U.S. markets closed
F S&P 500
5,655.25 +34.50 (+0.61%) F Dow Jones
41,687.00 +161.00 (+0.39%) F Nasdaq
19,519.00 +169.75 (+0.88%) E-mini Russell 2000 Index Futur
2,248.00 +18.10 (+0.81%) Petróleo
70.35 -0.56 (-0.79%) Oro
2,581.70 -16.90 (-0.65%)
First Citizens BancShares, Inc. (FCNCA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA240920C01500000 | 2024-09-05 9:30AM EDT | 1,500.00 | 490.00 | 397.30 | 407.40 | 0.00 | - | - | 1 | 179.47% |
| FCNCA240920C01560000 | 2024-09-12 2:51PM EDT | 1,560.00 | 280.30 | 337.40 | 347.50 | 0.00 | - | - | 1 | 155.09% |
| FCNCA240920C01740000 | 2024-09-13 9:31AM EDT | 1,740.00 | 104.00 | 158.10 | 168.10 | 0.00 | - | - | 1 | 84.30% |
| FCNCA240920C01760000 | 2024-08-20 10:45AM EDT | 1,760.00 | 260.55 | 138.30 | 148.30 | 0.00 | - | 1 | 1 | 76.68% |
| FCNCA240920C01790000 | 2024-09-11 11:18AM EDT | 1,790.00 | 44.90 | 108.80 | 118.60 | 0.00 | - | - | 1 | 65.20% |
| FCNCA240920C01820000 | 2024-09-12 10:29AM EDT | 1,820.00 | 49.10 | 80.10 | 89.00 | 0.00 | - | - | 5 | 54.35% |
| FCNCA240920C01830000 | 2024-09-17 3:56PM EDT | 1,830.00 | 86.20 | 70.80 | 79.70 | 0.00 | - | 2 | 2 | 51.60% |
| FCNCA240920C01840000 | 2024-09-17 3:56PM EDT | 1,840.00 | 75.00 | 62.00 | 70.10 | 0.00 | - | 1 | 2 | 58.80% |
| FCNCA240920C01850000 | 2024-09-18 2:01PM EDT | 1,850.00 | 94.00 | 53.20 | 60.40 | +41.60 | +79.39% | 1 | 5 | 53.72% |
| FCNCA240920C01860000 | 2024-09-16 2:10PM EDT | 1,860.00 | 29.30 | 44.70 | 52.60 | 0.00 | - | 1 | 2 | 52.37% |
| FCNCA240920C01870000 | 2024-09-18 2:00PM EDT | 1,870.00 | 61.10 | 37.00 | 43.50 | +25.11 | +69.77% | 1 | 3 | 47.71% |
| FCNCA240920C01880000 | 2024-09-18 2:01PM EDT | 1,880.00 | 67.00 | 28.10 | 37.10 | +31.50 | +88.73% | 1 | 6 | 47.60% |
| FCNCA240920C01890000 | 2024-09-17 10:36AM EDT | 1,890.00 | 26.00 | 23.30 | 29.60 | 0.00 | - | 5 | 4 | 44.45% |
| FCNCA240920C01900000 | 2024-09-18 2:36PM EDT | 1,900.00 | 20.21 | 17.70 | 22.50 | -2.79 | -12.13% | 6 | 11 | 41.04% |
| FCNCA240920C01910000 | 2024-09-17 3:37PM EDT | 1,910.00 | 26.61 | 13.00 | 18.40 | +6.22 | +30.51% | 6 | 9 | 41.81% |
| FCNCA240920C01920000 | 2024-09-18 3:06PM EDT | 1,920.00 | 12.50 | 9.30 | 12.60 | -7.50 | -37.50% | 4 | 4 | 38.14% |
| FCNCA240920C01930000 | 2024-09-18 3:52PM EDT | 1,930.00 | 8.10 | 6.40 | 10.80 | +3.70 | +84.09% | 3 | 4 | 40.82% |
| FCNCA240920C01940000 | 2024-09-12 10:13AM EDT | 1,940.00 | 5.30 | 4.30 | 6.60 | +1.20 | +29.27% | 1 | 3 | 37.16% |
| FCNCA240920C01950000 | 2024-09-17 10:34AM EDT | 1,950.00 | 4.20 | 2.80 | 4.50 | -1.80 | -30.00% | 1 | 3 | 36.55% |
| FCNCA240920C01960000 | 2024-09-18 1:14PM EDT | 1,960.00 | 8.60 | 1.75 | 3.10 | +3.45 | +66.99% | 4 | 44 | 36.49% |
| FCNCA240920C01970000 | 2024-09-11 1:40PM EDT | 1,970.00 | 1.65 | 1.05 | 1.95 | 0.00 | - | 1 | 6 | 35.85% |
| FCNCA240920C01980000 | 2024-09-18 9:37AM EDT | 1,980.00 | 3.50 | 0.50 | 1.30 | 0.00 | - | 1 | 8 | 36.04% |
| FCNCA240920C01990000 | 2024-09-18 2:30PM EDT | 1,990.00 | 2.50 | 0.30 | 0.95 | +0.35 | +16.28% | 1 | 6 | 37.00% |
| FCNCA240920C02000000 | 2024-09-18 3:49PM EDT | 2,000.00 | 0.50 | 0.00 | 0.80 | -0.53 | -51.46% | 8 | 38 | 38.89% |
| FCNCA240920C02050000 | 2024-09-18 1:40PM EDT | 2,050.00 | 0.35 | 0.05 | 0.45 | +0.30 | +600.00% | 2 | 42 | 49.00% |
| FCNCA240920C02100000 | 2024-09-18 11:40AM EDT | 2,100.00 | 0.24 | 0.20 | 0.60 | +0.04 | +20.00% | 6 | 21 | 60.89% |
| FCNCA240920C02150000 | 2024-09-12 2:11PM EDT | 2,150.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 4 | 11 | 67.09% |
| FCNCA240920C02200000 | 2024-09-06 10:05AM EDT | 2,200.00 | 0.90 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 77.83% |
| FCNCA240920C02250000 | 2024-09-06 11:31AM EDT | 2,250.00 | 0.32 | 0.00 | 0.45 | 0.00 | - | 5 | 16 | 89.40% |
| FCNCA240920C02300000 | 2024-08-30 2:10PM EDT | 2,300.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 1 | 62 | 98.34% |
| FCNCA240920C02350000 | 2024-08-06 11:16AM EDT | 2,350.00 | 3.00 | 0.00 | 0.30 | 0.00 | - | - | 1 | 104.88% |
| FCNCA240920C02400000 | 2024-08-14 11:39AM EDT | 2,400.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 117.38% |
| FCNCA240920C02450000 | 2024-08-15 2:34PM EDT | 2,450.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 126.56% |
| FCNCA240920C02500000 | 2024-08-30 2:27PM EDT | 2,500.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 137.01% |
| FCNCA240920C02550000 | 2024-09-16 10:10AM EDT | 2,550.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 145.70% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA240920P01300000 | 2024-08-12 2:22PM EDT | 1,300.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | - | 1 | 188.87% |
| FCNCA240920P01370000 | 2024-09-13 12:58PM EDT | 1,370.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 166.60% |
| FCNCA240920P01400000 | 2024-09-11 11:00AM EDT | 1,400.00 | 0.25 | - | 0.50 | 0.00 | - | - | 5 | 169.14% |
| FCNCA240920P01440000 | 2024-09-06 3:11PM EDT | 1,440.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 143.36% |
| FCNCA240920P01450000 | 2024-09-06 11:39AM EDT | 1,450.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 140.04% |
| FCNCA240920P01460000 | 2024-09-09 1:50PM EDT | 1,460.00 | 0.05 | - | 0.50 | 0.00 | - | - | 2 | 148.14% |
| FCNCA240920P01490000 | 2024-09-13 11:50AM EDT | 1,490.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 127.15% |
| FCNCA240920P01500000 | 2024-09-10 12:53PM EDT | 1,500.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 6 | 2 | 124.02% |
| FCNCA240920P01510000 | 2024-09-12 3:33PM EDT | 1,510.00 | 0.77 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 119.53% |
| FCNCA240920P01530000 | 2024-09-11 12:29PM EDT | 1,530.00 | 0.90 | - | 0.45 | 0.00 | - | - | 2 | 122.75% |
| FCNCA240920P01540000 | 2024-09-10 1:13PM EDT | 1,540.00 | 1.28 | 0.00 | 0.45 | 0.00 | - | - | 1 | 110.16% |
| FCNCA240920P01550000 | 2024-09-13 9:49AM EDT | 1,550.00 | 0.37 | 0.00 | 0.20 | 0.00 | - | - | 1 | 98.44% |
| FCNCA240920P01580000 | 2024-08-06 10:32AM EDT | 1,580.00 | 9.10 | 0.75 | 1.45 | 0.00 | - | 1 | 0 | 120.34% |
| FCNCA240920P01590000 | 2024-09-16 10:50AM EDT | 1,590.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 11 | 94.92% |
| FCNCA240920P01600000 | 2024-09-16 10:50AM EDT | 1,600.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | - | 11 | 94.04% |
| FCNCA240920P01610000 | 2024-09-12 10:01AM EDT | 1,610.00 | 1.90 | 0.00 | 0.45 | 0.00 | - | - | 3 | 88.92% |
| FCNCA240920P01620000 | 2024-09-12 3:50PM EDT | 1,620.00 | 1.20 | 0.00 | 0.45 | 0.00 | - | - | 1 | 85.94% |
| FCNCA240920P01630000 | 2024-09-13 12:32PM EDT | 1,630.00 | 1.02 | 0.00 | 0.50 | 0.00 | - | - | 2 | 83.98% |
| FCNCA240920P01640000 | 2024-09-16 2:10PM EDT | 1,640.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 80.96% |
| FCNCA240920P01650000 | 2024-09-18 10:24AM EDT | 1,650.00 | 0.25 | 0.00 | 0.50 | -0.15 | -37.50% | 6 | 40 | 77.98% |
| FCNCA240920P01660000 | 2024-08-05 10:10AM EDT | 1,660.00 | 25.00 | 1.40 | 2.30 | 0.00 | - | 2 | 1 | 100.51% |
| FCNCA240920P01670000 | 2024-08-23 12:51PM EDT | 1,670.00 | 1.70 | 0.00 | 0.55 | 0.00 | - | 2 | 1 | 72.85% |
| FCNCA240920P01680000 | 2024-09-13 10:18AM EDT | 1,680.00 | 1.60 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 70.61% |
| FCNCA240920P01690000 | 2024-09-11 9:56AM EDT | 1,690.00 | 6.80 | 0.00 | 0.60 | 0.00 | - | - | 1 | 67.58% |
| FCNCA240920P01700000 | 2024-09-17 2:27PM EDT | 1,700.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 12 | 65.23% |
| FCNCA240920P01720000 | 2024-08-05 1:34PM EDT | 1,720.00 | 28.10 | 2.45 | 3.50 | 0.00 | - | - | 1 | 86.02% |
| FCNCA240920P01730000 | 2024-09-13 12:52PM EDT | 1,730.00 | 4.77 | 0.05 | 0.80 | 0.00 | - | 2 | 7 | 58.23% |
| FCNCA240920P01740000 | 2024-09-18 10:32AM EDT | 1,740.00 | 0.50 | 0.05 | 0.80 | -0.99 | -66.44% | 2 | 4 | 55.08% |
| FCNCA240920P01750000 | 2024-09-18 1:08PM EDT | 1,750.00 | 0.95 | 0.15 | 0.90 | -1.55 | -62.00% | 3 | 12 | 53.61% |
| FCNCA240920P01760000 | 2024-09-11 1:47PM EDT | 1,760.00 | 16.00 | 0.20 | 1.00 | 0.00 | - | - | 1 | 51.47% |
| FCNCA240920P01770000 | 2024-09-11 2:09PM EDT | 1,770.00 | 19.20 | 0.35 | 1.10 | 0.00 | - | 4 | 7 | 53.49% |
| FCNCA240920P01780000 | 2024-09-18 3:07PM EDT | 1,780.00 | 1.05 | 0.50 | 1.30 | -0.70 | -40.00% | 1 | 6 | 51.56% |
| FCNCA240920P01790000 | 2024-09-11 1:54PM EDT | 1,790.00 | 24.60 | 0.65 | 1.50 | 0.00 | - | 4 | 3 | 49.34% |
| FCNCA240920P01800000 | 2024-09-18 10:33AM EDT | 1,800.00 | 2.30 | 0.80 | 1.65 | -6.40 | -73.56% | 2 | 4 | 46.53% |
| FCNCA240920P01810000 | 2024-09-18 2:40PM EDT | 1,810.00 | 0.90 | 1.05 | 1.95 | -28.30 | -96.92% | 2 | 4 | 44.37% |
| FCNCA240920P01820000 | 2024-09-18 1:27PM EDT | 1,820.00 | 1.85 | 1.45 | 2.45 | -30.65 | -94.31% | 1 | 1 | 42.76% |
| FCNCA240920P01830000 | 2024-09-18 1:39PM EDT | 1,830.00 | 2.07 | 1.95 | 3.30 | -2.39 | -53.59% | 1 | 11 | 41.92% |
| FCNCA240920P01840000 | 2024-09-18 2:41PM EDT | 1,840.00 | 2.15 | 2.50 | 4.20 | -3.46 | -61.68% | 11 | 18 | 40.42% |
| FCNCA240920P01850000 | 2024-09-18 1:47PM EDT | 1,850.00 | 3.90 | 3.40 | 5.70 | -16.80 | -81.16% | 1 | 9 | 39.84% |
| FCNCA240920P01860000 | 2024-09-16 2:36PM EDT | 1,860.00 | 21.00 | 5.00 | 7.30 | 0.00 | - | 1 | 4 | 38.49% |
| FCNCA240920P01870000 | 2024-08-30 2:57PM EDT | 1,870.00 | 6.20 | 6.70 | 9.50 | 0.00 | - | 1 | 2 | 37.48% |
| FCNCA240920P01880000 | 2024-09-12 10:23AM EDT | 1,880.00 | 51.44 | 9.10 | 12.40 | 0.00 | - | 1 | 15 | 36.73% |
| FCNCA240920P01890000 | 2024-09-09 2:58PM EDT | 1,890.00 | 27.00 | 12.40 | 16.00 | 0.00 | - | 5 | 6 | 36.04% |
| FCNCA240920P01900000 | 2024-09-17 1:16PM EDT | 1,900.00 | 24.00 | 14.70 | 20.60 | 0.00 | - | 2 | 12 | 35.78% |
| FCNCA240920P01910000 | 2024-09-18 2:00PM EDT | 1,910.00 | 15.00 | 20.00 | 25.90 | -88.77 | -85.54% | 2 | 2 | 35.36% |
| FCNCA240920P01920000 | 2024-09-16 9:58AM EDT | 1,920.00 | 74.20 | 26.00 | 32.50 | 0.00 | - | 10 | 3 | 35.93% |
| FCNCA240920P01930000 | 2024-09-06 2:34PM EDT | 1,930.00 | 52.60 | 32.40 | 39.80 | 0.00 | - | 2 | 5 | 36.57% |
| FCNCA240920P01940000 | 2024-09-10 12:10PM EDT | 1,940.00 | 127.12 | 40.10 | 47.80 | 0.00 | - | 1 | 10 | 37.51% |
| FCNCA240920P01950000 | 2024-09-12 10:31AM EDT | 1,950.00 | 100.00 | 48.10 | 56.40 | 0.00 | - | 2 | 3 | 38.90% |
| FCNCA240920P01960000 | 2024-09-10 9:40AM EDT | 1,960.00 | 45.00 | 55.40 | 65.10 | -25.00 | -35.71% | 1 | 1 | 39.63% |
| FCNCA240920P01970000 | 2024-09-06 11:33AM EDT | 1,970.00 | 76.50 | 65.10 | 74.70 | 0.00 | - | 1 | 0 | 42.52% |
| FCNCA240920P01980000 | 2024-08-19 2:14PM EDT | 1,980.00 | 28.45 | 74.40 | 83.40 | 0.00 | - | 1 | 0 | 41.37% |
| FCNCA240920P01990000 | 2024-09-18 2:09PM EDT | 1,990.00 | 55.00 | 84.10 | 93.10 | -53.00 | -49.07% | 1 | 1 | 43.59% |
| FCNCA240920P02000000 | 2024-09-06 10:36AM EDT | 2,000.00 | 79.00 | 94.10 | 102.80 | -3.00 | -3.66% | 1 | 0 | 45.46% |
| FCNCA240920P02050000 | 2024-09-05 9:30AM EDT | 2,050.00 | 78.80 | 144.20 | 154.20 | 0.00 | - | 1 | 0 | 69.98% |
| FCNCA240920P02100000 | 2024-08-16 10:54AM EDT | 2,100.00 | 87.30 | 260.60 | 272.20 | 0.00 | - | 3 | 0 | 244.61% |
| FCNCA240920P02150000 | 2024-07-31 2:25PM EDT | 2,150.00 | 94.10 | 112.70 | 126.70 | 0.00 | - | - | 3 | 0.00% |
| FCNCA240920P02200000 | 2024-07-30 12:09PM EDT | 2,200.00 | 96.40 | 207.20 | 213.00 | 0.00 | - | - | 0 | 0.00% |
| FCNCA240920P02400000 | 2024-07-31 9:50AM EDT | 2,400.00 | 284.30 | 359.10 | 376.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.