Deutsche Märkte geschlossen

First Citizens BancShares, Inc. (FCNCA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.631,83-9,66 (-0,59%)
Börsenschluss: 04:00PM EDT
1.632,50 +0,67 (+0,04%)
Nachbörse: 06:06PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCNCA241115C012500002024-02-15 10:51AM EDT1,250.00356.35372.40381.100.00-1000.00%
FCNCA241115C014000002024-02-15 11:18AM EDT1,400.00248.25267.10274.300.00-3032.25%
FCNCA241115C014200002024-05-31 3:55PM EDT1,420.00347.00282.70287.600.00-1040.73%
FCNCA241115C014400002024-04-25 9:32AM EDT1,440.00312.00396.00401.200.00--074.60%
FCNCA241115C015000002024-05-30 3:49PM EDT1,500.00301.30225.10229.400.00-1038.34%
FCNCA241115C015500002024-06-07 3:43PM EDT1,550.00233.10192.70196.500.00-1137.10%
FCNCA241115C015800002024-06-07 3:43PM EDT1,580.00213.20174.60178.000.00-1236.40%
FCNCA241115C015900002024-06-07 3:43PM EDT1,590.00206.80168.80172.200.00-1136.21%
FCNCA241115C016200002024-05-14 9:57AM EDT1,620.00232.78162.90165.400.00--138.05%
FCNCA241115C016300002024-06-11 10:38AM EDT1,630.00147.20146.70149.600.00-1235.37%
FCNCA241115C016800002024-06-03 10:35AM EDT1,680.00161.20121.70124.000.00-1134.40%
FCNCA241115C017000002024-06-03 3:02PM EDT1,700.00144.50112.50114.700.00-2234.06%
FCNCA241115C017200002024-05-21 9:34AM EDT1,720.00179.40103.80105.900.00-1233.74%
FCNCA241115C017300002024-04-01 1:04PM EDT1,730.00129.30155.70161.100.00--147.76%
FCNCA241115C017400002024-04-02 10:08AM EDT1,740.00120.00153.70155.800.00-1247.36%
FCNCA241115C017500002024-03-12 1:15PM EDT1,750.0098.70115.00118.100.00-1139.20%
FCNCA241115C017600002024-04-25 11:05AM EDT1,760.00196.80168.80171.900.00-1252.49%
FCNCA241115C017700002024-04-01 11:22AM EDT1,770.00114.60145.00149.900.00--148.44%
FCNCA241115C017800002024-04-01 12:40PM EDT1,780.00108.80133.50138.700.00-1146.56%
FCNCA241115C017900002024-06-06 9:59AM EDT1,790.00104.4077.2078.900.00-1132.76%
FCNCA241115C018000002024-06-05 9:41AM EDT1,800.0095.5073.7075.500.00-1232.63%
FCNCA241115C018100002024-04-01 1:04PM EDT1,810.0098.50121.00125.200.00-1245.62%
FCNCA241115C018200002024-03-12 1:15PM EDT1,820.0077.7090.0092.800.00--138.41%
FCNCA241115C018300002024-03-12 1:15PM EDT1,830.0075.0086.8089.500.00--138.29%
FCNCA241115C018900002024-05-14 11:51AM EDT1,890.0099.7152.9054.300.00-31032.92%
FCNCA241115C019000002024-04-25 2:32PM EDT1,900.00129.80102.10104.700.00-3446.83%
FCNCA241115C019200002024-04-18 12:15PM EDT1,920.0049.0090.2092.400.00--144.96%
FCNCA241115C019400002024-03-12 11:51AM EDT1,940.0053.7052.8054.900.00--135.99%
FCNCA241115C019600002024-06-03 3:02PM EDT1,960.0050.2035.7037.000.00-1031.62%
FCNCA241115C020000002024-06-03 9:48AM EDT2,000.0048.2029.7030.900.00-3631.55%
FCNCA241115C021000002024-06-07 2:58PM EDT2,100.0026.3018.8019.800.00-1231.60%
FCNCA241115C022000002024-05-02 11:25AM EDT2,200.0032.3018.6019.600.00--135.43%
FCNCA241115C023000002024-05-09 10:42AM EDT2,300.0021.7010.9011.800.00-1134.62%
FCNCA241115C024000002024-04-29 11:35AM EDT2,400.0019.1011.5012.600.00--238.31%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCNCA241115P007600002024-05-20 9:39AM EDT760.000.750.401.000.00--149.46%
FCNCA241115P007800002024-05-20 9:39AM EDT780.000.800.501.100.00--148.47%
FCNCA241115P008000002024-03-11 2:51PM EDT800.005.302.753.500.00-1154.30%
FCNCA241115P009600002024-03-26 10:23AM EDT960.007.500.0510.000.00-1151.72%
FCNCA241115P010300002024-05-28 9:30AM EDT1,030.002.303.304.100.00-1138.54%
FCNCA241115P010500002024-06-03 3:04PM EDT1,050.003.903.804.600.00-1137.91%
FCNCA241115P010700002024-05-14 10:16AM EDT1,070.004.003.504.400.00-10036.22%
FCNCA241115P011200002024-04-26 11:35AM EDT1,120.008.203.003.700.00-1131.82%
FCNCA241115P011400002024-02-26 11:08AM EDT1,140.0025.1918.3019.600.00-1144.29%
FCNCA241115P012000002024-06-04 9:59AM EDT1,200.008.209.7010.800.00-3633.60%
FCNCA241115P013000002024-02-14 11:58AM EDT1,300.0074.5055.0057.700.00-2246.89%
FCNCA241115P013100002024-02-15 12:50PM EDT1,310.0069.7057.6060.200.00-1146.78%
FCNCA241115P013200002024-04-29 9:33AM EDT1,320.0021.9012.4013.600.00--226.80%
FCNCA241115P013900002024-05-30 2:36PM EDT1,390.0022.7028.6033.400.00-1129.97%
FCNCA241115P014000002024-06-03 1:03PM EDT1,400.0029.4033.9035.400.00-1629.83%
FCNCA241115P014100002024-05-31 11:45AM EDT1,410.0028.3036.0037.400.00-1129.67%
FCNCA241115P014200002024-05-30 11:49AM EDT1,420.0026.0038.2039.600.00-1129.54%
FCNCA241115P014500002024-02-15 12:50PM EDT1,450.00116.10100.80104.300.00-1145.67%
FCNCA241115P014900002024-06-13 12:40PM EDT1,490.0050.6056.0057.600.00-1128.55%
FCNCA241115P015000002024-06-13 11:08AM EDT1,500.0055.3059.0060.700.00-1228.44%
FCNCA241115P015100002024-06-13 1:19PM EDT1,510.0056.4058.4063.800.00-1128.29%
FCNCA241115P015200002024-06-13 10:10AM EDT1,520.0059.4061.2067.000.00-1128.14%
FCNCA241115P015500002024-06-07 11:22AM EDT1,550.0059.2075.7077.500.00-1127.74%
FCNCA241115P015800002024-06-10 3:50PM EDT1,580.0073.4087.2089.100.00-1227.32%
FCNCA241115P015900002024-05-29 1:56PM EDT1,590.0058.7091.2093.200.00-2227.17%
FCNCA241115P016000002024-06-07 11:22AM EDT1,600.0075.5095.5097.400.00-1127.02%
FCNCA241115P016200002024-05-14 1:39PM EDT1,620.0072.4792.7094.200.00--123.84%
FCNCA241115P016300002024-02-15 12:50PM EDT1,630.00204.10183.20187.900.00-1144.99%
FCNCA241115P016400002024-06-14 9:34AM EDT1,640.00109.60113.50115.30+1.50+1.39%2126.35%
FCNCA241115P016500002024-05-29 2:48PM EDT1,650.0077.60118.30120.400.00-1426.25%
FCNCA241115P016600002024-05-23 12:41PM EDT1,660.0077.50123.20125.400.00-1426.09%
FCNCA241115P016800002024-05-21 11:59AM EDT1,680.0077.40133.40135.800.00--125.77%
FCNCA241115P016900002024-06-11 1:01PM EDT1,690.00137.90138.70141.200.00-1125.61%
FCNCA241115P017000002024-05-17 11:30AM EDT1,700.0085.06144.20146.700.00-1125.43%
FCNCA241115P017400002024-06-14 11:59AM EDT1,740.00175.10167.20170.80+62.90+56.06%1124.90%
FCNCA241115P017700002024-06-12 11:57AM EDT1,770.00164.50185.90189.500.00-1224.28%
FCNCA241115P017800002024-06-12 11:57AM EDT1,780.00170.60192.40196.100.00-1124.10%
FCNCA241115P018000002024-05-31 2:25PM EDT1,800.00164.40205.90209.800.00-1023.74%
FCNCA241115P018200002024-06-07 11:22AM EDT1,820.00182.80219.90224.100.00-1123.40%
FCNCA241115P018300002024-03-28 12:16PM EDT1,830.00241.80177.80183.600.00-110.00%
FCNCA241115P018400002024-05-31 2:25PM EDT1,840.00188.40234.50238.900.00-1023.05%
FCNCA241115P018700002024-05-23 12:41PM EDT1,870.00178.50257.40262.200.00--122.56%