| Lp |
Dzień wygaśnięcia |
Mnożnik | Typ |
Kurs wykonania |
Nazwa |
Kurs odniesienia na następną sesję |
Kurs zamknięcia |
Zmiana (%) |
Kurs otwarcia |
Kurs min. |
Kurs maks. |
Transakcje sesyjne | Transakcje pakietowe |
Liczba transakcji |
Otwarte pozycje | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Wolumen |
Wartość obrotu (tys. zł) |
Wolumen |
Wartość obrotu (tys. zł) |
liczba |
wartość (mln zł) |
|||||||||||||
| Opcje na indeks WIG20 | ||||||||||||||||||
| 1 | 18-03-11 | 10 | K | 1 900 | OW20C1190 | 599,45 | 591,95 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 2 | 18-03-11 | 10 | K | 2 000 | OW20C1200 | 514,80 | 506,40 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 3 | 18-03-11 | 10 | K | 2 100 | OW20C1210 | 436,05 | 418,55 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 4 | 18-03-11 | 10 | K | 2 200 | OW20C1220 | 364,20 | 340,65 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 5 | 18-03-11 | 10 | K | 2 300 | OW20C1230 | 299,95 | 265,00 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 6 | 18-03-11 | 10 | K | 2 400 | OW20C1240 | 243,65 | 195,50 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 1 | 0,02 |
| 7 | 18-03-11 | 10 | K | 2 500 | OW20C1250 | 152,00 | 138,20 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 8 | 18-03-11 | 10 | K | 2 600 | OW20C1260 | 69,25 | 90,10 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 9 | 18-03-11 | 10 | K | 2 700 | OW20C1270 | 41,97 | 61,35 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 10 | 18-03-11 | 10 | K | 2 800 | OW20C1280 | 24,14 | 36,64 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 16 | 0,39 |
| 11 | 18-03-11 | 10 | K | 2 900 | OW20C1290 | 13,21 | 17,60 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 50 | 1,23 |
| 12 | 18-03-11 | 10 | K | 3 000 | OW20C1300 | 6,89 | 6,83 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 1 | 0,02 |
| 13 | 17-06-11 | 10 | K | 1 900 | OW20F1190 | 604,70 | 594,60 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 14 | 17-06-11 | 10 | K | 2 000 | OW20F1200 | 589,65 | 580,30 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 15 | 17-06-11 | 10 | K | 2 100 | OW20F1210 | 494,80 | 477,60 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 16 | 17-06-11 | 10 | K | 2 200 | OW20F1220 | 389,80 | 383,90 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 17 | 17-06-11 | 10 | K | 2 300 | OW20F1230 | 304,50 | 296,40 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 18 | 17-06-11 | 10 | K | 2 400 | OW20F1240 | 236,90 | 237,15 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 19 | 17-06-11 | 10 | K | 2 500 | OW20F1250 | 165,10 | 171,20 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 20 | 17-06-11 | 10 | K | 2 600 | OW20F1260 | 119,20 | 112,80 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 21 | 17-06-11 | 10 | K | 2 700 | OW20F1270 | 80,50 | 83,20 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 22 | 17-06-11 | 10 | K | 2 800 | OW20F1280 | 54,95 | 52,95 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 23 | 17-06-11 | 10 | K | 2 900 | OW20F1290 | 32,65 | 34,80 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 24 | 17-09-10 | 10 | K | 1 700 | OW20I0170 | 759,20 | 752,10 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 25 | 17-09-10 | 10 | K | 1 800 | OW20I0180 | 659,35 | 652,25 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 26 | 17-09-10 | 10 | K | 1 900 | OW20I0190 | 559,55 | 552,50 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 10 | 0,25 |
| 27 | 17-09-10 | 10 | K | 2 000 | OW20I0200 | 459,75 | 452,75 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 21 | 0,52 |
| 28 | 17-09-10 | 10 | K | 2 100 | OW20I0210 | 360,25 | 353,20 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 32 | 0,79 |
| 29 | 17-09-10 | 10 | K | 2 200 | OW20I0220 | 261,05 | 270,00 | 6,11 | 270,00 | 270,00 | 270,00 | 2 | 11 | 0 | 0 | 2 | 140 | 3,44 |
| 30 | 17-09-10 | 10 | K | 2 300 | OW20I0230 | 165,35 | 176,00 | 9,79 | 166,00 | 164,00 | 176,00 | 4 | 13 | 0 | 0 | 3 | 318 | 7,82 |
| 31 | 17-09-10 | 10 | K | 2 400 | OW20I0240 | 81,50 | 83,00 | 5,26 | 88,00 | 80,00 | 91,70 | 28 | 47 | 0 | 0 | 28 | 2 212 | 54,43 |
| 32 | 17-09-10 | 10 | K | 2 500 | OW20I0250 | 23,59 | 19,95 | - 18,44 | 24,00 | 19,95 | 26,00 | 169 | 78 | 0 | 0 | 93 | 1 767 | 43,48 |
| 33 | 17-09-10 | 10 | K | 2 600 | OW20I0260 | 2,58 | 3,35 | 6,01 | 3,75 | 2,50 | 3,95 | 76 | 5 | 0 | 0 | 42 | 4 037 | 99,34 |
| 34 | 17-09-10 | 10 | K | 2 700 | OW20I0270 | 0,32 | 0,46 | - 24,59 | 0,50 | 0,46 | 0,55 | 15 | 0 | 0 | 0 | 6 | 3 297 | 81,13 |
| 35 | 17-09-10 | 10 | K | 2 800 | OW20I0280 | 0,04 | 0,30 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 3 588 | 88,29 |
| 36 | 17-09-10 | 10 | K | 2 900 | OW20I0290 | 0,01 | 0,19 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 1 887 | 46,43 |
| 37 | 17-09-10 | 10 | K | 3 000 | OW20I0300 | 0,01 | 0,14 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 1 897 | 46,68 |
| 38 | 17-12-10 | 10 | K | 1 800 | OW20L0180 | 663,95 | 656,75 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 39 | 17-12-10 | 10 | K | 1 900 | OW20L0190 | 567,80 | 561,65 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 40 | 17-12-10 | 10 | K | 2 000 | OW20L0200 | 475,90 | 470,15 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 1 | 0,02 |
| 41 | 17-12-10 | 10 | K | 2 100 | OW20L0210 | 385,10 | 380,00 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 2 | 0,05 |
| 42 | 17-12-10 | 10 | K | 2 200 | OW20L0220 | 301,95 | 294,50 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 4 | 0,10 |
| 43 | 17-12-10 | 10 | K | 2 300 | OW20L0230 | 225,70 | 219,00 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 48 | 1,18 |
| 44 | 17-12-10 | 10 | K | 2 400 | OW20L0240 | 149,20 | 142,00 | 10,16 | 147,00 | 142,00 | 147,00 | 7 | 20 | 0 | 0 | 7 | 581 | 14,30 |
| 45 | 17-12-10 | 10 | K | 2 500 | OW20L0250 | 86,35 | 89,10 | - 3,62 | 89,00 | 89,00 | 90,00 | 12 | 21 | 0 | 0 | 5 | 236 | 5,81 |
| 46 | 17-12-10 | 10 | K | 2 600 | OW20L0260 | 52,10 | 50,00 | - 5,66 | 64,90 | 50,00 | 64,90 | 4 | 5 | 0 | 0 | 4 | 511 | 12,57 |
| 47 | 17-12-10 | 10 | K | 2 700 | OW20L0270 | 25,48 | 24,40 | - 8,51 | 27,50 | 23,50 | 27,50 | 4 | 2 | 0 | 0 | 3 | 1 124 | 27,66 |
| 48 | 17-12-10 | 10 | K | 2 800 | OW20L0280 | 11,89 | 13,00 | 16,07 | 10,10 | 10,10 | 13,00 | 8 | 2 | 0 | 0 | 4 | 1 866 | 45,92 |
| 49 | 17-12-10 | 10 | K | 2 900 | OW20L0290 | 4,14 | 5,00 | 7,07 | 3,49 | 3,49 | 5,00 | 26 | 2 | 0 | 0 | 13 | 311 | 7,65 |
| 50 | 17-12-10 | 10 | K | 3 000 | OW20L0300 | 1,96 | 3,00 | 39,53 | 3,15 | 3,00 | 3,15 | 2 | 0 | 0 | 0 | 2 | 118 | 2,90 |
| 51 | 18-03-11 | 10 | S | 1 900 | OW20O1190 | 18,38 | 17,86 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 49 | 1,21 |
| 52 | 18-03-11 | 10 | S | 2 000 | OW20O1200 | 31,65 | 30,23 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 18 | 0,44 |
| 53 | 18-03-11 | 10 | S | 2 100 | OW20O1210 | 50,85 | 40,32 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 2 | 0,05 |
| 54 | 18-03-11 | 10 | S | 2 200 | OW20O1220 | 76,90 | 60,30 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 2 | 0,05 |
| 55 | 18-03-11 | 10 | S | 2 300 | OW20O1230 | 110,55 | 82,55 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 2 | 0,05 |
| 56 | 18-03-11 | 10 | S | 2 400 | OW20O1240 | 152,20 | 110,95 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 2 | 0,05 |
| 57 | 18-03-11 | 10 | S | 2 500 | OW20O1250 | 158,45 | 151,60 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 58 | 18-03-11 | 10 | S | 2 600 | OW20O1260 | 173,65 | 201,40 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 59 | 18-03-11 | 10 | S | 2 700 | OW20O1270 | 244,25 | 270,55 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 60 | 18-03-11 | 10 | S | 2 800 | OW20O1280 | 324,35 | 343,75 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 6 | 0,15 |
| 61 | 18-03-11 | 10 | S | 2 900 | OW20O1290 | 411,35 | 422,60 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 4 | 0,10 |
| 62 | 18-03-11 | 10 | S | 3 000 | OW20O1300 | 502,95 | 509,75 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 63 | 17-06-11 | 10 | S | 1 900 | OW20R1190 | 38,42 | 35,32 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 64 | 17-06-11 | 10 | S | 2 000 | OW20R1200 | 120,25 | 117,85 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 65 | 17-06-11 | 10 | S | 2 100 | OW20R1210 | 122,25 | 112,05 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 66 | 17-06-11 | 10 | S | 2 200 | OW20R1220 | 114,10 | 115,15 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 67 | 17-06-11 | 10 | S | 2 300 | OW20R1230 | 125,65 | 124,50 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 68 | 17-06-11 | 10 | S | 2 400 | OW20R1240 | 154,90 | 162,15 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 69 | 17-06-11 | 10 | S | 2 500 | OW20R1250 | 180,00 | 193,05 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 70 | 17-06-11 | 10 | S | 2 600 | OW20R1260 | 231,00 | 231,50 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 71 | 17-06-11 | 10 | S | 2 700 | OW20R1270 | 289,15 | 298,75 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 72 | 17-06-11 | 10 | S | 2 800 | OW20R1280 | 360,40 | 365,35 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 73 | 17-06-11 | 10 | S | 2 900 | OW20R1290 | 435,00 | 444,05 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |
| 74 | 17-09-10 | 10 | S | 1 700 | OW20U0170 | 0,14 | 0,07 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 2 004 | 49,31 |
| 75 | 17-09-10 | 10 | S | 1 800 | OW20U0180 | 0,15 | 0,11 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 3 204 | 78,84 |
| 76 | 17-09-10 | 10 | S | 1 900 | OW20U0190 | 0,19 | 0,15 | - 16,67 | 0,15 | 0,15 | 0,15 | 1 | 0 | 0 | 0 | 1 | 3 763 | 92,59 |
| 77 | 17-09-10 | 10 | S | 2 000 | OW20U0200 | 0,24 | 0,20 | - 35,48 | 0,30 | 0,20 | 0,30 | 46 | 0 | 0 | 0 | 9 | 3 299 | 81,18 |
| 78 | 17-09-10 | 10 | S | 2 100 | OW20U0210 | 0,62 | 0,45 | - 22,41 | 0,40 | 0,35 | 0,80 | 55 | 1 | 0 | 0 | 16 | 6 029 | 148,35 |
| 79 | 17-09-10 | 10 | S | 2 200 | OW20U0220 | 1,26 | 1,10 | - 34,13 | 1,65 | 1,00 | 1,80 | 217 | 6 | 0 | 0 | 45 | 4 145 | 101,99 |
| 80 | 17-09-10 | 10 | S | 2 300 | OW20U0230 | 5,42 | 5,20 | - 29,82 | 7,00 | 4,51 | 7,11 | 388 | 45 | 0 | 0 | 111 | 4 316 | 106,20 |
| 81 | 17-09-10 | 10 | S | 2 400 | OW20U0240 | 21,46 | 19,00 | - 26,41 | 25,50 | 17,00 | 26,00 | 236 | 96 | 0 | 0 | 108 | 3 117 | 76,70 |
| 82 | 17-09-10 | 10 | S | 2 500 | OW20U0250 | 63,40 | 58,00 | - 18,60 | 61,00 | 54,00 | 65,00 | 37 | 45 | 0 | 0 | 26 | 545 | 13,41 |
| 83 | 17-09-10 | 10 | S | 2 600 | OW20U0260 | 142,25 | 146,00 | - 2,54 | 152,90 | 145,00 | 152,90 | 4 | 12 | 0 | 0 | 4 | 70 | 1,72 |
| 84 | 17-09-10 | 10 | S | 2 700 | OW20U0270 | 239,85 | 244,00 | - 1,25 | 248,00 | 244,00 | 248,00 | 2 | 10 | 0 | 0 | 2 | 11 | 0,27 |
| 85 | 17-09-10 | 10 | S | 2 800 | OW20U0280 | 339,40 | 346,65 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 19 | 0,47 |
| 86 | 17-09-10 | 10 | S | 2 900 | OW20U0290 | 439,25 | 446,40 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 1 | 0,02 |
| 87 | 17-09-10 | 10 | S | 3 000 | OW20U0300 | 539,10 | 546,20 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 17 | 0,42 |
| 88 | 17-12-10 | 10 | S | 1 800 | OW20X0180 | 2,92 | 3,00 | 9,89 | 3,20 | 2,50 | 3,25 | 247 | 13 | 0 | 0 | 12 | 1 152 | 28,35 |
| 89 | 17-12-10 | 10 | S | 1 900 | OW20X0190 | 5,70 | 5,75 | - 12,35 | 6,50 | 5,50 | 6,50 | 11 | 1 | 0 | 0 | 7 | 1 240 | 30,51 |
| 90 | 17-12-10 | 10 | S | 2 000 | OW20X0200 | 12,73 | 12,00 | - 14,10 | 13,01 | 12,00 | 13,01 | 12 | 3 | 0 | 0 | 10 | 2 231 | 54,90 |
| 91 | 17-12-10 | 10 | S | 2 100 | OW20X0210 | 20,85 | 18,70 | - 17,73 | 20,00 | 18,70 | 20,20 | 6 | 2 | 0 | 0 | 6 | 2 139 | 52,63 |
| 92 | 17-12-10 | 10 | S | 2 200 | OW20X0220 | 36,61 | 32,01 | - 11,53 | 32,01 | 32,01 | 32,01 | 1 | 1 | 0 | 0 | 1 | 1 346 | 33,12 |
| 93 | 17-12-10 | 10 | S | 2 300 | OW20X0230 | 59,30 | 52,00 | - 12,75 | 56,00 | 52,00 | 56,00 | 4 | 4 | 0 | 0 | 4 | 421 | 10,36 |
| 94 | 17-12-10 | 10 | S | 2 400 | OW20X0240 | 81,75 | 77,00 | 12,57 | 79,00 | 77,00 | 79,00 | 11 | 17 | 0 | 0 | 7 | 229 | 5,63 |
| 95 | 17-12-10 | 10 | S | 2 500 | OW20X0250 | 117,80 | 130,90 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 71 | 1,75 |
| 96 | 17-12-10 | 10 | S | 2 600 | OW20X0260 | 182,45 | 190,35 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 58 | 1,43 |
| 97 | 17-12-10 | 10 | S | 2 700 | OW20X0270 | 254,75 | 262,90 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 4 | 0,10 |
| 98 | 17-12-10 | 10 | S | 2 800 | OW20X0280 | 340,10 | 346,35 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 13 | 0,32 |
| 99 | 17-12-10 | 10 | S | 2 900 | OW20X0290 | 431,30 | 438,75 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 5 | 0,12 |
| 100 | 17-12-10 | 10 | S | 3 000 | OW20X0300 | 528,05 | 535,10 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 0 | 0,00 |