291.8
Ask309
volume0
Intrest0
Last Price81.2Feb 26, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
2030
2030
Last Price428Apr 09, 2025
Change
00%
Bid301.8
Ask319
volume0
Intrest0
Last Price88Feb 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
2040
2040
Last Price-
Change
-
Bid311.8
Ask329
volume0
Intrest0
Last Price6.55Mar 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
2050
2050
Last Price-
Change
-
Bid321.8
Ask339
volume0
Intrest0
Last Price4.5Mar 12, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
2060
2060
Last Price458Apr 09, 2025
Change
00%
Bid331.8
Ask349
volume0
Intrest0
Last Price6.02Mar 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
2070
2070
Last Price448Apr 07, 2025
Change
00%
Bid341.8
Ask358
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2080
2080
Last Price-
Change
-
Bid351.8
Ask369
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2090
2090
Last Price392Apr 09, 2025
Change
00%
Bid361.8
Ask379
volume0
Intrest0
Last Price1.43Apr 16, 2025
Change
00%
Bid-
Ask3.8
volume0
Intrest47
Strike
2100
2100
Last Price498Apr 09, 2025
Change
00%
Bid371.8
Ask389
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2110
2110
Last Price-
Change
-
Bid381.8
Ask399
volume0
Intrest0
Last Price55.5Feb 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest63
Strike
2120
2120
Last Price361Apr 03, 2025
Change
00%
Bid391.8
Ask409
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2130
2130
Last Price-
Change
-
Bid401.8
Ask419
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2140
2140
Last Price-
Change
-
Bid411.8
Ask429
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2150
2150
Last Price-
Change
-
Bid421.8
Ask439
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2160
2160
Last Price339.9Mar 10, 2025
Change
00%
Bid431.8
Ask449
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2170
2170
Last Price-
Change
-
Bid441.8
Ask459
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2180
2180
Last Price-
Change
-
Bid451.8
Ask469
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2190
2190
Last Price-
Change
-
Bid461.8
Ask479
volume0
Intrest0
Last Price2.56Mar 17, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Strike
2200
2200
Last Price524Apr 14, 2025
Change
00%
Bid471.8
Ask489
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2210
2210
Last Price-
Change
-
Bid481.8
Ask498.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2220
2220
Last Price-
Change
-
Bid491.8
Ask508.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2230
2230
Last Price-
Change
-
Bid501.8
Ask518.9
volume0
Intrest0
Last Price1.75Mar 11, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest2
Strike
2240
2240
Last Price-
Change
-
Bid511.8
Ask528.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2250
2250
Last Price-
Change
-
Bid521.8
Ask538.9
volume0
Intrest0
Last Price14.2Feb 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
2260
2260
Last Price-
Change
-
Bid531.8
Ask548.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2270
2270
Last Price-
Change
-
Bid541.8
Ask558.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2280
2280
Last Price670Apr 11, 2025
Change
00%
Bid551.8
Ask568.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2290
2290
Last Price692Apr 07, 2025
Change
00%
Bid561.8
Ask578.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2300
2300
Last Price-
Change
-
Bid571.8
Ask588.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2310
2310
Last Price712Apr 07, 2025
Change
00%
Bid581.8
Ask598.9
volume0
Intrest0
Last Price0.4Apr 10, 2025
Change
00%
Bid-
Ask1
volume0
Intrest121
Strike
2320
2320
Last Price-
Change
-
Bid591.8
Ask608.9
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Strike
2340
2340
Last Price-
Change
-
Bid611.8
Ask628
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2360
2360
Last Price-
Change
-
Bid631.8
Ask648.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2380
2380
Last Price770Apr 11, 2025
Change
00%
Bid651.8
Ask668.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2400
2400
Last Price790Apr 11, 2025
Change
00%
Bid671.8
Ask688.9
volume0
Intrest0
Last Price1.72Mar 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest13
Strike
2420
2420
Last Price-
Change
-
Bid691.8
Ask708.9
volume0
Intrest0