sob, 24 maj 2025, 22:04 CEST, NY 16:04, Londyn 21:04, Tokio 5:04, ^SPX -0.67%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
Opcje: WIG20 (WIG20)
23 maj, 17:09  2716.88  -21.86 (-0.80%)
AQ
ON | OFF
Menu symbolu WIG20
Ogólnie
Wykres
Wykres HTML5
Dane historyczne
Komponenty
►Opcje
Wiadomości
Profil
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: cze 2025 | lip 2025 | sie 2025 | wrz 2025 | gru 2025 | mar 2026
AQ
ON | OFF
Opcje Call wygasające w cze 202523 maj 2025
StrikeSymbolPremiaZmBEPBidAskWolLOP
1800OW20F251800.PL994.002794.00910.50925.557
1825OW20F251825.PL885.60900.65
1850OW20F251850.PL860.70875.70
1875OW20F251875.PL835.80850.85
1900OW20F251900.PL787.802687.80810.90825.956
1925OW20F251925.PL786.00801.05
1950OW20F251950.PL761.10776.15
1975OW20F251975.PL736.20751.25
2000OW20F252000.PL366.502366.50711.35726.401
2025OW20F252025.PL686.45701.50
2050OW20F252050.PL661.60676.65
2075OW20F252075.PL636.75651.80
2100OW20F252100.PL348.552448.55611.95627.001
2125OW20F252125.PL587.15602.20
2150OW20F252150.PL562.40577.40
2175OW20F252175.PL537.65552.70
2200OW20F252200.PL583.002783.00350.00549.109
2225OW20F252225.PL488.40503.45
2250OW20F252250.PL534.252784.25463.95479.003
2275OW20F252275.PL439.60454.65
2300OW20F252300.PL551.602851.60251.10451.0532
2325OW20F252325.PL391.20406.20
2350OW20F252350.PL367.10382.15
2375OW20F252375.PL343.30358.35
2400OW20F252400.PL343.00-3.002743.00155.00343.00252
2425OW20F252425.PL296.40311.45
2450OW20F252450.PL273.45288.50
2475OW20F252475.PL250.90265.95
2500OW20F252500.PL282.952782.95228.80243.8050
2525OW20F252525.PL207.25222.30
2550OW20F252550.PL188.30-19.752738.30186.20201.2512
2575OW20F252575.PL165.70180.75
2600OW20F252600.PL167.402767.40146.00160.35107
2625OW20F252625.PL128.30140.95
2650OW20F252650.PL109.00-16.002759.00106.00150.001646
2675OW20F252675.PL85.000.002760.007.00199.0055
2700OW20F252700.PL67.55-27.202767.5580.2088.10380
WIG20  2716.88  -21.86  (-0.80%)  -  FW20M2520  2722  -16  (-0.58%)
2725OW20F252725.PL64.00-23.952789.0063.3570.0066
2750OW20F252750.PL51.00-15.652801.0055.0560.501149
2775OW20F252775.PL39.22-12.532814.2245.0649.4833
2800OW20F252800.PL36.34-4.532836.3418.0048.9920125
2825OW20F252825.PL50.002875.0028.7031.511
2850OW20F252850.PL20.58-7.422870.5820.0082.002342
2875OW20F252875.PL59.302934.3017.3319.8210
2900OW20F252900.PL14.46+0.462914.4614.5219.9940168
2925OW20F252925.PL23.092948.099.0511.5410
2950OW20F252950.PL6.90-2.102956.905.0080.0022144
2975OW20F252975.PL3.84-6.162978.844.416.90514
3000OW20F253000.PL3.74-1.263003.742.775.0098511
3025OW20F253025.PL10.003035.001.624.111
3050OW20F253050.PL3.843053.840.733.2287
3075OW20F253075.PL0.112.60
3100OW20F253100.PL2.50-0.503102.500.5020.001158
3125OW20F253125.PL0.012.50
3150OW20F253150.PL2.973152.970.012.5049
3175OW20F253175.PL0.012.30
3200OW20F253200.PL3.753203.750.010.50193
Opcje Put wygasające w cze 202523 maj 2025
StrikeSymbolPremiaZmBEPBidAskWolLOP
1800OW20R251800.PL0.521799.480.100.75226
1825OW20R251825.PL0.151824.850.110.8010
1850OW20R251850.PL0.80+0.601849.200.150.80731
1875OW20R251875.PL0.251874.750.200.807
1900OW20R251900.PL0.80+0.151899.200.650.80372
1925OW20R251925.PL0.300.80
1950OW20R251950.PL1.111948.890.350.796
1975OW20R251975.PL0.400.99
2000OW20R252000.PL1.001999.000.500.95187
2025OW20R252025.PL0.551.10
2050OW20R252050.PL1.002049.000.600.995
2075OW20R252075.PL0.661.10
2100OW20R252100.PL1.000.002099.000.801.001117
2125OW20R252125.PL0.851.50
2150OW20R252150.PL0.95-0.052149.050.951.20111
2175OW20R252175.PL1.112173.891.111.801
2200OW20R252200.PL1.99+0.702198.011.702.0013225
2225OW20R252225.PL2.400.002222.601.222.5822
2250OW20R252250.PL2.40+0.772247.601.5014.28237
2275OW20R252275.PL2.990.002272.011.663.5722
2300OW20R252300.PL3.00-0.232297.002.5051.9544500
2325OW20R252325.PL2.474.96
2350OW20R252350.PL3.50-0.502346.503.285.77222
2375OW20R252375.PL4.386.87
2400OW20R252400.PL8.00+2.362392.006.309.0017156
2425OW20R252425.PL7.319.80
2450OW20R252450.PL9.80+1.452440.2010.1013.991229
2475OW20R252475.PL11.6014.09
2500OW20R252500.PL15.00+2.002485.0010.5532.0023153
2525OW20R252525.PL15.162509.8418.1419.9210
2550OW20R252550.PL28.00+7.922522.0021.8323.972457
2575OW20R252575.PL25.840.002549.1626.0128.5611
2600OW20R252600.PL34.00+4.642566.0030.0041.0029181
2625OW20R252625.PL40.00+2.452585.0036.6940.29414
2650OW20R252650.PL48.00+8.002602.0043.0059.554293
2675OW20R252675.PL55.70+9.702619.3055.7056.102219
2700OW20R252700.PL67.00+10.502633.0063.0090.0021232
WIG20  2716.88  -21.86  (-0.80%)  -  FW20M2520  2722  -16  (-0.58%)
2725OW20R252725.PL77.00+12.652648.0070.0576.9513
2750OW20R252750.PL103.70+24.702646.3076.00103.701361
2775OW20R252775.PL99.00+21.252676.0095.85105.30310
2800OW20R252800.PL119.00+13.002681.00110.90121.80949
2825OW20R252825.PL90.902734.10126.95139.451
2850OW20R252850.PL120.002730.00144.05158.2513
2875OW20R252875.PL163.55178.60
2900OW20R252900.PL138.752761.25184.10199.152
2925OW20R252925.PL205.50220.55
2950OW20R252950.PL247.452702.55227.80242.851
2975OW20R252975.PL250.65265.70
3000OW20R253000.PL257.002743.00274.00289.053
3025OW20R253025.PL297.70312.75
3050OW20R253050.PL509.552540.45321.70336.752
3075OW20R253075.PL346.00361.00
3100OW20R253100.PL370.45385.50
3125OW20R253125.PL395.05410.10
3150OW20R253150.PL419.75434.80
3175OW20R253175.PL444.50459.55
3200OW20R253200.PL401.002799.00469.30484.353
 Opcje w cenie (In the money)
BEP - Próg rentowności (Break Even Point)

Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.

Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK.

© 2000-2025 Stooq