pią, 21 mar 2025, 2:17 CET, NY 21:17, Londyn 1:17, Tokio 10:17, ^SPX -0.22%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
Opcje: WIG20 (WIG20)
20 mar, 17:09  2753.23  -26.10 (-0.94%)
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, €, $, ¥, zł
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: mar 2025 | kwi 2025 | maj 2025 | cze 2025 | wrz 2025 | gru 2025
AQ
ON | OFF
Opcje Call wygasające w mar 202520 mar 2025
StrikeSymbolPremiaZmBEPBidAskWolLOPIVVolatilityDeltaGammaThetaVegaRho
1800OW20C251800.PL831.902631.90943.75958.751342.83344.070.99260.0000-5.31760.02930.0487
1825OW20C251825.PL918.75933.80333.45333.940.99240.0000-5.29730.03000.0494
1850OW20C251850.PL893.75908.80323.32323.930.99220.0000-5.27640.03080.0501
1875OW20C251875.PL868.75883.80313.32314.040.99200.0000-5.25470.03160.0507
1900OW20C251900.PL732.102632.10843.75858.804303.43249.450.99810.0000-1.39170.00880.0519
1925OW20C251925.PL818.75833.80293.66294.580.99150.0001-5.20900.03330.0521
1950OW20C251950.PL793.75808.80284.00285.010.99120.0001-5.18490.03430.0527
1975OW20C251975.PL768.80783.80275.16275.540.99090.0001-5.16000.03520.0534
2000OW20C252000.PL457.002457.00743.80758.8511266.38221.580.99740.0000-1.58310.01150.0546
2025OW20C252025.PL718.80733.85256.99256.880.99030.0001-5.10710.03730.0547
2050OW20C252050.PL693.80708.85247.69247.690.99000.0001-5.07910.03850.0554
2075OW20C252075.PL668.80683.85238.49238.580.98960.0001-5.05000.03960.0560
2100OW20C252100.PL251.052351.05643.80658.858229.37202.760.99520.0000-2.37570.02020.0571
2125OW20C252125.PL618.80633.85220.33220.610.98880.0001-4.98790.04220.0573
2150OW20C252150.PL276.202426.20593.85608.851211.95212.750.98810.0001-5.08610.04470.0580
2175OW20C252175.PL568.85583.85203.05203.040.98790.0001-4.93490.04530.0586
2200OW20C252200.PL557.90-62.802757.90543.85558.90120194.76172.960.99380.0001-2.51150.02510.0598
2225OW20C252225.PL518.85533.90185.99185.630.98680.0001-4.86020.04870.0599
2250OW20C252250.PL570.702820.70493.85508.905177.28168.800.98950.0001-3.73180.04010.0608
2275OW20C252275.PL468.85483.90168.63168.350.98560.0002-4.76370.05240.0612
2300OW20C252300.PL456.90-69.852756.90443.85458.902104160.04148.960.98990.0001-3.24390.03880.0622
2325OW20C252325.PL418.85433.90151.58151.470.98410.0002-4.68550.05710.0625
2350OW20C252350.PL285.002635.00393.90408.9041143.43143.190.98320.0002-4.65750.06000.0631
2375OW20C252375.PL368.90383.95135.36134.580.98240.0002-4.56840.06250.0637
2400OW20C252400.PL367.002767.00343.90358.9546126.91122.920.98370.0002-3.96690.05850.0645
2425OW20C252425.PL372.002797.00318.90333.955118.49117.970.98010.0003-4.46250.06940.0649
2450OW20C252450.PL300.00-43.952750.00300.00308.952346135.0797.300.98870.0002-2.45830.04270.0662
2475OW20C252475.PL268.90283.95101.72101.350.97720.0004-4.32360.07790.0660
2500OW20C252500.PL255.00-39.002755.00250.00258.9511197125.4293.500.97480.0004-4.33340.08450.0666
2525OW20C252525.PL44.352569.35209.00450.002085.5184.730.97320.0005-4.15720.08910.0671
2550OW20C252550.PL203.00-30.002753.00194.00209.05511284.9969.560.98080.0005-2.72580.06710.0684
2575OW20C252575.PL155.002730.00169.05184.103869.9268.100.96720.0007-3.97170.10520.0680
2600OW20C252600.PL175.00-10.002775.00126.00175.00317562.7645.750.98990.0004-1.28610.03860.0705
2625OW20C252625.PL156.00+26.402781.00121.05133.0011655.8242.400.98090.0008-1.81960.06680.0705
2650OW20C252650.PL105.35-37.152755.3560.05161.00915548.7037.400.96880.0013-2.29020.10100.0702
2675OW20C252675.PL98.452773.4574.9082.302144.3937.800.91470.0029-4.62540.22450.0668
2700OW20C252700.PL52.50-44.502752.5052.50114.952424840.5137.330.81890.0049-7.41520.37880.0602
2725OW20C252725.PL23.53-45.322748.5333.8737.1962137.2435.550.67740.0070-9.45960.51600.0501
2750OW20C252750.PL18.38-33.472768.3812.0125.257118335.2134.680.48740.0080-10.15050.57340.0362
WIG20  2753.23  -26.10  (-0.94%)  -  FW20H2520  2762  -18  (-0.65%)
2775OW20C252775.PL8.41-26.982783.410.1119.99863135.1635.160.30060.0069-8.92810.50050.0224
2800OW20C252800.PL2.61-16.612802.610.104.9914728035.3735.370.15770.0047-6.19750.34660.0118
2825OW20C252825.PL1.00-7.072826.000.701.00286133.2133.210.05690.0024-2.75170.16420.0042
2850OW20C252850.PL0.30-3.202850.300.300.6038335.0635.060.02400.0011-1.43360.08120.0018
2875OW20C252875.PL1.01-2.992876.010.101.01323550.3250.320.04430.0013-3.40710.13470.0033
2900OW20C252900.PL1.252901.250.102.4938457.9357.930.03920.0010-3.54400.12180.0029
2925OW20C252925.PL1.002926.000.022.45664.8064.800.03410.0008-3.53950.10880.0025
2950OW20C252950.PL0.012.5072.1872.180.03150.0007-3.69190.10190.0023
2975OW20C252975.PL0.012.5079.1979.190.02910.0006-3.78880.09540.0022
3000OW20C253000.PL0.012.5086.0586.050.02710.0005-3.87660.08980.0020
3025OW20C253025.PL0.012.5092.7792.770.02540.0004-3.95670.08510.0019
3050OW20C253050.PL0.012.5099.3599.350.02390.0004-4.03040.08090.0018
3075OW20C253075.PL0.00342.830.29570.0007-85.26090.49670.0200
3100OW20C253100.PL0.00342.830.28030.0007-83.13270.48430.0190
3125OW20C253125.PL0.00342.830.26540.0007-80.91120.47140.0180
3150OW20C253150.PL0.00342.830.25110.0006-78.61040.45800.0170
3175OW20C253175.PL0.00342.830.23720.0006-76.24380.44430.0161
Opcje Put wygasające w mar 202520 mar 2025
StrikeSymbolPremiaZmBEPBidAskWolLOPIVVolatilityDeltaGammaThetaVegaRho
1800OW20O251800.PL0.200.001799.800.012.5038172344.07344.07-0.00740.0000-5.03520.0293-0.0006
1825OW20O251825.PL0.012.50333.94333.94-0.00760.0000-5.01100.0300-0.0006
1850OW20O251850.PL0.200.001849.800.012.501125323.93323.93-0.00780.0000-4.98610.0308-0.0006
1875OW20O251875.PL0.012.50314.04314.04-0.00800.0000-4.96050.0316-0.0006
1900OW20O251900.PL0.200.001899.800.010.4015215249.45249.45-0.00190.0000-1.09370.0088-0.0002
1925OW20O251925.PL0.012.50294.58294.58-0.00850.0001-4.90700.0333-0.0007
1950OW20O251950.PL0.201949.800.012.5022285.01285.01-0.00880.0001-4.87900.0343-0.0007
1975OW20O251975.PL0.012.50275.54275.54-0.00910.0001-4.85010.0352-0.0007
2000OW20O252000.PL0.201999.800.010.49153221.58221.58-0.00260.0000-1.26930.0115-0.0002
2025OW20O252025.PL0.012.50256.88256.88-0.00970.0001-4.78940.0373-0.0008
2050OW20O252050.PL0.102049.900.012.5036247.69247.69-0.01000.0001-4.75750.0385-0.0008
2075OW20O252075.PL0.012.50238.58238.58-0.01040.0001-4.72440.0396-0.0008
2100OW20O252100.PL0.20+0.102099.800.020.8920115202.76202.76-0.00490.0000-2.04620.0202-0.0004
2125OW20O252125.PL0.012.50220.61220.61-0.01120.0001-4.65460.0422-0.0009
2150OW20O252150.PL1.002149.000.122.4551212.75212.75-0.01190.0001-4.74890.0447-0.0009
2175OW20O252175.PL1.002174.000.023.0015203.04203.04-0.01210.0001-4.59360.0453-0.0009
2200OW20O252200.PL0.202199.800.020.99152172.96172.96-0.00620.0001-2.16640.0251-0.0005
2225OW20O252225.PL1.202223.800.022.502185.63185.63-0.01320.0001-4.51120.0487-0.0010
2250OW20O252250.PL0.802249.200.021.7629168.80168.80-0.01050.0001-3.37890.0401-0.0008
2275OW20O252275.PL0.012.50168.35168.35-0.01440.0002-4.40680.0524-0.0011
2300OW20O252300.PL0.102299.900.101.40214148.96148.96-0.01010.0001-2.88310.0388-0.0008
2325OW20O252325.PL3.502321.500.023.00100151.47151.47-0.01590.0002-4.32080.0571-0.0012
2350OW20O252350.PL0.752349.250.042.50110143.19143.19-0.01680.0002-4.28880.0600-0.0013
2375OW20O252375.PL11.002364.000.012.505134.58134.58-0.01760.0002-4.19580.0625-0.0014
2400OW20O252400.PL0.10-0.052399.900.102.002282122.92122.92-0.01630.0002-3.59040.0585-0.0013
2425OW20O252425.PL0.302424.700.022.5010117.97117.97-0.01990.0003-4.08210.0694-0.0015
2450OW20O252450.PL0.10-0.102449.900.101.00114697.3097.30-0.01130.0002-2.07390.0427-0.0009
2475OW20O252475.PL0.502474.500.0219.0052101.35101.35-0.02280.0004-3.93530.0779-0.0018
2500OW20O252500.PL0.10-0.102499.900.102.49333793.5093.50-0.02520.0004-3.94120.0845-0.0019
2525OW20O252525.PL1.002524.000.023.001284.7384.73-0.02680.0005-3.76100.0891-0.0021
2550OW20O252550.PL0.200.002549.800.011.40540669.5669.56-0.01920.0005-2.32580.0671-0.0015
2575OW20O252575.PL1.502573.500.0425.005168.1068.10-0.03280.0007-3.56780.1052-0.0025
2600OW20O252600.PL0.200.002599.800.030.351144145.7545.75-0.01010.0004-0.87830.0386-0.0008
2625OW20O252625.PL1.00+0.802624.000.250.6024242.4042.40-0.01910.0008-1.40780.0668-0.0014
2650OW20O252650.PL1.27+0.772648.730.311.991329737.4037.40-0.03120.0013-1.87450.1010-0.0024
2675OW20O252675.PL2.66+1.352672.340.622.00325537.8037.80-0.08530.0029-4.20580.2245-0.0065
2700OW20O252700.PL4.00+0.012696.000.035.007917837.3337.33-0.18110.0049-6.99160.3788-0.0138
2725OW20O252725.PL8.97+1.972716.033.0127.49947535.5535.55-0.32260.0070-9.03210.5160-0.0246
2750OW20O252750.PL18.94+3.942731.068.0318.941007834.1534.68-0.51260.0080-9.71910.5734-0.0392
WIG20  2753.23  -26.10  (-0.94%)  -  FW20H2520  2762  -18  (-0.65%)
2775OW20O252775.PL33.00+9.732742.0031.0033.00583732.6235.16-0.69940.0069-8.49270.5005-0.0536
2800OW20O252800.PL52.25+13.062747.7551.0052.254619133.4635.37-0.84230.0047-5.75820.3466-0.0649
2825OW20O252825.PL76.00+33.002749.0075.0076.0071628.3633.21-0.94310.0024-2.30850.1642-0.0731
2850OW20O252850.PL78.852771.1594.15103.4510.0135.06-0.97600.0011-0.98650.0812-0.0763
2875OW20O252875.PL62.902812.10117.75129.3510.0150.32-0.95570.0013-2.95610.1347-0.0755
2900OW20O252900.PL125.952774.05141.55155.4520.0157.93-0.96080.0010-3.08910.1218-0.0765
2925OW20O252925.PL165.95181.000.0164.80-0.96590.0008-3.08060.1088-0.0776
2950OW20O252950.PL151.952798.05190.95206.0030.0172.18-0.96850.0007-3.22910.1019-0.0785
2975OW20O252975.PL215.95230.950.0179.19-0.97090.0006-3.32210.0954-0.0793
3000OW20O253000.PL240.90255.950.0186.05-0.97290.0005-3.40590.0898-0.0802
3025OW20O253025.PL265.90280.950.0192.77-0.97460.0004-3.48210.0851-0.0810
3050OW20O253050.PL290.90305.950.0199.35-0.97610.0004-3.55190.0809-0.0818
3075OW20O253075.PL308.45338.450.01342.83-0.70430.0007-84.77850.4967-0.0643
3100OW20O253100.PL333.45363.450.01342.83-0.71970.0007-82.64630.4843-0.0660
3125OW20O253125.PL358.45388.450.01342.83-0.73460.0007-80.42090.4714-0.0676
3150OW20O253150.PL383.45413.450.01342.83-0.74890.0006-78.11620.4580-0.0692
3175OW20O253175.PL408.45438.450.01342.83-0.76280.0006-75.74570.4443-0.0708
 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: 20 mar 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