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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA241115C01250000 | 2024-02-15 10:51AM EDT | 1,250.00 | 356.35 | 372.40 | 381.10 | 0.00 | - | 10 | 0 | 0.00% |
| FCNCA241115C01400000 | 2024-02-15 11:18AM EDT | 1,400.00 | 248.25 | 267.10 | 274.30 | 0.00 | - | 3 | 0 | 28.75% |
| FCNCA241115C01420000 | 2024-05-31 3:55PM EDT | 1,420.00 | 347.00 | 283.70 | 295.60 | 0.00 | - | 1 | 0 | 40.86% |
| FCNCA241115C01440000 | 2024-04-25 9:32AM EDT | 1,440.00 | 312.00 | 396.00 | 401.20 | 0.00 | - | - | 0 | 73.63% |
| FCNCA241115C01500000 | 2024-05-30 3:49PM EDT | 1,500.00 | 301.30 | 223.10 | 238.10 | 0.00 | - | 1 | 0 | 38.95% |
| FCNCA241115C01550000 | 2024-06-07 3:43PM EDT | 1,550.00 | 233.10 | 190.50 | 201.00 | 0.00 | - | 1 | 1 | 36.79% |
| FCNCA241115C01580000 | 2024-06-07 3:43PM EDT | 1,580.00 | 213.20 | 173.20 | 182.00 | 0.00 | - | 1 | 2 | 36.09% |
| FCNCA241115C01590000 | 2024-06-07 3:43PM EDT | 1,590.00 | 206.80 | 167.10 | 175.70 | 0.00 | - | 1 | 1 | 35.82% |
| FCNCA241115C01620000 | 2024-05-14 9:57AM EDT | 1,620.00 | 232.78 | 162.90 | 165.40 | 0.00 | - | - | 1 | 36.96% |
| FCNCA241115C01630000 | 2024-06-11 10:38AM EDT | 1,630.00 | 147.20 | 143.50 | 152.30 | 0.00 | - | 1 | 2 | 34.93% |
| FCNCA241115C01680000 | 2024-06-03 10:35AM EDT | 1,680.00 | 161.20 | 118.00 | 125.70 | 0.00 | - | 1 | 1 | 33.90% |
| FCNCA241115C01700000 | 2024-06-03 3:02PM EDT | 1,700.00 | 144.50 | 108.70 | 116.10 | 0.00 | - | 2 | 2 | 33.56% |
| FCNCA241115C01720000 | 2024-05-21 9:34AM EDT | 1,720.00 | 179.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| FCNCA241115C01730000 | 2024-04-01 1:04PM EDT | 1,730.00 | 129.30 | 155.70 | 161.10 | 0.00 | - | - | 1 | 47.19% |
| FCNCA241115C01740000 | 2024-04-02 10:08AM EDT | 1,740.00 | 120.00 | 153.70 | 155.80 | 0.00 | - | 1 | 2 | 46.81% |
| FCNCA241115C01750000 | 2024-03-12 1:15PM EDT | 1,750.00 | 98.70 | 115.00 | 118.10 | 0.00 | - | 1 | 1 | 38.58% |
| FCNCA241115C01760000 | 2024-04-25 11:05AM EDT | 1,760.00 | 196.80 | 168.80 | 171.90 | 0.00 | - | 1 | 2 | 52.07% |
| FCNCA241115C01770000 | 2024-04-01 11:22AM EDT | 1,770.00 | 114.60 | 145.00 | 149.90 | 0.00 | - | - | 1 | 47.98% |
| FCNCA241115C01780000 | 2024-04-01 12:40PM EDT | 1,780.00 | 108.80 | 133.50 | 138.70 | 0.00 | - | 1 | 1 | 46.10% |
| FCNCA241115C01790000 | 2024-06-06 9:59AM EDT | 1,790.00 | 104.40 | 73.40 | 78.70 | 0.00 | - | 1 | 1 | 32.12% |
| FCNCA241115C01800000 | 2024-06-05 9:41AM EDT | 1,800.00 | 95.50 | 70.10 | 75.20 | 0.00 | - | 1 | 2 | 31.99% |
| FCNCA241115C01810000 | 2024-04-01 1:04PM EDT | 1,810.00 | 98.50 | 121.00 | 125.20 | 0.00 | - | 1 | 2 | 45.22% |
| FCNCA241115C01820000 | 2024-03-12 1:15PM EDT | 1,820.00 | 77.70 | 90.00 | 92.80 | 0.00 | - | - | 1 | 37.94% |
| FCNCA241115C01830000 | 2024-03-12 1:15PM EDT | 1,830.00 | 75.00 | 86.80 | 89.50 | 0.00 | - | - | 1 | 37.85% |
| FCNCA241115C01890000 | 2024-05-14 11:51AM EDT | 1,890.00 | 99.71 | 52.90 | 54.30 | 0.00 | - | 3 | 10 | 32.54% |
| FCNCA241115C01900000 | 2024-04-25 2:32PM EDT | 1,900.00 | 129.80 | 102.10 | 104.70 | 0.00 | - | 3 | 4 | 46.60% |
| FCNCA241115C01920000 | 2024-04-18 12:15PM EDT | 1,920.00 | 49.00 | 90.20 | 92.40 | 0.00 | - | - | 1 | 44.74% |
| FCNCA241115C01940000 | 2024-03-12 11:51AM EDT | 1,940.00 | 53.70 | 52.80 | 54.90 | 0.00 | - | - | 1 | 35.72% |
| FCNCA241115C01960000 | 2024-06-03 3:02PM EDT | 1,960.00 | 50.20 | 31.00 | 38.30 | 0.00 | - | 1 | 0 | 31.78% |
| FCNCA241115C02000000 | 2024-06-03 9:48AM EDT | 2,000.00 | 48.20 | 24.80 | 31.70 | 0.00 | - | 3 | 6 | 31.62% |
| FCNCA241115C02100000 | 2024-06-21 11:23AM EDT | 2,100.00 | 15.20 | 13.20 | 18.20 | -2.90 | -16.02% | 1 | 5 | 30.77% |
| FCNCA241115C02200000 | 2024-05-02 11:25AM EDT | 2,200.00 | 32.30 | 18.60 | 19.60 | 0.00 | - | - | 1 | 35.44% |
| FCNCA241115C02300000 | 2024-05-09 10:42AM EDT | 2,300.00 | 21.70 | 10.90 | 11.80 | 0.00 | - | 1 | 1 | 34.70% |
| FCNCA241115C02400000 | 2024-04-29 11:35AM EDT | 2,400.00 | 19.10 | 11.50 | 12.60 | 0.00 | - | - | 2 | 38.48% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA241115P00760000 | 2024-05-20 9:39AM EDT | 760.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.43% |
| FCNCA241115P00780000 | 2024-05-20 9:39AM EDT | 780.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.66% |
| FCNCA241115P00800000 | 2024-03-11 2:51PM EDT | 800.00 | 5.30 | 2.75 | 3.50 | 0.00 | - | 1 | 1 | 56.12% |
| FCNCA241115P00960000 | 2024-03-26 10:23AM EDT | 960.00 | 7.50 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 53.58% |
| FCNCA241115P01030000 | 2024-05-28 9:30AM EDT | 1,030.00 | 2.30 | 1.35 | 8.30 | 0.00 | - | 1 | 1 | 45.78% |
| FCNCA241115P01050000 | 2024-06-03 3:04PM EDT | 1,050.00 | 3.90 | 1.30 | 8.70 | 0.00 | - | 1 | 1 | 44.63% |
| FCNCA241115P01070000 | 2024-05-14 10:16AM EDT | 1,070.00 | 4.00 | 3.50 | 4.40 | 0.00 | - | 10 | 0 | 37.67% |
| FCNCA241115P01120000 | 2024-04-26 11:35AM EDT | 1,120.00 | 8.20 | 3.00 | 3.70 | 0.00 | - | 1 | 1 | 33.17% |
| FCNCA241115P01140000 | 2024-02-26 11:08AM EDT | 1,140.00 | 25.19 | 18.30 | 19.60 | 0.00 | - | 1 | 1 | 46.08% |
| FCNCA241115P01200000 | 2024-06-04 9:59AM EDT | 1,200.00 | 8.20 | 7.60 | 12.40 | 0.00 | - | 3 | 6 | 36.31% |
| FCNCA241115P01300000 | 2024-02-14 11:58AM EDT | 1,300.00 | 74.50 | 55.00 | 57.70 | 0.00 | - | 2 | 2 | 48.94% |
| FCNCA241115P01310000 | 2024-02-15 12:50PM EDT | 1,310.00 | 69.70 | 57.60 | 60.20 | 0.00 | - | 1 | 1 | 48.85% |
| FCNCA241115P01320000 | 2024-04-29 9:33AM EDT | 1,320.00 | 21.90 | 12.40 | 13.60 | 0.00 | - | - | 2 | 28.20% |
| FCNCA241115P01390000 | 2024-05-30 2:36PM EDT | 1,390.00 | 22.70 | 23.80 | 30.70 | 0.00 | - | 1 | 1 | 30.59% |
| FCNCA241115P01400000 | 2024-06-03 1:03PM EDT | 1,400.00 | 29.40 | 28.00 | 32.90 | 0.00 | - | 1 | 6 | 30.57% |
| FCNCA241115P01410000 | 2024-05-31 11:45AM EDT | 1,410.00 | 28.30 | 26.40 | 35.50 | 0.00 | - | 1 | 1 | 30.66% |
| FCNCA241115P01420000 | 2024-05-30 11:49AM EDT | 1,420.00 | 26.00 | 28.50 | 38.00 | 0.00 | - | 1 | 1 | 30.67% |
| FCNCA241115P01450000 | 2024-02-15 12:50PM EDT | 1,450.00 | 116.10 | 100.80 | 104.30 | 0.00 | - | 1 | 1 | 47.91% |
| FCNCA241115P01490000 | 2024-06-13 12:40PM EDT | 1,490.00 | 50.60 | 47.50 | 52.00 | 0.00 | - | 1 | 1 | 28.72% |
| FCNCA241115P01500000 | 2024-06-13 11:08AM EDT | 1,500.00 | 55.30 | 47.20 | 55.10 | 0.00 | - | 1 | 2 | 28.67% |
| FCNCA241115P01510000 | 2024-06-13 1:19PM EDT | 1,510.00 | 56.40 | 49.80 | 57.60 | 0.00 | - | 1 | 1 | 28.40% |
| FCNCA241115P01520000 | 2024-06-13 10:10AM EDT | 1,520.00 | 59.40 | 52.70 | 62.20 | 0.00 | - | 1 | 1 | 28.69% |
| FCNCA241115P01550000 | 2024-06-07 11:22AM EDT | 1,550.00 | 59.20 | 61.90 | 70.30 | 0.00 | - | 1 | 1 | 27.79% |
| FCNCA241115P01580000 | 2024-06-10 3:50PM EDT | 1,580.00 | 73.40 | 72.40 | 80.90 | 0.00 | - | 1 | 2 | 27.28% |
| FCNCA241115P01590000 | 2024-05-29 1:56PM EDT | 1,590.00 | 58.70 | 76.60 | 85.00 | 0.00 | - | 2 | 2 | 27.18% |
| FCNCA241115P01600000 | 2024-06-07 11:22AM EDT | 1,600.00 | 75.50 | 81.40 | 89.00 | 0.00 | - | 1 | 1 | 27.03% |
| FCNCA241115P01620000 | 2024-06-21 1:48PM EDT | 1,620.00 | 105.54 | 89.10 | 97.30 | +33.07 | +45.63% | 1 | 1 | 26.70% |
| FCNCA241115P01630000 | 2024-02-15 12:50PM EDT | 1,630.00 | 204.10 | 183.20 | 187.90 | 0.00 | - | 1 | 1 | 47.58% |
| FCNCA241115P01640000 | 2024-06-14 9:34AM EDT | 1,640.00 | 109.60 | 98.80 | 106.30 | 0.00 | - | 2 | 3 | 26.41% |
| FCNCA241115P01650000 | 2024-05-29 2:48PM EDT | 1,650.00 | 77.60 | 100.90 | 113.00 | 0.00 | - | 1 | 4 | 26.75% |
| FCNCA241115P01660000 | 2024-05-23 12:41PM EDT | 1,660.00 | 77.50 | 105.20 | 117.30 | 0.00 | - | 1 | 4 | 26.47% |
| FCNCA241115P01680000 | 2024-05-21 11:59AM EDT | 1,680.00 | 77.40 | 120.50 | 123.10 | 0.00 | - | - | 1 | 25.13% |
| FCNCA241115P01690000 | 2024-06-11 1:01PM EDT | 1,690.00 | 137.90 | 120.60 | 132.80 | 0.00 | - | 1 | 1 | 26.05% |
| FCNCA241115P01700000 | 2024-05-17 11:30AM EDT | 1,700.00 | 85.06 | 144.20 | 146.70 | 0.00 | - | 1 | 1 | 27.96% |
| FCNCA241115P01740000 | 2024-06-14 11:59AM EDT | 1,740.00 | 175.10 | 147.90 | 161.40 | 0.00 | - | 1 | 2 | 25.33% |
| FCNCA241115P01770000 | 2024-06-21 11:58AM EDT | 1,770.00 | 192.70 | 166.20 | 179.20 | +28.20 | +17.14% | 1 | 2 | 24.63% |
| FCNCA241115P01780000 | 2024-06-12 11:57AM EDT | 1,780.00 | 170.60 | 171.50 | 185.30 | 0.00 | - | 1 | 1 | 24.36% |
| FCNCA241115P01800000 | 2024-05-31 2:25PM EDT | 1,800.00 | 164.40 | 185.30 | 198.70 | 0.00 | - | 1 | 0 | 24.02% |
| FCNCA241115P01820000 | 2024-06-07 11:22AM EDT | 1,820.00 | 182.80 | 199.30 | 212.40 | 0.00 | - | 1 | 1 | 23.60% |
| FCNCA241115P01830000 | 2024-03-28 12:16PM EDT | 1,830.00 | 241.80 | 177.80 | 183.60 | 0.00 | - | 1 | 1 | 0.00% |
| FCNCA241115P01840000 | 2024-05-31 2:25PM EDT | 1,840.00 | 188.40 | 212.10 | 228.70 | 0.00 | - | 1 | 0 | 23.79% |
| FCNCA241115P01870000 | 2024-05-23 12:41PM EDT | 1,870.00 | 178.50 | 235.80 | 251.70 | 0.00 | - | - | 1 | 23.39% |
© 2024 Yahoo. Todos los derechos reservados.