Deutsche Märkte schließen in 1 Stunde 37 Minute

First Citizens BancShares, Inc. (FCNCA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.650,810,00 (0,00%)
Ab 04:00PM EDT. Markt geöffnet.
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 EDT1,400.00248.25267.10274.300.00-3026.71%
FCNCA241115C014200002024-05-31 3:55PM EDT1,420.00347.00296.00307.600.00-1042.72%
FCNCA241115C014400002024-04-25 9:32AM EDT1,440.00312.00396.00401.200.00--071.51%
FCNCA241115C015000002024-05-30 3:49PM EDT1,500.00301.30242.40247.200.00-1039.87%
FCNCA241115C015500002024-06-07 3:43PM EDT1,550.00233.10203.30213.100.00-1138.48%
FCNCA241115C015800002024-06-07 3:43PM EDT1,580.00213.20183.90195.900.00-1238.21%
FCNCA241115C015900002024-06-07 3:43PM EDT1,590.00206.80183.50187.300.00-1137.36%
FCNCA241115C016200002024-05-14 9:57AM EDT1,620.00232.78162.90165.400.00--135.69%
FCNCA241115C016300002024-06-11 10:38AM EDT1,630.00147.20156.50165.500.00-1236.87%
FCNCA241115C016800002024-06-03 10:35AM EDT1,680.00161.20133.70136.700.00-1135.37%
FCNCA241115C017000002024-06-03 3:02PM EDT1,700.00144.50123.90126.800.00-2234.99%
FCNCA241115C017200002024-05-21 9:34AM EDT1,720.00179.40112.10117.300.00-1234.60%
FCNCA241115C017300002024-04-01 1:04PM EDT1,730.00129.30155.70161.100.00--145.86%
FCNCA241115C017400002024-04-02 10:08AM EDT1,740.00120.00153.70155.800.00-1245.49%
FCNCA241115C017500002024-03-12 1:15PM EDT1,750.0098.70115.00118.100.00-1137.43%
FCNCA241115C017600002024-04-25 11:05AM EDT1,760.00196.80168.80171.900.00-1250.66%
FCNCA241115C017700002024-04-01 11:22AM EDT1,770.00114.60145.00149.900.00--146.66%
FCNCA241115C017800002024-04-01 12:40PM EDT1,780.00108.80133.50138.700.00-1144.83%
FCNCA241115C017900002024-06-06 9:59AM EDT1,790.00104.4081.2090.700.00-1134.09%
FCNCA241115C018000002024-06-05 9:41AM EDT1,800.0095.5079.5085.500.00-1233.58%
FCNCA241115C018100002024-04-01 1:04PM EDT1,810.0098.50121.00125.200.00-1243.98%
FCNCA241115C018200002024-03-12 1:15PM EDT1,820.0077.7090.0092.800.00--136.87%
FCNCA241115C018300002024-03-12 1:15PM EDT1,830.0075.0086.8089.500.00--136.78%
FCNCA241115C018900002024-05-14 11:51AM EDT1,890.0099.7152.9054.300.00-31031.63%
FCNCA241115C019000002024-04-25 2:32PM EDT1,900.00129.80102.10104.700.00-3445.39%
FCNCA241115C019200002024-04-18 12:15PM EDT1,920.0049.0090.2092.400.00--143.58%
FCNCA241115C019400002024-03-12 11:51AM EDT1,940.0053.7052.8054.900.00--134.76%
FCNCA241115C019600002024-06-03 3:02PM EDT1,960.0050.2037.7041.900.00-1032.04%
FCNCA241115C020000002024-06-03 9:48AM EDT2,000.0048.2028.7037.300.00-3632.66%
FCNCA241115C021000002024-06-17 12:20PM EDT2,100.0018.7020.5022.200.00-1331.74%
FCNCA241115C022000002024-05-02 11:25AM EDT2,200.0032.3018.6019.600.00--134.59%
FCNCA241115C023000002024-05-09 10:42AM EDT2,300.0021.7010.9011.800.00-1133.89%
FCNCA241115C024000002024-04-29 11:35AM EDT2,400.0019.1011.5012.600.00--237.61%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FCNCA241115P007600002024-05-20 9:39AM EDT760.000.750.300.900.00--149.77%
FCNCA241115P007800002024-05-20 9:39AM EDT780.000.800.451.000.00--148.85%
FCNCA241115P008000002024-03-11 2:51PM EDT800.005.302.753.500.00-1155.36%
FCNCA241115P009600002024-03-26 10:23AM EDT960.007.500.0510.000.00-1152.89%
FCNCA241115P010300002024-05-28 9:30AM EDT1,030.002.302.903.500.00-1138.50%
FCNCA241115P010500002024-06-03 3:04PM EDT1,050.003.903.304.000.00-1137.99%
FCNCA241115P010700002024-05-14 10:16AM EDT1,070.004.003.504.400.00-10037.24%
FCNCA241115P011200002024-04-26 11:35AM EDT1,120.008.203.003.700.00-1132.81%
FCNCA241115P011400002024-02-26 11:08AM EDT1,140.0025.1918.3019.600.00-1145.55%
FCNCA241115P012000002024-06-04 9:59AM EDT1,200.008.208.109.100.00-3633.37%
FCNCA241115P013000002024-02-14 11:58AM EDT1,300.0074.5055.0057.700.00-2248.43%
FCNCA241115P013100002024-02-15 12:50PM EDT1,310.0069.7057.6060.200.00-1148.34%
FCNCA241115P013200002024-04-29 9:33AM EDT1,320.0021.9012.4013.600.00--227.98%
FCNCA241115P013900002024-05-30 2:36PM EDT1,390.0022.7027.2028.300.00-1129.44%
FCNCA241115P014000002024-06-03 1:03PM EDT1,400.0029.4028.4030.400.00-1629.43%
FCNCA241115P014100002024-05-31 11:45AM EDT1,410.0028.3030.2031.800.00-1129.12%
FCNCA241115P014200002024-05-30 11:49AM EDT1,420.0026.0032.4033.700.00-1128.97%
FCNCA241115P014500002024-02-15 12:50PM EDT1,450.00116.10100.80104.300.00-1147.48%
FCNCA241115P014900002024-06-13 12:40PM EDT1,490.0050.6048.1049.600.00-1127.90%
FCNCA241115P015000002024-06-13 11:08AM EDT1,500.0055.3050.8052.400.00-1227.78%
FCNCA241115P015100002024-06-13 1:19PM EDT1,510.0056.4053.0055.300.00-1127.65%
FCNCA241115P015200002024-06-13 10:10AM EDT1,520.0059.4055.8058.000.00-1127.44%
FCNCA241115P015500002024-06-07 11:22AM EDT1,550.0059.2065.9068.000.00-1127.13%
FCNCA241115P015800002024-06-10 3:50PM EDT1,580.0073.4075.6081.500.00-1227.41%
FCNCA241115P015900002024-05-29 1:56PM EDT1,590.0058.7080.2082.500.00-2226.56%
FCNCA241115P016000002024-06-07 11:22AM EDT1,600.0075.5082.8085.700.00-1126.23%
FCNCA241115P016200002024-05-14 1:39PM EDT1,620.0072.4792.7094.200.00--125.99%
FCNCA241115P016300002024-02-15 12:50PM EDT1,630.00204.10183.20187.900.00-1147.26%
FCNCA241115P016400002024-06-14 9:34AM EDT1,640.00109.6097.00106.100.00-2326.43%
FCNCA241115P016500002024-05-29 2:48PM EDT1,650.0077.60101.00109.500.00-1425.99%
FCNCA241115P016600002024-05-23 12:41PM EDT1,660.0077.50109.60112.000.00-1425.31%
FCNCA241115P016800002024-05-21 11:59AM EDT1,680.0077.40118.20121.400.00--124.88%
FCNCA241115P016900002024-06-11 1:01PM EDT1,690.00137.90123.70126.400.00-1124.69%
FCNCA241115P017000002024-05-17 11:30AM EDT1,700.0085.06144.20146.700.00-1128.08%
FCNCA241115P017400002024-06-14 11:59AM EDT1,740.00175.10149.60157.700.00-1224.70%
FCNCA241115P017700002024-06-12 11:57AM EDT1,770.00164.50166.30170.700.00-1222.83%
FCNCA241115P017800002024-06-12 11:57AM EDT1,780.00170.60174.40177.400.00-1122.71%
FCNCA241115P018000002024-05-31 2:25PM EDT1,800.00164.40185.00189.600.00-1022.04%
FCNCA241115P018200002024-06-07 11:22AM EDT1,820.00182.80198.20208.300.00-1123.00%
FCNCA241115P018300002024-03-28 12:16PM EDT1,830.00241.80177.80183.600.00-1111.32%
FCNCA241115P018400002024-05-31 2:25PM EDT1,840.00188.40211.50222.100.00-1022.48%
FCNCA241115P018700002024-05-23 12:41PM EDT1,870.00178.50235.30245.800.00--122.28%