pią, 24 sty 2025, 12:00 CET, NY 6:00, Londyn 11:00, Tokio 20:00, WIG20 +0.84%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
Opcje: WIG20 (WIG20)
24 sty, 12:00  2383.04  +19.80 (+0.84%)
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: lut 2025 | mar 2025 | kwi 2025 | cze 2025 | wrz 2025 | gru 2025
AQ
ON | OFF
Opcje Call wygasające w lut 202524 sty 2025
StrikeSymbolPremiaZmBEPBidAskWolLOPIVVolatilityDeltaGammaThetaVegaRho
1750OW20B251750.PL630.50645.550.0142.050.99530.0000-0.31190.08591.3755
1775OW20B251775.PL605.60620.650.0145.050.99010.0001-0.38460.17121.3851
1800OW20B251800.PL580.70595.750.0140.260.99320.0001-0.34120.12181.4110
1825OW20B251825.PL555.85570.850.0142.450.98730.0001-0.41470.21361.4192
1850OW20B251850.PL472.152322.15530.95546.0020.0137.310.99170.0001-0.35760.14571.4477
1875OW20B251875.PL506.10521.150.0138.580.98620.0001-0.41910.23071.4566
1900OW20B251900.PL481.25496.300.0134.330.98990.0001-0.37400.17401.4838
1925OW20B251925.PL456.40471.450.0134.770.98480.0002-0.42320.25051.4936
1950OW20B251950.PL431.65446.650.0132.270.98550.0002-0.41080.24021.5148
1975OW20B251975.PL406.90421.900.0131.020.98320.0002-0.42680.27411.5300
2000OW20B252000.PL315.002315.00382.20397.2510.0130.450.97820.0003-0.46260.34331.5401
2025OW20B252025.PL357.60372.650.0128.570.97670.0003-0.46430.36251.5572
2050OW20B252050.PL333.10348.150.0126.240.97700.0003-0.45220.35921.5775
2075OW20B252075.PL308.70323.750.0127.360.96090.0005-0.55200.56001.5660
2100OW20B252100.PL216.602316.60284.50299.5530.0125.450.95740.0005-0.55400.60061.5791
2125OW20B252125.PL260.50275.5519.4026.170.93530.0007-0.66430.83791.5559
2150OW20B252150.PL175.352325.35236.80251.80220.7125.630.91700.0009-0.73211.01481.5400
2175OW20B252175.PL213.40228.4521.1724.460.89990.0011-0.77331.16651.5267
2200OW20B252200.PL196.802396.80190.45205.502223.6024.490.86730.0013-0.87541.42541.4828
2225OW20B252225.PL168.05183.0521.0023.790.83560.0016-0.94081.64591.4407
2250OW20B252250.PL130.002380.00146.30160.652520.5823.270.79570.0018-1.01141.88471.3824
2275OW20B252275.PL126.65139.1020.7022.690.74960.0021-1.06932.11431.3119
2300OW20B252300.PL110.00+33.002410.00110.00118.25112620.4522.090.69650.0024-1.11172.32381.2272
2325OW20B252325.PL55.702380.7089.7598.60320.1321.660.63550.0026-1.14112.49841.1264
2350OW20B252350.PL77.00+19.002427.0075.0080.35312519.7920.530.57050.0029-1.11292.61181.0181
2375OW20B252375.PL54.00+4.002429.0058.2063.951219.5419.540.49670.0031-1.05892.65330.8919
WIG20  2383.04  +19.80  (+0.84%)
2400OW20B252400.PL43.00+5.002443.0045.7049.82421619.4219.420.42070.0030-1.01142.60100.7585
2425OW20B252425.PL32.00-3.002457.0035.2638.02103319.3019.300.34750.0029-0.93402.45740.6286
2450OW20B252450.PL25.00+5.002475.0026.6628.322914519.2219.220.27980.0026-0.83562.23850.5076
2475OW20B252475.PL20.00+3.852495.0019.7320.384919.1719.170.21990.0023-0.72481.96890.3998
2500OW20B252500.PL15.00+4.302515.0014.3914.891526019.1719.170.16890.0020-0.61111.67630.3078
2525OW20B252525.PL9.532534.539.8710.55519.1319.130.12610.0016-0.49701.37750.2302
2550OW20B252550.PL7.00+1.012557.006.467.48118418.8918.890.08920.0013-0.37971.07310.1632
2575OW20B252575.PL3.202578.203.974.99319.1919.190.06630.0010-0.30600.85670.1215
2600OW20B252600.PL2.00-0.402602.002.182.5012718.3218.320.03880.0007-0.18990.55930.0713
2625OW20B252625.PL0.921.6018.9218.920.02960.0005-0.15610.44760.0544
2650OW20B252650.PL0.061.1018.5118.510.01740.0003-0.09710.28570.0320
2675OW20B252675.PL0.011.2020.6720.670.02040.0004-0.12340.32690.0374
2700OW20B252700.PL1.392701.390.020.90119.7819.780.01050.0002-0.06680.18520.0194
2725OW20B252725.PL0.0018.900.00480.0001-0.03180.09250.0088
2750OW20B252750.PL0.0018.010.00190.0001-0.01290.03950.0035
Opcje Put wygasające w lut 202524 sty 2025
StrikeSymbolPremiaZmBEPBidAskWolLOPIVVolatilityDeltaGammaThetaVegaRho
1750OW20N251750.PL2.001748.000.201.205442.0542.05-0.00440.0000-0.06070.0859-0.0086
1775OW20N251775.PL0.012.0045.0545.05-0.00960.0001-0.12950.1712-0.0188
1800OW20N251800.PL0.551799.450.300.604940.2640.26-0.00650.0001-0.08220.1218-0.0127
1825OW20N251825.PL0.012.5042.4542.45-0.01240.0001-0.15190.2136-0.0243
1850OW20N251850.PL1.651848.350.300.803037.3137.31-0.00800.0001-0.09090.1457-0.0155
1875OW20N251875.PL0.012.5038.5838.58-0.01360.0001-0.14850.2307-0.0264
1900OW20N251900.PL1.001899.000.300.806934.3334.33-0.00980.0001-0.09940.1740-0.0190
1925OW20N251925.PL0.012.5034.7734.77-0.01490.0002-0.14480.2505-0.0290
1950OW20N251950.PL1.001949.000.021.504032.2732.27-0.01420.0002-0.12850.2402-0.0275
1975OW20N251975.PL0.012.5031.0231.02-0.01660.0002-0.14060.2741-0.0320
2000OW20N252000.PL2.001998.000.022.005430.4530.45-0.02160.0003-0.17250.3433-0.0418
2025OW20N252025.PL2.372022.630.012.491028.5728.57-0.02300.0003-0.17030.3625-0.0445
2050OW20N252050.PL2.002048.000.202.69526.2426.24-0.02280.0003-0.15440.3592-0.0439
2075OW20N252075.PL0.733.2227.3627.36-0.03890.0005-0.25020.5600-0.0752
2100OW20N252100.PL3.502096.501.422.5030725.4525.45-0.04240.0005-0.24840.6006-0.0818
2125OW20N252125.PL9.202115.802.334.82226.1726.17-0.06440.0007-0.35480.8379-0.1248
2150OW20N252150.PL5.602144.403.505.0035625.6325.63-0.08280.0009-0.41871.0148-0.1605
2175OW20N252175.PL8.002167.005.027.503124.4624.46-0.09990.0011-0.45591.1665-0.1936
2200OW20N252200.PL8.00-2.002192.007.509.462626724.4924.49-0.13240.0013-0.55411.4254-0.2572
2225OW20N252225.PL12.00-3.002213.0010.0011.953923.7923.79-0.16420.0016-0.61571.6459-0.3191
2250OW20N252250.PL12.82-6.182237.1812.8215.105010423.2723.27-0.20400.0018-0.68241.8847-0.3972
2275OW20N252275.PL17.28-5.222257.7216.5819.0731122.6922.69-0.25010.0021-0.73642.1143-0.4875
2300OW20N252300.PL23.00-7.502277.0022.0023.8749522.0922.09-0.30320.0024-0.77502.3238-0.5919
2325OW20N252325.PL29.00-12.002296.0028.0030.0061121.6621.66-0.36420.0026-0.80042.4984-0.7125
2350OW20N252350.PL38.55-3.052311.4535.5038.1367921.2820.53-0.42930.0029-0.76832.6118-0.8405
2375OW20N252375.PL45.00-12.002330.0045.0047.7542321.1019.54-0.50310.0031-0.71052.6533-0.9865
WIG20  2383.04  +19.80  (+0.84%)
2400OW20N252400.PL57.00-13.002343.0056.0059.7561821.2019.42-0.57900.0030-0.65902.6010-1.1397
2425OW20N252425.PL67.5074.0020.8319.30-0.65220.0029-0.57782.4574-1.2894
2450OW20N252450.PL82.2590.3520.8819.22-0.71990.0026-0.47552.2385-1.4301
2475OW20N252475.PL98.80108.5021.0119.17-0.77990.0023-0.36081.9689-1.5577
2500OW20N252500.PL116.95128.5021.2419.17-0.83090.0020-0.24321.6763-1.6695
2525OW20N252525.PL136.55150.0021.6119.13-0.87370.0016-0.12521.3775-1.7669
2550OW20N252550.PL157.60172.6022.2018.89-0.91060.0013-0.00401.0731-1.8537
2575OW20N252575.PL180.35195.3522.9219.19-0.93340.00100.07360.8567-1.9152
2600OW20N252600.PL203.75218.8023.7918.32-0.96090.00070.19360.5593-1.9851
2625OW20N252625.PL227.70242.7524.8518.92-0.97010.00050.23130.4476-2.0218
2650OW20N252650.PL251.95267.0026.0318.51-0.98240.00030.29410.2857-2.0640
2675OW20N252675.PL276.45291.5027.3320.67-0.97940.00040.27180.3269-2.0784
2700OW20N252700.PL301.10316.1528.7019.78-0.98920.00020.33230.1852-2.1161
2725OW20N252725.PL150.35550.000.0018.90-0.99490.00010.37120.0925-2.1464
2750OW20N252750.PL175.15575.150.0018.01-0.99790.00010.39390.0395-2.1716
 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: 23 sty 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