sob, 15 lut 2025, 5:33 CET, NY 23:33, Londyn 4:33, Tokio 13:33, ^SPX -0.01%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
Opcje: WIG20 (WIG20)
14 lut, 17:09  2575.77  -19.15 (-0.74%)
AQ
ON | OFF
More On WIG20
Summary
Chart
Chart HTML5
Technical Analysis
Historical data
Constituents
Options
News
Profile

Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, , $, ¥,
Statystyka sesji

Market On-line
Opcje instrumentu bazowego WIG20
Widok paneli: Szeregowy | Równoległy
Progi rentowności (BEP): Wyświetl | Ukryj
Wskaźniki opcji (IV, Volatility, Delta, Gamma, Theta, Vega, Rho): Wyświetl | Ukryj
Data wygasania: lut 2025 | mar 2025 | kwi 2025 | cze 2025 | wrz 2025 | gru 2025
AQ
ON | OFF
Opcje Call wygasające w lut 202514 lut 2025
StrikeSymbolPremiaZmBEPBidAskWolLOPIVVolatilityDeltaGammaThetaVegaRho
1750OW20B251750.PL804.85834.850.0195.150.99870.0000-0.37600.01500.3346
1775OW20B251775.PL779.90809.900.0192.240.99860.0000-0.38290.01600.3393
1800OW20B251800.PL754.90784.900.0188.820.99860.0000-0.38380.01610.3441
1825OW20B251825.PL729.95759.950.0186.250.99850.0000-0.39400.01760.3488
1850OW20B251850.PL472.152322.15704.95734.9520.0184.170.99820.0000-0.41070.02020.3535
1875OW20B251875.PL680.00710.000.0180.020.99840.0000-0.40070.01880.3584
1900OW20B251900.PL655.00685.000.0181.680.99720.0000-0.47720.03100.3625
1925OW20B251925.PL630.05660.050.0178.550.99700.0000-0.48130.03220.3673
1950OW20B251950.PL605.05635.050.0176.760.99650.0000-0.51200.03790.3718
1975OW20B251975.PL580.10610.100.0174.840.99580.0000-0.54320.04400.3762
2000OW20B252000.PL388.002388.00555.10585.1020.0172.700.99510.0001-0.57230.05020.3807
2025OW20B252025.PL530.15560.150.0171.280.99400.0001-0.62550.06100.3848
2050OW20B252050.PL505.15535.150.0171.460.99130.0001-0.74580.08390.3883
2075OW20B252075.PL480.20510.200.0170.720.98870.0001-0.85520.10590.3917
2100OW20B252100.PL216.602316.60455.20485.2030.0157.070.99600.0001-0.49950.04220.4003
2125OW20B252125.PL430.25460.250.0165.550.98570.0002-0.93300.12940.3998
2150OW20B252150.PL441.752591.75405.30435.3020.0162.440.98460.0002-0.94730.13830.4040
2175OW20B252175.PL380.30410.300.0148.240.99530.0001-0.50620.04850.4143
2200OW20B252200.PL400.552600.55355.35385.35200.0150.230.99020.0001-0.67520.09320.4165
2225OW20B252225.PL330.35360.350.0152.220.98180.0002-0.93600.15950.4170
2250OW20B252250.PL321.602571.60305.40335.40190.0148.840.98070.0003-0.93070.16800.4212
2275OW20B252275.PL280.40310.400.0145.450.97940.0003-0.92410.17740.4254
2300OW20B252300.PL273.05-22.652573.05255.45285.4510970.0130.630.99700.0001-0.43120.03290.4391
2325OW20B252325.PL55.702380.70230.45260.4530.0138.720.97620.0004-0.90880.20040.4334
2350OW20B252350.PL220.002570.00205.50235.501030.0128.360.99210.0002-0.52160.07730.4462
2375OW20B252375.PL175.002550.00170.20223.1080.0125.410.99160.0003-0.51730.08190.4508
2400OW20B252400.PL175.50-9.952575.50120.00175.0012190.0123.660.98760.0004-0.56500.11470.4536
2425OW20B252425.PL173.752598.75135.70156.05480.0121.460.98310.0005-0.60240.14960.4561
2450OW20B252450.PL143.00+4.252593.00112.90129.8031460.0120.230.97020.0009-0.72070.24150.4545
2475OW20B252475.PL131.95+6.202606.9590.70104.301410.0120.350.93480.0017-1.02090.45380.4415
2500OW20B252500.PL73.70-27.852573.7010.01199.00162920.0120.130.87870.0028-1.37740.71990.4181
2525OW20B252525.PL51.45-23.452576.4550.5058.05106214.2719.440.79940.0040-1.70431.00170.3830
2550OW20B252550.PL31.82-18.182581.8229.0099.001914115.2119.240.68370.0052-2.01601.27090.3294
2575OW20B252575.PL20.40-11.602595.4021.2724.46376615.6117.360.54840.0064-1.97111.41430.2658
WIG20  2575.77  -19.15  (-0.74%)
2600OW20B252600.PL12.35-8.662612.354.5115.526415615.6215.620.37670.0068-1.66291.35610.1835
2625OW20B252625.PL6.00-1.092631.004.697.69403515.6115.610.22450.0054-1.28241.06970.1097
2650OW20B252650.PL3.23-3.622653.230.0212.99143615.9215.920.12070.0035-0.86420.71730.0590
2675OW20B252675.PL2.20-1.792677.200.013.012316.3016.300.05930.0020-0.51470.42180.0291
2700OW20B252700.PL0.992700.990.021.99418.2018.200.03890.0013-0.40680.30090.0190
2725OW20B252725.PL0.013.0122.0722.070.04000.0011-0.50090.30760.0195
2750OW20B252750.PL0.013.0125.0625.060.03580.0009-0.51800.28140.0175
2775OW20B252775.PL0.012.5027.9727.970.03260.0007-0.53310.26030.0159
2800OW20B252800.PL0.012.5030.8030.800.03000.0006-0.54660.24300.0146
2825OW20B252825.PL0.012.5033.5733.570.02790.0005-0.55880.22840.0135
2850OW20B252850.PL0.012.5036.2736.270.02600.0005-0.57000.21600.0126
2875OW20B252875.PL0.012.5038.9238.920.02450.0004-0.58030.20520.0119
2900OW20B252900.PL0.012.5041.5341.530.02320.0004-0.58980.19580.0112
2925OW20B252925.PL0.012.5044.0844.080.02200.0003-0.59870.18740.0106
2950OW20B252950.PL0.012.5046.5946.590.02100.0003-0.60710.18000.0101
Opcje Put wygasające w lut 202514 lut 2025
StrikeSymbolPremiaZmBEPBidAskWolLOPIVVolatilityDeltaGammaThetaVegaRho
1750OW20N251750.PL0.15-0.101749.850.150.1525495.1595.15-0.00130.0000-0.10170.0150-0.0007
1775OW20N251775.PL0.010.2592.2492.24-0.00140.0000-0.10470.0160-0.0007
1800OW20N251800.PL0.501799.500.040.255288.8288.82-0.00140.0000-0.10170.0161-0.0007
1825OW20N251825.PL0.010.3086.2586.25-0.00150.0000-0.10800.0176-0.0008
1850OW20N251850.PL0.211849.790.050.303384.1784.17-0.00180.0000-0.12070.0202-0.0009
1875OW20N251875.PL0.010.3080.0280.02-0.00160.0000-0.10690.0188-0.0008
1900OW20N251900.PL0.25+0.141899.750.010.4965381.6881.68-0.00280.0000-0.17940.0310-0.0015
1925OW20N251925.PL0.010.5078.5578.55-0.00300.0000-0.17960.0322-0.0015
1950OW20N251950.PL0.251949.750.010.594676.7676.76-0.00350.0000-0.20630.0379-0.0018
1975OW20N251975.PL0.801974.200.010.70174.8474.84-0.00420.0000-0.23370.0440-0.0021
2000OW20N252000.PL0.061999.940.010.808072.7072.70-0.00490.0001-0.25880.0502-0.0025
2025OW20N252025.PL0.512024.490.011.001371.2871.28-0.00600.0001-0.30810.0610-0.0031
2050OW20N252050.PL1.202048.800.011.502271.4671.46-0.00870.0001-0.42460.0839-0.0044
2075OW20N252075.PL0.012.0070.7270.72-0.01130.0001-0.53000.1059-0.0058
2100OW20N252100.PL0.102099.900.010.5036457.0757.07-0.00400.0001-0.17040.0422-0.0020
2125OW20N252125.PL2.002123.000.012.40265.5565.55-0.01430.0002-0.60000.1294-0.0073
2150OW20N252150.PL0.012149.990.012.4929162.4462.44-0.01540.0002-0.61040.1383-0.0079
2175OW20N252175.PL1.052173.950.010.503148.2448.24-0.00470.0001-0.16530.0485-0.0024
2200OW20N252200.PL0.010.002199.990.012.5041820.0050.23-0.00980.0001-0.33040.0932-0.0050
2225OW20N252225.PL1.002224.000.012.502452.2252.22-0.01820.0002-0.58730.1595-0.0092
2250OW20N252250.PL0.01-0.092249.990.012.5061350.0048.84-0.01930.0003-0.57810.1680-0.0098
2275OW20N252275.PL1.002274.000.012.503045.4545.45-0.02060.0003-0.56750.1774-0.0104
2300OW20N252300.PL0.502299.500.010.1910030.6330.63-0.00300.0001-0.07070.0329-0.0015
2325OW20N252325.PL0.552324.450.012.502038.7238.72-0.02380.0004-0.54440.2004-0.0120
2350OW20N252350.PL0.042349.960.030.5012528.3628.36-0.00790.0002-0.15330.0773-0.0040
2375OW20N252375.PL0.50-0.302374.500.010.2553425.4125.41-0.00840.0003-0.14510.0819-0.0042
2400OW20N252400.PL0.012399.990.030.7029223.6623.66-0.01240.0004-0.18880.1147-0.0062
2425OW20N252425.PL1.002424.000.010.595721.4621.46-0.01690.0005-0.22230.1496-0.0084
2450OW20N252450.PL0.51-1.092449.490.071.201713120.2320.23-0.02980.0009-0.33680.2415-0.0149
2475OW20N252475.PL2.40-0.102472.601.702.40326820.3520.35-0.06520.0017-0.63300.4538-0.0326
2500OW20N252500.PL5.48+0.482494.524.505.484723420.1320.13-0.12130.0028-0.98560.7199-0.0608
2525OW20N252525.PL9.42+2.422515.584.2010.00485519.4419.44-0.20060.0040-1.30861.0017-0.1007
2550OW20N252550.PL16.10+4.302533.907.5016.107714719.2419.24-0.31630.0052-1.61641.2709-0.1592
2575OW20N252575.PL29.00+8.672546.0014.0029.00336919.1117.36-0.45170.0064-1.56761.4143-0.2275
WIG20  2575.77  -19.15  (-0.74%)
2600OW20N252600.PL42.51+12.272557.4924.0045.00519819.1515.62-0.62330.0068-1.25541.3561-0.3146
2625OW20N252625.PL53.00+4.232572.0053.0066.0033419.8815.61-0.77550.0054-0.87101.0697-0.3932
2650OW20N252650.PL88.00+27.002562.0055.5588.006621.4415.92-0.87930.0035-0.44890.7173-0.4486
2675OW20N252675.PL98.10112.8023.8316.30-0.94070.0020-0.09550.4218-0.4834
2700OW20N252700.PL120.60138.6526.9118.20-0.96110.00130.01640.3009-0.4982
2725OW20N252725.PL143.55165.0530.3222.07-0.96000.0011-0.07380.3076-0.5025
2750OW20N252750.PL166.70191.6533.9425.06-0.96420.0009-0.08700.2814-0.5093
2775OW20N252775.PL189.85218.3037.4427.97-0.96740.0007-0.09810.2603-0.5157
2800OW20N252800.PL214.05244.0540.8730.80-0.97000.0006-0.10770.2430-0.5218
2825OW20N252825.PL239.05269.0544.1933.57-0.97210.0005-0.11600.2284-0.5277
2850OW20N252850.PL264.00294.0047.4636.27-0.97400.0005-0.12330.2160-0.5333
2875OW20N252875.PL289.00319.0050.6238.92-0.97550.0004-0.12970.2052-0.5389
2900OW20N252900.PL313.95343.9553.7641.53-0.97680.0004-0.13530.1958-0.5443
2925OW20N252925.PL338.95368.9556.7944.08-0.97800.0003-0.14030.1874-0.5497
2950OW20N252950.PL363.90393.9059.7946.59-0.97900.0003-0.14480.1800-0.5550
 Opcje w cenie (In the money)
BEP - Próg rentowności (Break Even Point)
Wskaźniki Zmienność implikowana (Implied Volatility, IV), Volatility, Delta, Gamma, Theta, Vega oraz Rho aktualizowane są raz dziennie, po zakończeniu sesji (ostatnia aktualizacja: 14 lut 2025)


Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2025 Stooq