Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.829,40 +206,97 (+0,34%)
First Citizens BancShares, Inc. (FCNCA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA240621C01060000 | 2024-06-13 9:42AM EDT | 1,060.00 | 596.40 | 570.80 | 577.80 | 0.00 | - | 1 | 0 | 169.02% |
| FCNCA240621C01140000 | 2024-06-13 9:42AM EDT | 1,140.00 | 516.60 | 490.80 | 497.90 | 0.00 | - | 1 | 1 | 144.35% |
| FCNCA240621C01160000 | 2024-06-06 9:44AM EDT | 1,160.00 | 539.20 | 470.90 | 477.90 | 0.00 | - | - | 1 | 138.72% |
| FCNCA240621C01170000 | 2024-06-13 9:42AM EDT | 1,170.00 | 486.60 | 460.90 | 468.00 | 0.00 | - | 1 | 1 | 136.16% |
| FCNCA240621C01260000 | 2024-06-11 1:24PM EDT | 1,260.00 | 372.00 | 371.00 | 378.10 | 0.00 | - | - | 1 | 110.52% |
| FCNCA240621C01270000 | 2024-05-15 9:33AM EDT | 1,270.00 | 481.70 | 374.70 | 379.30 | 0.00 | - | - | 1 | 158.23% |
| FCNCA240621C01280000 | 2024-05-15 9:33AM EDT | 1,280.00 | 471.70 | 363.10 | 373.70 | 0.00 | - | - | 1 | 158.44% |
| FCNCA240621C01340000 | 2024-05-15 9:33AM EDT | 1,340.00 | 412.20 | 292.00 | 310.00 | 0.00 | - | - | 1 | 115.00% |
| FCNCA240621C01380000 | 2024-06-05 10:01AM EDT | 1,380.00 | 304.90 | 251.20 | 258.20 | 0.00 | - | - | 1 | 77.80% |
| FCNCA240621C01390000 | 2024-06-05 10:01AM EDT | 1,390.00 | 295.00 | 241.10 | 248.20 | 0.00 | - | - | 1 | 74.78% |
| FCNCA240621C01420000 | 2024-05-24 9:32AM EDT | 1,420.00 | 338.10 | 211.20 | 218.30 | 0.00 | - | 1 | 1 | 67.05% |
| FCNCA240621C01450000 | 2024-05-02 12:37PM EDT | 1,450.00 | 280.22 | 249.40 | 262.00 | 0.00 | - | - | 2 | 187.52% |
| FCNCA240621C01470000 | 2024-05-15 9:33AM EDT | 1,470.00 | 284.10 | 175.60 | 183.20 | 0.00 | - | 2 | 3 | 89.63% |
| FCNCA240621C01510000 | 2024-05-15 9:33AM EDT | 1,510.00 | 245.20 | 130.00 | 145.90 | 0.00 | - | - | 1 | 71.86% |
| FCNCA240621C01540000 | 2024-04-25 9:35AM EDT | 1,540.00 | 182.00 | 246.00 | 251.10 | 0.00 | - | - | 1 | 246.75% |
| FCNCA240621C01550000 | 2024-04-25 9:35AM EDT | 1,550.00 | 174.00 | 236.20 | 241.30 | 0.00 | - | - | 1 | 240.77% |
| FCNCA240621C01560000 | 2024-05-15 9:33AM EDT | 1,560.00 | 197.30 | 87.00 | 97.00 | 0.00 | - | - | 1 | 58.50% |
| FCNCA240621C01570000 | 2024-05-17 3:59PM EDT | 1,570.00 | 206.33 | 65.30 | 71.90 | 0.00 | - | 1 | 1 | 38.96% |
| FCNCA240621C01600000 | 2024-06-11 1:48PM EDT | 1,600.00 | 48.65 | 40.90 | 45.90 | 0.00 | - | 1 | 1 | 32.74% |
| FCNCA240621C01620000 | 2024-05-02 12:37PM EDT | 1,620.00 | 133.15 | 93.10 | 103.50 | 0.00 | - | 2 | 74 | 111.04% |
| FCNCA240621C01640000 | 2024-06-14 1:12PM EDT | 1,640.00 | 15.40 | 17.30 | 19.80 | -17.10 | -52.62% | 4 | 8 | 28.28% |
| FCNCA240621C01650000 | 2024-06-12 3:28PM EDT | 1,650.00 | 30.50 | 13.00 | 14.60 | 0.00 | - | 2 | 7 | 26.84% |
| FCNCA240621C01660000 | 2024-06-14 11:46AM EDT | 1,660.00 | 9.10 | 9.50 | 11.50 | -43.95 | -82.85% | 1 | 2 | 27.18% |
| FCNCA240621C01670000 | 2024-06-14 2:32PM EDT | 1,670.00 | 5.00 | 6.80 | 8.20 | -18.00 | -78.26% | 3 | 12 | 26.38% |
| FCNCA240621C01680000 | 2024-06-07 3:36PM EDT | 1,680.00 | 36.00 | 4.70 | 6.10 | 0.00 | - | 5 | 6 | 26.47% |
| FCNCA240621C01690000 | 2024-06-14 11:53AM EDT | 1,690.00 | 3.10 | 3.10 | 4.50 | -4.40 | -58.67% | 3 | 5 | 26.64% |
| FCNCA240621C01700000 | 2024-06-14 1:46PM EDT | 1,700.00 | 1.95 | 2.05 | 3.60 | -3.45 | -63.89% | 4 | 16 | 27.57% |
| FCNCA240621C01710000 | 2024-06-14 10:41AM EDT | 1,710.00 | 3.00 | 1.30 | 2.25 | -1.40 | -31.82% | 2 | 6 | 26.69% |
| FCNCA240621C01720000 | 2024-06-13 2:27PM EDT | 1,720.00 | 2.10 | 0.75 | 5.20 | -1.70 | -44.74% | 1 | 3 | 36.66% |
| FCNCA240621C01730000 | 2024-06-13 2:27PM EDT | 1,730.00 | 1.50 | 0.40 | 1.30 | -1.20 | -44.44% | 1 | 4 | 27.94% |
| FCNCA240621C01740000 | 2024-06-11 12:46PM EDT | 1,740.00 | 2.37 | 0.25 | 1.00 | 0.00 | - | 1 | 2 | 28.61% |
| FCNCA240621C01750000 | 2024-06-14 12:09PM EDT | 1,750.00 | 0.60 | 0.35 | 0.90 | -1.90 | -76.00% | 1 | 6 | 30.08% |
| FCNCA240621C01760000 | 2024-06-13 2:35PM EDT | 1,760.00 | 1.10 | 0.05 | 0.65 | 0.00 | - | 1 | 7 | 30.35% |
| FCNCA240621C01770000 | 2024-06-12 10:14AM EDT | 1,770.00 | 1.70 | 0.00 | 0.60 | 0.00 | - | 8 | 13 | 31.81% |
| FCNCA240621C01780000 | 2024-06-06 1:17PM EDT | 1,780.00 | 6.75 | 0.00 | 0.55 | 0.00 | - | 1 | 23 | 33.20% |
| FCNCA240621C01790000 | 2024-05-31 10:07AM EDT | 1,790.00 | 16.50 | 0.00 | 0.45 | 0.00 | - | 4 | 16 | 33.96% |
| FCNCA240621C01800000 | 2024-05-28 3:08PM EDT | 1,800.00 | 34.90 | 0.00 | 0.50 | 0.00 | - | 16 | 250 | 36.24% |
| FCNCA240621C01810000 | 2024-06-11 1:37PM EDT | 1,810.00 | 0.70 | 0.05 | 0.45 | 0.00 | - | 2 | 1 | 37.40% |
| FCNCA240621C01820000 | 2024-06-03 1:18PM EDT | 1,820.00 | 3.10 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 38.45% |
| FCNCA240621C01840000 | 2024-05-14 10:02AM EDT | 1,840.00 | 16.50 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 42.41% |
| FCNCA240621C01850000 | 2024-06-11 3:03PM EDT | 1,850.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 43.36% |
| FCNCA240621C01860000 | 2024-05-23 12:51PM EDT | 1,860.00 | 10.30 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 44.95% |
| FCNCA240621C01870000 | 2024-06-11 12:46PM EDT | 1,870.00 | 0.37 | 0.00 | 0.45 | 0.00 | - | 1 | 24 | 47.27% |
| FCNCA240621C01880000 | 2024-05-08 3:18PM EDT | 1,880.00 | 12.10 | 0.20 | 0.90 | 0.00 | - | - | 1 | 50.17% |
| FCNCA240621C01900000 | 2024-06-04 11:58AM EDT | 1,900.00 | 0.84 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 51.95% |
| FCNCA240621C01910000 | 2024-06-03 12:33PM EDT | 1,910.00 | 0.95 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 53.49% |
| FCNCA240621C01920000 | 2024-06-03 12:33PM EDT | 1,920.00 | 0.80 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 50.59% |
| FCNCA240621C01930000 | 2024-06-03 12:33PM EDT | 1,930.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 52.00% |
| FCNCA240621C01940000 | 2024-05-17 11:09AM EDT | 1,940.00 | 4.50 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 53.42% |
| FCNCA240621C01950000 | 2024-05-22 10:51AM EDT | 1,950.00 | 4.40 | 0.00 | 0.45 | 0.00 | - | 3 | 2 | 54.79% |
| FCNCA240621C01960000 | 2024-05-20 12:04PM EDT | 1,960.00 | 1.73 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 55.47% |
| FCNCA240621C02000000 | 2024-06-03 10:51AM EDT | 2,000.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 61.62% |
| FCNCA240621C02050000 | 2024-05-22 9:30AM EDT | 2,050.00 | 0.75 | 0.00 | 0.45 | 0.00 | - | - | 1 | 68.12% |
| FCNCA240621C02100000 | 2024-05-28 2:36PM EDT | 2,100.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 4 | 4 | 74.41% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA240621P01060000 | 2024-05-24 3:56PM EDT | 1,060.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 121.68% |
| FCNCA240621P01120000 | 2024-06-07 10:22AM EDT | 1,120.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 18 | 108.79% |
| FCNCA240621P01200000 | 2024-05-01 9:45AM EDT | 1,200.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | - | 2 | 89.16% |
| FCNCA240621P01370000 | 2024-05-13 3:08PM EDT | 1,370.00 | 0.61 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 54.30% |
| FCNCA240621P01400000 | 2024-06-05 10:28AM EDT | 1,400.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 53.35% |
| FCNCA240621P01430000 | 2024-06-11 12:18PM EDT | 1,430.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 1 | 47.53% |
| FCNCA240621P01440000 | 2024-06-11 12:17PM EDT | 1,440.00 | 0.59 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 45.34% |
| FCNCA240621P01470000 | 2024-06-14 12:29PM EDT | 1,470.00 | 0.58 | 0.05 | 0.65 | -0.46 | -44.23% | 1 | 1 | 40.38% |
| FCNCA240621P01480000 | 2024-05-30 11:14AM EDT | 1,480.00 | 1.20 | 0.05 | 0.70 | 0.00 | - | 1 | 2 | 38.60% |
| FCNCA240621P01490000 | 2024-06-11 3:39PM EDT | 1,490.00 | 1.22 | 0.20 | 0.80 | 0.00 | - | - | 2 | 37.13% |
| FCNCA240621P01500000 | 2024-06-14 11:48AM EDT | 1,500.00 | 1.95 | 0.25 | 0.95 | +0.20 | +11.43% | 2 | 5 | 35.89% |
| FCNCA240621P01510000 | 2024-06-13 9:54AM EDT | 1,510.00 | 1.30 | 0.40 | 1.10 | 0.00 | - | 2 | 3 | 34.44% |
| FCNCA240621P01520000 | 2024-06-10 9:30AM EDT | 1,520.00 | 1.20 | 0.60 | 1.35 | 0.00 | - | 1 | 34 | 33.33% |
| FCNCA240621P01530000 | 2024-06-04 12:35PM EDT | 1,530.00 | 4.24 | 0.85 | 1.60 | 0.00 | - | 1 | 11 | 31.94% |
| FCNCA240621P01540000 | 2024-06-14 11:48AM EDT | 1,540.00 | 1.81 | 1.25 | 1.95 | +0.16 | +9.70% | 3 | 9 | 30.70% |
| FCNCA240621P01550000 | 2024-06-11 2:31PM EDT | 1,550.00 | 5.20 | 1.70 | 2.50 | 0.00 | - | 1 | 7 | 29.79% |
| FCNCA240621P01560000 | 2024-06-14 3:51PM EDT | 1,560.00 | 3.30 | 2.35 | 3.30 | -2.60 | -44.07% | 4 | 1 | 29.11% |
| FCNCA240621P01570000 | 2024-05-31 3:40PM EDT | 1,570.00 | 5.75 | 3.20 | 4.20 | 0.00 | - | 1 | 1 | 28.14% |
| FCNCA240621P01580000 | 2024-06-13 1:41PM EDT | 1,580.00 | 4.30 | 4.30 | 5.40 | 0.00 | - | 2 | 5 | 27.27% |
| FCNCA240621P01590000 | 2024-05-30 2:49PM EDT | 1,590.00 | 6.50 | 6.00 | 7.10 | 0.00 | - | 1 | 0 | 26.66% |
| FCNCA240621P01600000 | 2024-06-14 11:48AM EDT | 1,600.00 | 7.63 | 7.90 | 9.10 | +2.17 | +39.74% | 1 | 30 | 25.83% |
| FCNCA240621P01610000 | 2024-05-23 12:53PM EDT | 1,610.00 | 6.44 | 10.50 | 12.00 | 0.00 | - | 1 | 2 | 25.51% |
| FCNCA240621P01630000 | 2024-06-11 3:01PM EDT | 1,630.00 | 28.30 | 18.10 | 19.80 | 0.00 | - | 2 | 123 | 24.82% |
| FCNCA240621P01640000 | 2024-06-11 10:40AM EDT | 1,640.00 | 31.20 | 22.30 | 25.30 | 0.00 | - | 1 | 86 | 25.06% |
| FCNCA240621P01650000 | 2024-06-11 3:54PM EDT | 1,650.00 | 30.60 | 27.30 | 31.60 | 0.00 | - | 5 | 10 | 25.37% |
| FCNCA240621P01660000 | 2024-06-13 12:31PM EDT | 1,660.00 | 30.20 | 33.90 | 37.40 | -0.20 | -0.66% | 1 | 12 | 24.09% |
| FCNCA240621P01670000 | 2024-06-12 10:01AM EDT | 1,670.00 | 30.00 | 40.30 | 46.70 | 0.00 | - | 2 | 8 | 26.87% |
| FCNCA240621P01680000 | 2024-06-10 10:47AM EDT | 1,680.00 | 26.90 | 48.00 | 55.10 | 0.00 | - | 1 | 12 | 27.86% |
| FCNCA240621P01690000 | 2024-05-23 2:45PM EDT | 1,690.00 | 20.10 | 56.20 | 63.90 | 0.00 | - | - | 3 | 28.99% |
| FCNCA240621P01700000 | 2024-06-07 12:28PM EDT | 1,700.00 | 33.20 | 65.00 | 72.90 | 0.00 | - | 7 | 23 | 30.03% |
| FCNCA240621P01710000 | 2024-06-07 12:12PM EDT | 1,710.00 | 36.80 | 74.20 | 82.30 | 0.00 | - | 1 | 8 | 31.53% |
| FCNCA240621P01720000 | 2024-06-11 9:32AM EDT | 1,720.00 | 58.00 | 83.90 | 91.90 | 0.00 | - | 1 | 34 | 33.25% |
| FCNCA240621P01730000 | 2024-06-07 3:43PM EDT | 1,730.00 | 54.90 | 93.60 | 101.60 | 0.00 | - | 1 | 5 | 35.04% |
| FCNCA240621P01740000 | 2024-06-11 1:30PM EDT | 1,740.00 | 107.80 | 103.40 | 111.20 | 0.00 | - | 1 | 0 | 36.37% |
| FCNCA240621P01750000 | 2024-05-30 12:05PM EDT | 1,750.00 | 52.00 | 113.40 | 121.50 | 0.00 | - | 3 | 1 | 39.67% |
| FCNCA240621P01760000 | 2024-05-21 10:56AM EDT | 1,760.00 | 31.20 | 123.40 | 131.50 | 0.00 | - | 2 | 1 | 42.05% |
| FCNCA240621P01770000 | 2024-05-29 10:12AM EDT | 1,770.00 | 48.80 | 133.40 | 141.50 | 0.00 | - | 1 | 0 | 44.39% |
| FCNCA240621P01780000 | 2024-06-07 2:45PM EDT | 1,780.00 | 100.10 | 143.40 | 151.50 | 0.00 | - | 1 | 0 | 46.69% |
| FCNCA240621P01790000 | 2024-05-24 3:01PM EDT | 1,790.00 | 44.80 | 153.40 | 161.50 | 0.00 | - | 1 | 0 | 48.95% |
| FCNCA240621P01800000 | 2024-05-29 9:33AM EDT | 1,800.00 | 59.35 | 163.40 | 171.50 | 0.00 | - | 1 | 0 | 51.17% |
| FCNCA240621P01820000 | 2024-06-03 10:19AM EDT | 1,820.00 | 127.30 | 183.40 | 191.50 | 0.00 | - | 1 | 0 | 55.53% |
