pią, 21 mar 2025, 1:50 CET, NY 20:50, Londyn 0:50, Tokio 9:50, ^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 kwi 202520 mar 2025
StrikeSymbolPremiaZmBEPBidAskWolLOPIVVolatilityDeltaGammaThetaVegaRho
1900OW20D251900.PL848.15866.200.0158.900.99100.0001-0.47680.18351.4312
1950OW20D251950.PL798.40816.450.0155.090.99050.0001-0.47960.19121.4686
2000OW20D252000.PL748.65766.700.0148.620.99290.0001-0.42910.14831.5121
2050OW20D252050.PL698.90716.950.0147.400.99000.0001-0.47730.20141.5438
2100OW20D252100.PL649.20667.250.0145.260.98740.0001-0.51270.24641.5763
2150OW20D252150.PL599.60617.650.0142.550.98510.0001-0.53630.28421.6096
2200OW20D252200.PL550.05568.100.0139.440.98330.0001-0.54910.31491.6438
2250OW20D252250.PL500.65518.6528.9634.200.98600.0001-0.50080.26901.6883
2300OW20D252300.PL451.40469.4529.5833.060.97900.0002-0.56740.38321.7109
2350OW20D252350.PL402.45420.5029.2432.050.96800.0003-0.65610.54501.7252
2400OW20D252400.PL229.852629.85353.95371.959728.5229.480.95990.0004-0.69400.65651.7457
2450OW20D252450.PL128.852578.85306.20324.202827.7828.670.93780.0006-0.82340.93131.7357
2500OW20D252500.PL282.002782.00259.55277.606727.0327.540.90860.0008-0.95611.24961.7098
2550OW20D252550.PL213.00-47.002763.00214.45232.5024026.1826.770.86460.0011-1.12101.65491.6513
2600OW20D252600.PL192.002792.00171.55189.607924.7425.710.80810.0014-1.26632.07701.5651
2650OW20D252650.PL137.502787.50132.40148.705723.7324.670.73430.0017-1.38742.49541.4400
2700OW20D252700.PL98.95-36.052798.9598.05110.2028023.0923.580.64270.0021-1.45032.83921.2746
2750OW20D252750.PL69.20-25.802819.2068.1075.75114621.9722.280.53430.0023-1.41763.02441.0706
WIG20  2753.23  -26.10  (-0.94%)
2800OW20D252800.PL42.50-22.602842.5044.2949.7415321.2421.240.41330.0024-1.29112.96370.8353
2850OW20D252850.PL24.00-30.552874.0027.2929.5021620.7520.750.29680.0022-1.09632.63290.6035
2900OW20D252900.PL17.71-11.292917.7115.4917.98520620.4820.480.19830.0018-0.85632.11940.4051
2950OW20D252950.PL8.25-8.952958.257.8110.3042619.9619.960.11890.0013-0.58811.51260.2440
3000OW20D253000.PL3.35-3.503003.353.375.651719.9619.960.06880.0009-0.38771.00830.1416
3050OW20D253050.PL3.603053.600.983.47119.9819.980.03740.0005-0.23690.62080.0771
3100OW20D253100.PL3.273103.270.013.01121.1921.190.02530.0004-0.18070.44980.0523
3150OW20D253150.PL0.013.0123.5923.590.02310.0003-0.18480.41610.0475
Opcje Put wygasające w kwi 202520 mar 2025
StrikeSymbolPremiaZmBEPBidAskWolLOPIVVolatilityDeltaGammaThetaVegaRho
1900OW20P251900.PL0.201899.800.302.503358.9058.90-0.00890.0001-0.18900.1835-0.0199
1950OW20P251950.PL1.201948.800.253.011155.0955.09-0.00940.0001-0.18400.1912-0.0208
2000OW20P252000.PL1.251998.750.251.502648.6248.62-0.00700.0001-0.12570.1483-0.0154
2050OW20P252050.PL2.002048.000.012.502647.4047.40-0.00990.0001-0.16610.2014-0.0219
2100OW20P252100.PL1.502098.500.603.012645.2645.26-0.01250.0001-0.19360.2464-0.0276
2150OW20P252150.PL1.892148.111.0096.902242.5542.55-0.01480.0001-0.20950.2842-0.0325
2200OW20P252200.PL1.652198.351.2087.903839.4439.44-0.01660.0001-0.21450.3149-0.0365
2250OW20P252250.PL1.702248.300.012.501234.2034.20-0.01390.0001-0.15830.2690-0.0302
2300OW20P252300.PL1.502298.501.502.504433.0633.06-0.02100.0002-0.21700.3832-0.0457
2350OW20P252350.PL4.532345.472.3089.002932.0532.05-0.03190.0003-0.29800.5450-0.0697
2400OW20P252400.PL4.45+2.132395.553.014.4526829.4829.48-0.04010.0004-0.32800.6565-0.0873
2450OW20P252450.PL6.75+1.202443.253.006.7526128.6728.67-0.06210.0006-0.44960.9313-0.1355
2500OW20P252500.PL9.99+2.202490.018.009.9957627.5427.54-0.09140.0008-0.57451.2496-0.1996
2550OW20P252550.PL14.27+2.612535.7312.5515.0413126.7726.77-0.13530.0011-0.73161.6549-0.2962
2600OW20P252600.PL24.60+7.842575.4019.5221.9219925.7125.71-0.19180.0014-0.86912.0770-0.4207
2650OW20P252650.PL29.45+4.942620.5528.7232.0025024.6724.67-0.26560.0017-0.98242.4954-0.5840
2700OW20P252700.PL48.00+11.492652.0041.3246.4052623.5823.58-0.35720.0021-1.03752.8392-0.7875
2750OW20P252750.PL53.452696.5558.2565.452122.5922.28-0.46570.0023-0.99703.0244-1.0298
WIG20  2753.23  -26.10  (-0.94%)
2800OW20P252800.PL93.00+16.752707.0081.3591.4012121.8621.24-0.58660.0024-0.86262.9637-1.3033
2850OW20P252850.PL70.002780.00111.25125.001121.4020.75-0.70310.0022-0.66002.6329-1.5732
2900OW20P252900.PL100.902799.10146.65164.701021.0720.48-0.80160.0018-0.41232.1194-1.8098
2950OW20P252950.PL257.102692.90188.80206.85120.9719.96-0.88100.0013-0.13621.5126-2.0091
3000OW20P253000.PL198.552801.45234.15252.20321.1719.96-0.93110.00090.07201.0083-2.1497
3050OW20P253050.PL281.55299.6021.7119.98-0.96250.00050.23060.6208-2.2523
3100OW20P253100.PL326.25356.2525.4821.19-0.97460.00040.29470.4498-2.3154
3150OW20P253150.PL375.40405.4027.4123.59-0.97680.00030.29830.4161-2.3583
 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