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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA240719C01270000 | 2024-06-13 9:42AM EDT | 1,270.00 | 393.40 | 376.10 | 391.60 | 0.00 | - | 1 | 2 | 64.39% |
| FCNCA240719C01340000 | 2024-06-07 9:43AM EDT | 1,340.00 | 364.40 | 306.70 | 322.60 | 0.00 | - | 1 | 1 | 54.90% |
| FCNCA240719C01440000 | 2024-06-07 9:43AM EDT | 1,440.00 | 267.60 | 208.70 | 224.20 | 0.00 | - | 1 | 1 | 50.10% |
| FCNCA240719C01520000 | 2024-06-14 3:38PM EDT | 1,520.00 | 129.00 | 134.40 | 148.40 | 0.00 | - | - | 1 | 39.26% |
| FCNCA240719C01560000 | 2024-06-10 9:51AM EDT | 1,560.00 | 139.50 | 100.80 | 110.80 | 0.00 | - | - | 1 | 33.26% |
| FCNCA240719C01600000 | 2024-06-21 10:04AM EDT | 1,600.00 | 74.40 | 71.70 | 77.80 | -18.29 | -19.73% | 1 | 12 | 29.24% |
| FCNCA240719C01650000 | 2024-06-21 9:48AM EDT | 1,650.00 | 43.29 | 40.70 | 47.40 | -4.74 | -9.87% | 2 | 2 | 27.58% |
| FCNCA240719C01660000 | 2024-06-21 3:28PM EDT | 1,660.00 | 30.90 | 35.10 | 40.20 | -16.10 | -34.26% | 75 | 2 | 26.10% |
| FCNCA240719C01670000 | 2024-06-18 9:49AM EDT | 1,670.00 | 50.80 | 30.00 | 35.30 | 0.00 | - | 1 | 24 | 25.72% |
| FCNCA240719C01680000 | 2024-06-12 9:48AM EDT | 1,680.00 | 52.70 | 25.00 | 30.90 | 0.00 | - | - | 1 | 25.42% |
| FCNCA240719C01690000 | 2024-06-21 10:08AM EDT | 1,690.00 | 27.05 | 21.00 | 26.80 | -5.63 | -17.23% | 1 | 2 | 25.09% |
| FCNCA240719C01700000 | 2024-06-11 10:02AM EDT | 1,700.00 | 34.40 | 18.00 | 23.10 | 0.00 | - | 8 | 4 | 24.79% |
| FCNCA240719C01710000 | 2024-06-05 10:00AM EDT | 1,710.00 | 54.30 | 15.00 | 19.90 | 0.00 | - | 1 | 3 | 24.60% |
| FCNCA240719C01720000 | 2024-06-21 10:49AM EDT | 1,720.00 | 18.50 | 12.00 | 17.00 | -30.00 | -61.86% | 7 | 3 | 24.39% |
| FCNCA240719C01750000 | 2024-06-14 11:30AM EDT | 1,750.00 | 15.30 | 5.00 | 10.50 | 0.00 | - | 7 | 1 | 24.10% |
| FCNCA240719C01760000 | 2024-06-07 2:32PM EDT | 1,760.00 | 24.90 | 4.00 | 8.80 | 0.00 | - | 1 | 3 | 23.98% |
| FCNCA240719C01770000 | 2024-06-20 3:51PM EDT | 1,770.00 | 13.70 | 2.00 | 7.50 | 0.00 | - | 1 | 5 | 24.03% |
| FCNCA240719C01780000 | 2024-06-10 9:36AM EDT | 1,780.00 | 23.80 | 1.00 | 10.20 | 0.00 | - | 2 | 3 | 27.89% |
| FCNCA240719C01790000 | 2024-06-07 1:21PM EDT | 1,790.00 | 24.20 | 0.20 | 5.30 | 0.00 | - | 1 | 3 | 24.02% |
| FCNCA240719C01800000 | 2024-06-21 9:48AM EDT | 1,800.00 | 5.95 | 1.05 | 9.50 | -6.05 | -50.42% | 2 | 9 | 29.78% |
| FCNCA240719C01810000 | 2024-06-12 11:03AM EDT | 1,810.00 | 13.30 | 0.00 | 3.80 | 0.00 | - | 2 | 3 | 24.21% |
| FCNCA240719C01820000 | 2024-06-10 9:40AM EDT | 1,820.00 | 14.20 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 26.72% |
| FCNCA240719C01830000 | 2024-06-17 1:01PM EDT | 1,830.00 | 5.50 | 0.25 | 2.85 | 0.00 | - | 1 | 1 | 24.67% |
| FCNCA240719C01840000 | 2024-06-17 1:01PM EDT | 1,840.00 | 4.64 | 0.05 | 6.90 | 0.00 | - | 1 | 4 | 31.64% |
| FCNCA240719C01850000 | 2024-06-21 11:17AM EDT | 1,850.00 | 2.15 | 0.15 | 2.10 | -9.95 | -82.23% | 2 | 3 | 25.05% |
| FCNCA240719C01870000 | 2024-06-05 9:34AM EDT | 1,870.00 | 9.80 | 0.10 | 5.10 | 0.00 | - | - | 1 | 32.40% |
| FCNCA240719C01880000 | 2024-06-10 2:30PM EDT | 1,880.00 | 7.78 | 0.70 | 4.70 | 0.00 | - | 3 | 5 | 32.78% |
| FCNCA240719C01890000 | 2024-06-10 2:30PM EDT | 1,890.00 | 6.91 | 0.50 | 4.40 | 0.00 | - | 3 | 9 | 33.28% |
| FCNCA240719C01900000 | 2024-06-14 2:16PM EDT | 1,900.00 | 7.38 | 0.40 | 4.00 | 0.00 | - | 3 | 7 | 33.54% |
| FCNCA240719C01910000 | 2024-06-14 2:16PM EDT | 1,910.00 | 7.37 | 0.25 | 3.80 | 0.00 | - | 3 | 4 | 34.12% |
| FCNCA240719C01920000 | 2024-05-29 10:36AM EDT | 1,920.00 | 14.80 | 0.15 | 3.60 | 0.00 | - | - | 6 | 34.65% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA240719P01180000 | 2024-06-11 11:01AM EDT | 1,180.00 | 0.32 | 0.00 | 0.45 | 0.00 | - | - | 3 | 50.07% |
| FCNCA240719P01350000 | 2024-05-29 12:19PM EDT | 1,350.00 | 1.30 | 0.35 | 4.00 | 0.00 | - | - | 1 | 44.92% |
| FCNCA240719P01430000 | 2024-06-04 12:51PM EDT | 1,430.00 | 5.15 | 1.50 | 6.40 | 0.00 | - | 2 | 2 | 38.13% |
| FCNCA240719P01460000 | 2024-06-13 3:35PM EDT | 1,460.00 | 6.50 | 2.40 | 8.20 | 0.00 | - | 1 | 1 | 36.16% |
| FCNCA240719P01480000 | 2024-06-12 9:41AM EDT | 1,480.00 | 6.60 | 0.40 | 9.00 | 0.00 | - | - | 1 | 34.06% |
| FCNCA240719P01500000 | 2024-06-21 10:13AM EDT | 1,500.00 | 8.50 | 1.15 | 9.40 | +2.06 | +31.99% | 1 | 13 | 31.38% |
| FCNCA240719P01520000 | 2024-06-18 10:53AM EDT | 1,520.00 | 7.70 | 3.10 | 11.90 | 0.00 | - | 3 | 6 | 30.63% |
| FCNCA240719P01530000 | 2024-06-10 2:30PM EDT | 1,530.00 | 9.39 | 3.20 | 10.90 | 0.00 | - | 3 | 5 | 28.05% |
| FCNCA240719P01540000 | 2024-06-14 2:16PM EDT | 1,540.00 | 20.75 | 4.00 | 11.90 | 0.00 | - | 3 | 1 | 27.28% |
| FCNCA240719P01550000 | 2024-06-14 2:16PM EDT | 1,550.00 | 23.57 | 5.50 | 13.50 | 0.00 | - | 3 | 5 | 26.90% |
| FCNCA240719P01560000 | 2024-05-31 12:01PM EDT | 1,560.00 | 16.40 | 7.20 | 16.10 | 0.00 | - | 2 | 2 | 27.14% |
| FCNCA240719P01580000 | 2024-05-23 9:48AM EDT | 1,580.00 | 11.19 | 11.20 | 16.20 | 0.00 | - | - | 2 | 23.47% |
| FCNCA240719P01590000 | 2024-05-21 10:56AM EDT | 1,590.00 | 9.00 | 20.90 | 22.40 | 0.00 | - | - | 1 | 25.64% |
| FCNCA240719P01600000 | 2024-06-20 11:06AM EDT | 1,600.00 | 25.46 | 16.60 | 24.60 | 0.00 | - | 1 | 3 | 24.91% |
| FCNCA240719P01610000 | 2024-06-04 10:15AM EDT | 1,610.00 | 27.70 | 19.20 | 28.00 | 0.00 | - | 1 | 7 | 24.75% |
| FCNCA240719P01620000 | 2024-06-21 1:28PM EDT | 1,620.00 | 26.00 | 23.00 | 32.00 | -4.11 | -13.65% | 4 | 2 | 24.74% |
| FCNCA240719P01640000 | 2024-06-21 10:34AM EDT | 1,640.00 | 47.80 | 31.50 | 39.50 | +7.95 | +19.95% | 1 | 21 | 23.84% |
| FCNCA240719P01650000 | 2024-06-21 10:37AM EDT | 1,650.00 | 49.50 | 36.30 | 44.00 | -0.80 | -1.59% | 2 | 6 | 23.51% |
| FCNCA240719P01660000 | 2024-06-21 10:11AM EDT | 1,660.00 | 58.05 | 40.50 | 48.70 | +0.05 | +0.09% | 1 | 4 | 23.08% |
| FCNCA240719P01670000 | 2024-05-31 3:56PM EDT | 1,670.00 | 45.30 | 45.20 | 54.60 | 0.00 | - | 1 | 1 | 23.12% |
| FCNCA240719P01680000 | 2024-06-07 11:22AM EDT | 1,680.00 | 47.50 | 50.40 | 59.60 | 0.00 | - | 2 | 7 | 22.41% |
| FCNCA240719P01700000 | 2024-06-21 2:43PM EDT | 1,700.00 | 85.07 | 63.00 | 72.30 | +16.63 | +24.30% | 2 | 9 | 21.87% |
| FCNCA240719P01710000 | 2024-06-07 3:43PM EDT | 1,710.00 | 64.30 | 70.10 | 78.40 | 0.00 | - | 1 | 2 | 21.03% |
| FCNCA240719P01720000 | 2024-06-21 2:55PM EDT | 1,720.00 | 94.25 | 77.10 | 86.40 | +41.25 | +77.83% | 4 | 4 | 21.24% |
| FCNCA240719P01740000 | 2024-05-31 3:57PM EDT | 1,740.00 | 78.60 | 94.00 | 102.60 | 0.00 | - | 2 | 1 | 21.20% |
| FCNCA240719P01760000 | 2024-05-21 10:56AM EDT | 1,760.00 | 48.80 | 111.10 | 115.80 | 0.00 | - | - | 1 | 15.89% |
| FCNCA240719P01770000 | 2024-05-17 3:41PM EDT | 1,770.00 | 58.30 | 140.00 | 145.10 | 0.00 | - | 1 | 1 | 35.27% |
| FCNCA240719P01780000 | 2024-05-22 2:48PM EDT | 1,780.00 | 62.00 | 126.90 | 141.00 | 0.00 | - | - | 2 | 24.90% |
| FCNCA240719P01790000 | 2024-05-24 11:49AM EDT | 1,790.00 | 62.60 | 136.00 | 151.00 | 0.00 | - | 2 | 4 | 26.12% |
| FCNCA240719P01800000 | 2024-05-24 11:57AM EDT | 1,800.00 | 67.10 | 145.70 | 160.00 | 0.00 | - | 1 | 1 | 26.18% |
© 2024 Yahoo. Todos los derechos reservados.