Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.325,46 +560,23 (+0,91%)
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 | 2024-05-24 9:32AM EDT | 1,060.00 | 696.10 | 637.10 | 647.70 | 0.00 | - | 1 | 1 | 104.87% |
| FCNCA240621C01270000 | 2024-05-15 9:33AM EDT | 1,270.00 | 481.70 | 427.90 | 440.00 | 0.00 | - | - | 1 | 73.97% |
| FCNCA240621C01280000 | 2024-05-15 9:33AM EDT | 1,280.00 | 471.70 | 417.90 | 430.00 | 0.00 | - | - | 1 | 72.31% |
| FCNCA240621C01340000 | 2024-05-15 9:33AM EDT | 1,340.00 | 412.20 | 358.20 | 370.00 | 0.00 | - | - | 1 | 62.93% |
| FCNCA240621C01420000 | 2024-05-24 9:32AM EDT | 1,420.00 | 338.10 | 279.00 | 292.00 | 0.00 | - | 1 | 1 | 52.94% |
| FCNCA240621C01450000 | 2024-05-02 12:37PM EDT | 1,450.00 | 280.22 | 249.40 | 262.00 | 0.00 | - | - | 2 | 57.57% |
| FCNCA240621C01470000 | 2024-05-15 9:33AM EDT | 1,470.00 | 284.10 | 229.90 | 242.00 | 0.00 | - | 2 | 3 | 53.94% |
| FCNCA240621C01510000 | 2024-05-15 9:33AM EDT | 1,510.00 | 245.20 | 191.10 | 202.60 | 0.00 | - | - | 1 | 47.37% |
| FCNCA240621C01540000 | 2024-04-25 9:35AM EDT | 1,540.00 | 182.00 | 246.00 | 251.10 | 0.00 | - | - | 1 | 101.50% |
| FCNCA240621C01550000 | 2024-04-25 9:35AM EDT | 1,550.00 | 174.00 | 236.20 | 241.30 | 0.00 | - | - | 1 | 98.89% |
| FCNCA240621C01560000 | 2024-05-15 9:33AM EDT | 1,560.00 | 197.30 | 144.10 | 153.90 | 0.00 | - | - | 1 | 39.41% |
| FCNCA240621C01570000 | 2024-05-17 3:59PM EDT | 1,570.00 | 206.33 | 135.00 | 145.10 | 0.00 | - | 1 | 1 | 38.62% |
| FCNCA240621C01600000 | 2024-05-16 10:11AM EDT | 1,600.00 | 155.70 | 109.20 | 118.50 | 0.00 | - | - | 1 | 35.54% |
| FCNCA240621C01620000 | 2024-05-02 12:37PM EDT | 1,620.00 | 133.15 | 93.10 | 103.50 | 0.00 | - | 2 | 74 | 35.11% |
| FCNCA240621C01640000 | 2024-05-24 12:11PM EDT | 1,640.00 | 155.10 | 77.90 | 84.80 | 0.00 | - | 1 | 1 | 31.48% |
| FCNCA240621C01650000 | 2024-05-30 12:44PM EDT | 1,650.00 | 94.40 | 71.00 | 78.70 | 0.00 | - | 1 | 3 | 31.75% |
| FCNCA240621C01660000 | 2024-05-17 10:01AM EDT | 1,660.00 | 126.50 | 64.20 | 70.70 | 0.00 | - | 4 | 2 | 30.57% |
| FCNCA240621C01670000 | 2024-05-30 3:19PM EDT | 1,670.00 | 81.08 | 57.80 | 64.10 | 0.00 | - | 14 | 9 | 30.14% |
| FCNCA240621C01680000 | 2024-04-22 3:37PM EDT | 1,680.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCNCA240621C01690000 | 2024-05-02 11:21AM EDT | 1,690.00 | 80.90 | 46.10 | 52.20 | 0.00 | - | - | 1 | 29.53% |
| FCNCA240621C01700000 | 2024-05-03 12:33PM EDT | 1,700.00 | 81.45 | 40.80 | 44.50 | 0.00 | - | 1 | 7 | 27.85% |
| FCNCA240621C01710000 | 2024-05-30 11:35AM EDT | 1,710.00 | 59.40 | 35.80 | 39.70 | 0.00 | - | 2 | 4 | 27.75% |
| FCNCA240621C01720000 | 2024-05-31 11:52AM EDT | 1,720.00 | 38.90 | 30.40 | 34.90 | -8.15 | -17.32% | 4 | 4 | 27.43% |
| FCNCA240621C01730000 | 2024-05-30 2:05PM EDT | 1,730.00 | 45.60 | 27.00 | 32.00 | 0.00 | - | 2 | 2 | 28.09% |
| FCNCA240621C01740000 | 2024-05-30 1:30PM EDT | 1,740.00 | 35.90 | 23.30 | 27.30 | 0.00 | - | 1 | 2 | 27.40% |
| FCNCA240621C01750000 | 2024-05-29 11:47AM EDT | 1,750.00 | 45.80 | 19.90 | 23.80 | 0.00 | - | 1 | 3 | 27.25% |
| FCNCA240621C01760000 | 2024-05-29 2:03PM EDT | 1,760.00 | 41.13 | 17.00 | 20.90 | 0.00 | - | 2 | 5 | 27.30% |
| FCNCA240621C01770000 | 2024-05-31 11:52AM EDT | 1,770.00 | 19.55 | 14.30 | 18.60 | -26.85 | -57.87% | 3 | 7 | 27.58% |
| FCNCA240621C01780000 | 2024-05-28 1:48PM EDT | 1,780.00 | 45.70 | 11.90 | 16.90 | 0.00 | - | 10 | 23 | 28.13% |
| FCNCA240621C01790000 | 2024-05-31 10:07AM EDT | 1,790.00 | 16.50 | 9.90 | 14.90 | -1.70 | -9.34% | 4 | 12 | 28.30% |
| FCNCA240621C01800000 | 2024-05-28 3:08PM EDT | 1,800.00 | 34.90 | 8.20 | 13.40 | 0.00 | - | 16 | 250 | 28.71% |
| FCNCA240621C01810000 | 2024-05-15 10:03AM EDT | 1,810.00 | 20.45 | 6.80 | 12.00 | 0.00 | - | - | 1 | 29.07% |
| FCNCA240621C01820000 | 2024-05-29 1:40PM EDT | 1,820.00 | 16.93 | 5.50 | 10.50 | 0.00 | - | 2 | 2 | 29.19% |
| FCNCA240621C01840000 | 2024-05-14 10:02AM EDT | 1,840.00 | 16.50 | 3.60 | 4.60 | 0.00 | - | 1 | 3 | 25.18% |
| FCNCA240621C01850000 | 2024-05-22 10:46AM EDT | 1,850.00 | 4.50 | 2.95 | 3.70 | -16.50 | -78.57% | 1 | 5 | 25.03% |
| FCNCA240621C01860000 | 2024-05-23 12:51PM EDT | 1,860.00 | 10.30 | 2.35 | 3.10 | 0.00 | - | 1 | 7 | 25.16% |
| FCNCA240621C01870000 | 2024-05-31 12:07PM EDT | 1,870.00 | 3.20 | 1.90 | 2.60 | -2.80 | -46.67% | 10 | 14 | 25.30% |
| FCNCA240621C01880000 | 2024-05-08 3:18PM EDT | 1,880.00 | 12.10 | 1.45 | 2.10 | 0.00 | - | - | 1 | 25.27% |
| FCNCA240621C01900000 | 2024-05-23 3:35PM EDT | 1,900.00 | 5.89 | 0.90 | 1.55 | 0.00 | - | 2 | 3 | 25.84% |
| FCNCA240621C01910000 | 2024-05-14 9:43AM EDT | 1,910.00 | 5.90 | 0.70 | 1.30 | 0.00 | - | - | 1 | 26.00% |
| FCNCA240621C01920000 | 2024-05-20 9:30AM EDT | 1,920.00 | 5.40 | 1.00 | 1.25 | 0.00 | - | 1 | 3 | 26.77% |
| FCNCA240621C01930000 | 2024-04-26 10:37AM EDT | 1,930.00 | 25.40 | 4.40 | 5.20 | 0.00 | - | 1 | 1 | 36.69% |
| FCNCA240621C01940000 | 2024-05-17 11:09AM EDT | 1,940.00 | 4.50 | 0.80 | 1.05 | 0.00 | - | 1 | 3 | 27.83% |
| FCNCA240621C01950000 | 2024-05-22 10:51AM EDT | 1,950.00 | 4.40 | 0.20 | 0.75 | 0.00 | - | 3 | 2 | 27.30% |
| FCNCA240621C01960000 | 2024-05-20 12:04PM EDT | 1,960.00 | 1.73 | 0.05 | 0.65 | 0.00 | - | 2 | 3 | 27.58% |
| FCNCA240621C02000000 | 2024-05-28 2:35PM EDT | 2,000.00 | 1.45 | 0.30 | 0.50 | 0.00 | - | 10 | 10 | 29.79% |
| FCNCA240621C02050000 | 2024-05-22 9:30AM EDT | 2,050.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | - | 1 | 31.62% |
| FCNCA240621C02100000 | 2024-05-28 2:36PM EDT | 2,100.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 35.11% |
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 | 0.30 | 0.00 | - | 1 | 3 | 69.34% |
| FCNCA240621P01120000 | 2024-05-23 2:04PM EDT | 1,120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 56.06% |
| FCNCA240621P01200000 | 2024-05-01 9:45AM EDT | 1,200.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | - | 2 | 53.08% |
| FCNCA240621P01370000 | 2024-05-13 3:08PM EDT | 1,370.00 | 0.61 | 0.10 | 0.65 | 0.00 | - | 1 | 1 | 40.10% |
| FCNCA240621P01400000 | 2024-05-24 10:40AM EDT | 1,400.00 | 0.40 | 0.25 | 0.85 | 0.00 | - | 2 | 1 | 37.94% |
| FCNCA240621P01440000 | 2024-04-23 11:32AM EDT | 1,440.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| FCNCA240621P01480000 | 2024-05-30 11:14AM EDT | 1,480.00 | 1.20 | 1.35 | 1.95 | 0.00 | - | 1 | 2 | 32.59% |
| FCNCA240621P01500000 | 2024-05-06 3:10PM EDT | 1,500.00 | 4.30 | 1.85 | 2.50 | 0.00 | - | 3 | 5 | 31.45% |
| FCNCA240621P01510000 | 2024-05-13 12:56PM EDT | 1,510.00 | 2.50 | 2.25 | 2.80 | 0.00 | - | 1 | 1 | 30.80% |
| FCNCA240621P01520000 | 2024-05-20 10:04AM EDT | 1,520.00 | 0.85 | 2.50 | 3.20 | 0.00 | - | - | 1 | 30.27% |
| FCNCA240621P01530000 | 2024-05-15 1:23PM EDT | 1,530.00 | 7.27 | 3.10 | 3.70 | 0.00 | - | - | 10 | 29.83% |
| FCNCA240621P01540000 | 2024-04-23 3:45PM EDT | 1,540.00 | 43.96 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| FCNCA240621P01550000 | 2024-05-31 3:40PM EDT | 1,550.00 | 4.50 | 4.20 | 4.90 | +3.05 | +210.34% | 1 | 5 | 28.88% |
| FCNCA240621P01560000 | 2024-05-13 10:56AM EDT | 1,560.00 | 4.40 | 4.90 | 5.60 | 0.00 | - | 1 | 1 | 28.36% |
| FCNCA240621P01580000 | 2024-05-30 2:50PM EDT | 1,580.00 | 5.70 | 6.80 | 7.60 | 0.00 | - | 1 | 6 | 27.65% |
| FCNCA240621P01590000 | 2024-05-30 2:49PM EDT | 1,590.00 | 6.50 | 3.80 | 8.80 | 0.00 | - | 1 | 0 | 27.26% |
| FCNCA240621P01600000 | 2024-05-30 9:32AM EDT | 1,600.00 | 5.50 | 4.90 | 10.20 | 0.00 | - | 2 | 11 | 26.91% |
| FCNCA240621P01610000 | 2024-05-23 12:53PM EDT | 1,610.00 | 6.44 | 7.20 | 11.90 | 0.00 | - | 1 | 2 | 26.65% |
| FCNCA240621P01630000 | 2024-05-21 11:29AM EDT | 1,630.00 | 5.30 | 11.20 | 15.90 | 0.00 | - | 90 | 91 | 26.03% |
| FCNCA240621P01640000 | 2024-05-21 11:11AM EDT | 1,640.00 | 5.90 | 13.70 | 18.40 | 0.00 | - | 1 | 85 | 25.80% |
| FCNCA240621P01650000 | 2024-05-22 9:55AM EDT | 1,650.00 | 7.22 | 16.50 | 21.20 | 0.00 | - | 1 | 8 | 25.56% |
| FCNCA240621P01660000 | 2024-05-21 2:55PM EDT | 1,660.00 | 8.30 | 19.30 | 24.30 | 0.00 | - | 10 | 11 | 25.31% |
| FCNCA240621P01670000 | 2024-05-31 1:29PM EDT | 1,670.00 | 27.00 | 23.80 | 27.70 | +18.50 | +217.65% | 1 | 3 | 25.03% |
| FCNCA240621P01680000 | 2024-05-28 11:22AM EDT | 1,680.00 | 10.03 | 26.00 | 31.70 | 0.00 | - | 10 | 9 | 24.90% |
| FCNCA240621P01690000 | 2024-05-23 2:45PM EDT | 1,690.00 | 20.10 | 31.90 | 35.80 | 0.00 | - | - | 3 | 24.60% |
| FCNCA240621P01700000 | 2024-05-24 1:09PM EDT | 1,700.00 | 38.50 | 37.30 | 40.50 | +24.50 | +175.00% | 5 | 11 | 24.43% |
| FCNCA240621P01710000 | 2024-05-31 11:16AM EDT | 1,710.00 | 39.10 | 41.90 | 45.50 | +27.20 | +228.57% | 2 | 8 | 24.20% |
| FCNCA240621P01720000 | 2024-05-31 10:54AM EDT | 1,720.00 | 53.80 | 47.40 | 51.00 | +19.40 | +56.40% | 1 | 34 | 24.02% |
| FCNCA240621P01730000 | 2024-05-31 12:37PM EDT | 1,730.00 | 54.55 | 53.60 | 57.20 | +32.68 | +149.43% | 2 | 6 | 24.04% |
| FCNCA240621P01740000 | 2024-05-31 12:37PM EDT | 1,740.00 | 60.70 | 59.60 | 67.30 | +35.88 | +144.56% | 2 | 4 | 26.38% |
| FCNCA240621P01750000 | 2024-05-30 12:05PM EDT | 1,750.00 | 52.00 | 65.30 | 71.30 | 0.00 | - | 3 | 3 | 24.49% |
| FCNCA240621P01760000 | 2024-05-21 10:56AM EDT | 1,760.00 | 31.20 | 72.20 | 78.70 | 0.00 | - | 2 | 7 | 24.62% |
| FCNCA240621P01770000 | 2024-05-29 10:12AM EDT | 1,770.00 | 48.80 | 79.90 | 86.40 | 0.00 | - | 1 | 3 | 24.76% |
| FCNCA240621P01780000 | 2024-05-29 11:37AM EDT | 1,780.00 | 56.30 | 87.40 | 94.00 | 0.00 | - | 1 | 5 | 24.60% |
| FCNCA240621P01790000 | 2024-05-24 3:01PM EDT | 1,790.00 | 44.80 | 95.00 | 102.50 | 0.00 | - | 1 | 3 | 24.97% |
| FCNCA240621P01800000 | 2024-05-29 9:33AM EDT | 1,800.00 | 59.35 | 101.00 | 111.60 | 0.00 | - | 1 | 8 | 25.73% |
| FCNCA240621P01820000 | 2024-05-15 3:28PM EDT | 1,820.00 | 108.00 | 118.00 | 129.20 | 0.00 | - | - | 1 | 26.27% |
