$1736.33
0.000.00%
Pré-commercialisation: 4:00 PM EDT
Comments
Loading...
Prévisions First Citizens BancShares (FCNCA)ActualitésGains
First Citizens BancShares (FCNCA) Options
OrientationDividendesÉvaluations des analystesTransactions internesCommerces gouvernementauxIntérêt courtFirst Citizens BancShares (NASDAQ:FCNCA) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de First Citizens BancShares à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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 Price346Apr 09, 2025
Change
00%
Bid370.9
Ask385
volume0
Intrest1
Strike
1360
1360
Last Price27Apr 07, 2025
Change
00%
Bid0.1
Ask10
volume0
Intrest1
Last Price384Apr 09, 2025
Change
00%
Bid358.2
Ask376
volume0
Intrest2
Strike
1370
1370
Last Price-
Change
-
Bid0.1
Ask10
volume0
Intrest0
Last Price374Apr 09, 2025
Change
00%
Bid352
Ask365.5
volume0
Intrest1
Strike
1380
1380
Last Price-
Change
-
Bid0.1
Ask10
volume0
Intrest0
Last Price364Apr 09, 2025
Change
00%
Bid339.3
Ask355.8
volume0
Intrest1
Strike
1390
1390
Last Price-
Change
-
Bid0.1
Ask10
volume0
Intrest0
Last Price354Apr 09, 2025
Change
00%
Bid329.5
Ask346.1
volume0
Intrest1
Strike
1400
1400
Last Price4Apr 09, 2025
Change
00%
Bid0.1
Ask10
volume0
Intrest4
Last Price-
Change
-
Bid320
Ask336.4
volume0
Intrest0
Strike
1410
1410
Last Price-
Change
-
Bid0.1
Ask6.7
volume0
Intrest0
Last Price288Apr 09, 2025
Change
00%
Bid312.7
Ask326.8
volume0
Intrest1
Strike
1420
1420
Last Price-
Change
-
Bid0.4
Ask10
volume0
Intrest0
Last Price278Apr 09, 2025
Change
00%
Bid300
Ask317.1
volume0
Intrest1
Strike
1430
1430
Last Price-
Change
-
Bid0.1
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid291
Ask308
volume0
Intrest0
Strike
1440
1440
Last Price-
Change
-
Bid0.4
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid282
Ask300
volume0
Intrest0
Strike
1450
1450
Last Price-
Change
-
Bid1
Ask10.7
volume0
Intrest0
Last Price250Apr 09, 2025
Change
00%
Bid271.3
Ask290
volume0
Intrest1
Strike
1460
1460
Last Price59.5Apr 07, 2025
Change
00%
Bid1.3
Ask11
volume0
Intrest1
Last Price206Apr 09, 2025
Change
00%
Bid261.9
Ask280
volume0
Intrest1
Strike
1470
1470
Last Price-
Change
-
Bid2.7
Ask10.1
volume0
Intrest0
Last Price131.8Apr 04, 2025
Change
00%
Bid252.6
Ask270
volume0
Intrest1
Strike
1480
1480
Last Price6.93Apr 09, 2025
Change
00%
Bid3.4
Ask10.2
volume0
Intrest14
Last Price-
Change
-
Bid243.2
Ask260.2
volume0
Intrest0
Strike
1490
1490
Last Price-
Change
-
Bid3.1
Ask11.7
volume0
Intrest0
Last Price-
Change
-
Bid233.6
Ask252
volume0
Intrest0
Strike
1500
1500
Last Price8.49Apr 09, 2025
Change
00%
Bid4.1
Ask10.5
volume0
Intrest7
Last Price248Apr 09, 2025
Change
00%
Bid224.2
Ask241
volume0
Intrest1
Strike
1510
1510
Last Price-
Change
-
Bid5.1
Ask13.2
volume0
Intrest0
Last Price109Apr 04, 2025
Change
00%
Bid214.7
Ask233.2
volume0
Intrest1
Strike
1520
1520
Last Price69.51Apr 04, 2025
Change
00%
Bid5.3
Ask13
volume0
Intrest3
Last Price-
Change
-
Bid206
Ask224
volume0
Intrest0
Strike
1530
1530
Last Price46.8Apr 07, 2025
Change
00%
Bid5.9
Ask14.7
volume0
Intrest1
Last Price210.5Apr 09, 2025
Change
00%
Bid199.4
Ask214
volume0
Intrest3
Strike
1540
1540
Last Price49.9Apr 07, 2025
Change
00%
Bid6.4
Ask14.1
volume0
Intrest7
Last Price101Apr 07, 2025
Change
00%
Bid191
Ask205
volume0
Intrest1
Strike
1550
1550
Last Price20.35Apr 09, 2025
Change
00%
Bid8.1
Ask16.3
volume0
Intrest9
Last Price80Apr 08, 2025
Change
00%
Bid183
Ask196
volume0
Intrest7
Strike
1560
1560
Last Price19.59Apr 09, 2025
Change
00%
Bid10.1
Ask18
volume0
Intrest3
Last Price-
Change
-
Bid172.4
Ask187.7
volume0
Intrest0
Strike
1570
1570
Last Price-
Change
-
Bid10
Ask17.6
volume0
Intrest0
Last Price88Apr 07, 2025
Change
00%
Bid163.8
Ask178
volume0
Intrest3
Strike
1580
1580
Last Price103.5Apr 09, 2025
Change
00%
Bid11
Ask18.6
volume0
Intrest19
Last Price57.2Apr 09, 2025
Change
00%
Bid156.9
Ask170
volume0
Intrest1
Strike
1590
1590
Last Price-
Change
-
Bid13
Ask20.7
volume0
Intrest0
Last Price99Apr 09, 2025
Change
00%
Bid148.9
Ask162
volume0
Intrest2
Strike
1600
1600
Last Price65Apr 07, 2025
Change
00%
Bid14.6
Ask22.5
volume0
Intrest13
Last Price-
Change
-
Bid138.7
Ask151.5
volume0
Intrest0
Strike
1610
1610
Last Price28Apr 09, 2025
Change
00%
Bid16.3
Ask23.8
volume0
Intrest0
Last Price72.5Apr 07, 2025
Change
00%
Bid130.6
Ask144.9
volume0
Intrest3
Strike
1620
1620
Last Price101.6Apr 08, 2025
Change
00%
Bid17.4
Ask25.7
volume0
Intrest49
Last Price-
Change
-
Bid123
Ask136.8
volume0
Intrest0
Strike
1630
1630
Last Price-
Change
-
Bid20.2
Ask28.7
volume0
Intrest0
Last Price90Apr 08, 2025
Change
00%
Bid117
Ask128.3
volume0
Intrest2
Strike
1640
1640
Last Price28.5Apr 09, 2025
Change
00%
Bid23
Ask29.7
volume0
Intrest2
Last Price39Apr 07, 2025
Change
00%
Bid102
Ask113.5
volume0
Intrest1
Strike
1660
1660
Last Price94Apr 07, 2025
Change
00%
Bid28.1
Ask37
volume0
Intrest3
Last Price98Apr 09, 2025
Change
00%
Bid88.9
Ask98.4
volume0
Intrest2
Strike
1680
1680
Last Price69Apr 09, 2025
Change
00%
Bid33.4
Ask43
volume0
Intrest2
Last Price88Apr 09, 2025
Change
00%
Bid75.7
Ask85
volume0
Intrest1
Strike
1700
1700
Last Price40Apr 09, 2025
Change
00%
Bid39.6
Ask49
volume0
Intrest5
Last Price42.6Apr 08, 2025
Change
00%
Bid64
Ask73
volume0
Intrest2
Strike
1720
1720
Last Price12.33Mar 28, 2025
Change
00%
Bid48
Ask57
volume0
Intrest7
Last Price53Apr 09, 2025
Change
00%
Bid52
Ask60.6
volume0
Intrest5
Strike
1740
1740
Last Price171Apr 07, 2025
Change
00%
Bid56
Ask64.7
volume0
Intrest5
Last Price26.05Apr 09, 2025
Change
00%
Bid42
Ask50
volume0
Intrest7
Strike
1760
1760
Last Price84Apr 09, 2025
Change
00%
Bid66
Ask74.9
volume0
Intrest12
Last Price28Apr 09, 2025
Change
00%
Bid31.4
Ask40.3
volume0
Intrest2
Strike
1780
1780
Last Price234Apr 04, 2025
Change
00%
Bid76
Ask85.1
volume0
Intrest6
Last Price27.3Apr 09, 2025
Change
00%
Bid23.8
Ask32.7
volume0
Intrest12
Strike
1800
1800
Last Price107Apr 03, 2025
Change
00%
Bid88
Ask97.7
volume0
Intrest9
Last Price16.9Apr 03, 2025
Change
00%
Bid17
Ask25.9
volume0
Intrest4
Strike
1820
1820
Last Price240Apr 07, 2025
Change
00%
Bid101
Ask114.2
volume0
Intrest35
Last Price11Apr 08, 2025
Change
00%
Bid11.7
Ask19.9
volume0
Intrest9
Strike
1840
1840
Last Price118.7Apr 03, 2025
Change
00%
Bid113.9
Ask128.2
volume0
Intrest6
Last Price12Apr 09, 2025
Change
00%
Bid7.8
Ask15
volume0
Intrest24
Strike
1860
1860
Last Price65.5Mar 28, 2025
Change
00%
Bid130.8
Ask143
volume0
Intrest10
Last Price11Apr 09, 2025
Change
00%
Bid5.8
Ask13.9
volume0
Intrest14
Strike
1880
1880
Last Price270.04Apr 07, 2025
Change
00%
Bid146.6
Ask161.2
volume0
Intrest4
Last Price2Apr 04, 2025
Change
00%
Bid2.5
Ask10
volume0
Intrest13
Strike
1900
1900
Last Price300Apr 09, 2025
Change
00%
Bid165.7
Ask178
volume0
Intrest6
Last Price18.57Apr 02, 2025
Change
00%
Bid2.95
Ask10
volume0
Intrest1
Strike
1910
1910
Last Price80.45Mar 31, 2025
Change
00%
Bid174.2
Ask187
volume0
Intrest5
Last Price45.4Mar 25, 2025
Change
00%
Bid1.3
Ask10
volume0
Intrest30
Strike
1920
1920
Last Price412.22Apr 04, 2025
Change
00%
Bid182
Ask197.1
volume0
Intrest2
Last Price25Mar 28, 2025
Change
00%
Bid0.1
Ask7.9
volume0
Intrest3
Strike
1930
1930
Last Price332Apr 07, 2025
Change
00%
Bid191.6
Ask207.3
volume0
Intrest0
Last Price26Mar 25, 2025
Change
00%
Bid0.1
Ask8.4
volume0
Intrest2
Strike
1940
1940
Last Price-
Change
-
Bid201
Ask218.1
volume0
Intrest0
Last Price10Apr 01, 2025
Change
00%
Bid0.1
Ask7.9
volume0
Intrest4
Strike
1950
1950
Last Price329.5Apr 07, 2025
Change
00%
Bid210
Ask227.7
volume0
Intrest2
Last Price10.35Apr 02, 2025
Change
00%
Bid0.1
Ask8.1
volume0
Intrest1
Strike
1960
1960
Last Price104.8Mar 19, 2025
Change
00%
Bid220
Ask236
volume0
Intrest0
Last Price-
Change
-
Bid0.1
Ask7.7
volume0
Intrest0
Strike
1970
1970
Last Price368Apr 09, 2025
Change
00%
Bid230
Ask245.8
volume0
Intrest0
Last Price0.9Apr 04, 2025
Change
00%
Bid0.1
Ask7.3
volume0
Intrest1
Strike
1980
1980
Last Price326.9Apr 03, 2025
Change
00%
Bid240
Ask255.8
volume0
Intrest0
Last Price-
Change
-
Bid0.1
Ask7
volume0
Intrest0
Strike
1990
1990
Last Price-
Change
-
Bid248
Ask265.7
volume0
Intrest0
Last Price2.5Apr 09, 2025
Change
00%
Bid0.1
Ask6.7
volume0
Intrest9
Strike
2000
2000
Last Price347.7Apr 03, 2025
Change
00%
Bid261
Ask276.9
volume0
Intrest2
Last Price1Apr 04, 2025
Change
00%
Bid0.1
Ask6.5
volume0
Intrest2
Strike
2010
2010
Last Price-
Change
-
Bid268.5
Ask287.2
volume0
Intrest0
Last Price4.4Mar 31, 2025
Change
00%
Bid0.05
Ask6.2
volume0
Intrest2
Strike
2020
2020
Last Price355.16Apr 09, 2025
Change
00%
Bid279.2
Ask297.4
volume0
Intrest0
Last Price81.2Feb 26, 2025
Change
00%
Bid0.1
Ask6
volume0
Intrest1
Strike
2030
2030
Last Price428Apr 09, 2025
Change
00%
Bid288
Ask304
volume0
Intrest0
Last Price88Feb 27, 2025
Change
00%
Bid0.1
Ask5.9
volume0
Intrest1
Strike
2040
2040
Last Price-
Change
-
Bid298
Ask315.4
volume0
Intrest0
Last Price6.55Mar 10, 2025
Change
00%
Bid0.05
Ask5.7
volume0
Intrest0
Strike
2050
2050
Last Price-
Change
-
Bid310.5
Ask326.6
volume0
Intrest0
Last Price4.5Mar 12, 2025
Change
00%
Bid0.05
Ask5.6
volume0
Intrest2
Strike
2060
2060
Last Price458Apr 09, 2025
Change
00%
Bid318
Ask335.6
volume0
Intrest0
Last Price6.02Mar 10, 2025
Change
00%
Bid0.05
Ask5.5
volume0
Intrest1
Strike
2070
2070
Last Price448Apr 07, 2025
Change
00%
Bid330.4
Ask346.6
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask5.4
volume0
Intrest0
Strike
2080
2080
Last Price-
Change
-
Bid340.5
Ask357.6
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask5
volume0
Intrest0
Strike
2090
2090
Last Price392Apr 09, 2025
Change
00%
Bid348
Ask364
volume0
Intrest0
Last Price2.75Mar 28, 2025
Change
00%
Bid0.05
Ask5
volume0
Intrest48
Strike
2100
2100
Last Price498Apr 09, 2025
Change
00%
Bid360.3
Ask374
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask5
volume0
Intrest0
Strike
2110
2110
Last Price-
Change
-
Bid370.3
Ask384
volume0
Intrest0
Last Price55.5Feb 24, 2025
Change
00%
Bid0.05
Ask6.2
volume0
Intrest63
Strike
2120
2120
Last Price361Apr 03, 2025
Change
00%
Bid378
Ask396
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask6.2
volume0
Intrest0
Strike
2130
2130
Last Price-
Change
-
Bid389.1
Ask406
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask6.2
volume0
Intrest0
Strike
2140
2140
Last Price-
Change
-
Bid398
Ask415.3
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask6.2
volume0
Intrest0
Strike
2150
2150
Last Price-
Change
-
Bid408
Ask425.6
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask6.1
volume0
Intrest0
Strike
2160
2160
Last Price339.9Mar 10, 2025
Change
00%
Bid418
Ask435
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask6.1
volume0
Intrest0
Strike
2170
2170
Last Price-
Change
-
Bid428.1
Ask445.5
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask6.1
volume0
Intrest0
Strike
2180
2180
Last Price-
Change
-
Bid438
Ask455.3
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask6.1
volume0
Intrest0
Strike
2190
2190
Last Price-
Change
-
Bid448
Ask465.3
volume0
Intrest0
Last Price2.56Mar 17, 2025
Change
00%
Bid0.05
Ask6.1
volume0
Intrest7
Strike
2200
2200
Last Price-
Change
-
Bid458
Ask475.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Strike
2210
2210
Last Price-
Change
-
Bid468
Ask484.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2220
2220
Last Price-
Change
-
Bid478
Ask496
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Strike
2230
2230
Last Price-
Change
-
Bid488
Ask505.5
volume0
Intrest0
Last Price1.75Mar 11, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest2
Strike
2240
2240
Last Price-
Change
-
Bid498
Ask515.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Strike
2250
2250
Last Price-
Change
-
Bid508.8
Ask527.4
volume0
Intrest0
Last Price14.2Feb 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
2260
2260
Last Price-
Change
-
Bid518.8
Ask536
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2270
2270
Last Price-
Change
-
Bid528
Ask544.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2280
2280
Last Price-
Change
-
Bid538
Ask557
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2290
2290
Last Price692Apr 07, 2025
Change
00%
Bid548
Ask564.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2300
2300
Last Price-
Change
-
Bid558.1
Ask577
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2310
2310
Last Price712Apr 07, 2025
Change
00%
Bid568
Ask586.4
volume0
Intrest0
Last Price0.6Apr 09, 2025
Change
00%
Bid-
Ask1
volume0
Intrest121
Strike
2320
2320
Last Price-
Change
-
Bid578
Ask597.2
volume0
Intrest0
Last Price0.74Apr 09, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
2340
2340
Last Price-
Change
-
Bid598
Ask616.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2360
2360
Last Price-
Change
-
Bid618
Ask636.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2380
2380
Last Price-
Change
-
Bid638.1
Ask657.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2400
2400
Last Price-
Change
-
Bid658.1
Ask677
volume0
Intrest0
Last Price1.72Mar 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest13
Strike
2420
2420
Last Price-
Change
-
Bid678.1
Ask697
volume0
Intrest0