nie, 7 gru 2025, 22:48 CET, NY 16:48, Londyn 21:48, Tokio 6:48, ^SPX +0.19%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
Opcje: WIG20 (WIG20)
5 gru, 17:09  2950.30  -9.14 (-0.31%)
AQ
ON | OFF
More On WIG20
Summary
Chart
Chart HTML5
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: gru 2025 | sty 2026 | lut 2026 | mar 2026 | cze 2026 | wrz 2026
AQ
ON | OFF
Opcje Call wygasające w sty 20265 gru 2025
StrikeSymbolPremiaZmBEPBidAskWolLOPIVVolatilityDeltaGammaThetaVegaRho
2450OW20A262450.PL503.25527.2530.1829.870.97350.0002-0.47810.61472.7125
2500OW20A262500.PL454.75478.7529.2629.050.96260.0003-0.54350.81652.7313
2550OW20A262550.PL406.85430.8528.2327.910.94960.0004-0.60731.03852.7427
2600OW20A262600.PL359.60383.6027.2126.980.93090.0005-0.68901.33122.7334
2650OW20A262650.PL313.35337.3526.2125.930.90700.0006-0.77321.66642.7059
2700OW20A262700.PL268.40292.4025.2525.020.87440.0008-0.86922.06852.6471
2750OW20A262750.PL225.10249.1024.4024.200.83140.0010-0.97022.52062.5510
2800OW20A262800.PL185.85210.9523.5823.400.77710.0013-1.06302.98672.4141
2850OW20A262850.PL149.75169.9523.0122.780.70960.0015-1.14333.42962.2281
2900OW20A262900.PL111.703011.70116.85132.65122.2322.110.63110.0017-1.18533.77672.0014
2950OW20A262950.PL99.903049.9087.8599.702221.3821.210.54310.0019-1.16883.97111.7385
WIG20  2950.30  -9.14  (-0.31%)
3000OW20A263000.PL65.003065.0062.7571.201820.7820.780.44850.0019-1.11813.96121.4459
3050OW20A263050.PL60.303110.3043.4949.36820.3720.370.35470.0018-1.01373.72671.1506
3100OW20A263100.PL49.613149.6129.4633.441120.0520.050.26800.0016-0.87073.29840.8738
3150OW20A263150.PL17.88-8.773167.8818.9921.6913219.7519.750.19270.0014-0.70482.74080.6311
3200OW20A263200.PL10.58-3.323210.5811.3714.0727019.5319.530.13210.0011-0.53952.14220.4342
3250OW20A263250.PL11.743261.746.198.895619.4119.410.08710.0008-0.39411.58650.2870
3300OW20A263300.PL10.253310.253.306.0011519.3119.310.05490.0006-0.27291.11160.1813
3350OW20A263350.PL5.063355.061.332.993518.7718.770.02980.0004-0.16080.67730.0988
3400OW20A263400.PL2.49-0.083402.490.102.49675619.2519.250.01960.0002-0.11560.47720.0652
Opcje Put wygasające w sty 20265 gru 2025
StrikeSymbolPremiaZmBEPBidAskWolLOPIVVolatilityDeltaGammaThetaVegaRho
2450OW20M262450.PL7.162442.842.253.99829.8729.87-0.02650.0002-0.20970.6147-0.0937
2500OW20M262500.PL5.16-3.062494.843.5054.15496529.0529.05-0.03740.0003-0.26970.8165-0.1321
2550OW20M262550.PL7.02+2.322542.985.007.1413127.9127.91-0.05040.0004-0.32801.0385-0.1780
2600OW20M262600.PL7.372592.637.509.524326.9826.98-0.06910.0005-0.40421.3312-0.2445
2650OW20M262650.PL10.662639.3410.4413.143425.9325.93-0.09300.0006-0.48291.6664-0.3294
2700OW20M262700.PL15.432684.5715.4918.191825.0225.02-0.12560.0008-0.57342.0685-0.4454
2750OW20M262750.PL23.502726.5021.4324.322524.2024.20-0.16860.0010-0.66892.5206-0.5988
2800OW20M262800.PL28.33-5.402771.6729.4133.3836123.4023.40-0.22290.0013-0.75632.9867-0.7930
2850OW20M262850.PL43.00-0.852807.0039.9545.34153122.7822.78-0.29040.0015-0.83113.4296-1.0362
2900OW20M262900.PL61.00+2.002839.0057.0060.90304722.1122.11-0.36890.0017-0.86763.7767-1.3202
2950OW20M262950.PL85.852864.1572.4582.254721.0321.21-0.45690.0019-0.84563.9711-1.6404
WIG20  2950.30  -9.14  (-0.31%)
3000OW20M263000.PL87.552912.4594.95107.753920.4220.78-0.55150.0019-0.78953.9612-1.9902
3050OW20M263050.PL122.45139.0019.9020.37-0.64530.0018-0.67963.7267-2.3428
3100OW20M263100.PL153.75174.5019.6720.05-0.73200.0016-0.53123.2984-2.6768
3150OW20M263150.PL191.20217.0019.4719.75-0.80730.0014-0.35972.7408-2.9769
3200OW20M263200.PL234.45258.4519.1719.53-0.86790.0011-0.18902.1422-3.2310
3250OW20M263250.PL279.30303.3018.9419.41-0.91290.0008-0.03801.5865-3.4355
3300OW20M263300.PL325.95349.9518.6219.31-0.94510.00060.08861.1116-3.5985
3350OW20M263350.PL373.85397.8518.0618.77-0.97020.00040.20620.6773-3.7382
3400OW20M263400.PL422.50446.5016.8819.25-0.98040.00020.25680.4772-3.8291
 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: 5 gru 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