Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 15/10/26, 19:45:00

Search Icon
INÍCIO/MGLU3

MGLU3 MAGAZ LUIZA ON

    • R$ 10,39

    -0,46 arrow -4,24%

    • R$ 11,44

      Máxima

    • R$ 10,24

      Mínima

    • 66.879.700,00

      Volume

    • 15/10/26, 17:59:51

      Último Negócio

    • R$ 10,40

      Abertura

    • R$ 725,65

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 67,00%

      Desvio Padrão (1a)

    • 115,95%

      IV (1a)

    • 75,55%

      EWMA (1a)

    • 2,19

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MGLUK1CALLR$ 11,05133,44% OTM 23 d.u.1,450.531,45-16,667%1,891,282,491.521.890,0001.45AMERICANA37,26%
MGLUW197PUTR$ 19,7596,85% ITM 23 d.u.9,15-0.989,153,39%2,204,4001.485.480,009,360EUROPÉIA98,93%
MGLUK147CALLR$ 14,75131,57% OTM 23 d.u.0,530.260,53-18,462%0,570,400,751.214.110,0000.53AMERICANA14,68%
MGLUK13CALLR$ 12,01131,58% OTM 23 d.u.1,110.451,11-23,448%1,161,001,311.042.420,0001.11AMERICANA29,69%
MGLUL160CALLR$ 14,86115,42% OTM 44 d.u.0,840.320,84-13,402%0,860,800,91957.119,0000.84AMERICANA17,46%
MGLUK980CALLR$ 9,80152,30% ITM 23 d.u.2,200.652,20-3,084%2,261,912,60888.095,000,591.61EUROPÉIA46,92%
MGLUW157PUTR$ 15,75116,46% ITM 23 d.u.5,45-0.835,452,83%000869.719,005,360.09EUROPÉIA90,73%
MGLUW1PUTR$ 11,05127,86% ITM 23 d.u.1,91-0.471,916,111%1,420,752,09573.017,000,661.25EUROPÉIA62,62%
MGLUW800PUTR$ 8,10146,10% OTM 23 d.u.0,68-0.210,6821,429%0,620,310,92459.208,0000.68EUROPÉIA35,56%
MGLUW102PUTR$ 10,25135,78% ATM 23 d.u.1,54-0.391,5414,925%1,240,501,98456.402,0001.54EUROPÉIA55,69%
MGLUK600CALLR$ 6,00182,28% ITM 23 d.u.4,800.94,800,629%1,903,800438.093,004,390.41EUROPÉIA77,13%
MGLUW772PUTR$ 77,29249,01% ITM 23 d.u.66,013-0.9965,550,321%000431.521,0066,900EUROPÉIA99,88%
MGLUW147PUTR$ 14,75134,90% ITM 23 d.u.4,75-0.734,759,447%1,753,500400.494,004,360.39EUROPÉIA84,95%
MGLUK119CALLR$ 11,29129,93% OTM 23 d.u.1,320.511,32-15,924%1,411,011,80371.285,0001.32EUROPÉIA35,28%
MGLUK740CALLR$ 7,40159,60% ITM 23 d.u.3,640.833,64-6,905%1,503,000357.916,002,990.65EUROPÉIA68,70%
MGLUK157CALLR$ 15,75133,48% OTM 23 d.u.0,420.210,42-17,647%0,510,230,78345.280,0000.42AMERICANA11,43%
MGLUK102CALLR$ 10,25131,57% ATM 23 d.u.1,750.61,75-15,049%0,751,500333.997,000,141.61AMERICANA44,64%
MGLUW980PUTR$ 9,80135,62% OTM 23 d.u.1,30-0.351,3011,111%1,100,901,30309.791,0001.3EUROPÉIA51,32%
MGLUW119PUTR$ 11,29130,98% ITM 23 d.u.2,10-0.492,107,692%0,360,720308.074,000,901.2EUROPÉIA64,72%
MGLUW13PUTR$ 12,01126,06% ITM 23 d.u.2,52-0.562,526,78%1,490,102,88297.070,001,620.9EUROPÉIA70,53%
MGLUW107PUTR$ 10,75133,64% ATM 23 d.u.1,80-0.441,8011,801%1,400,802,00292.473,000,361.44EUROPÉIA60,14%
MGLUK152CALLR$ 15,25134,47% OTM 23 d.u.0,490.240,49-15,517%0,600,390,80279.225,0000.49AMERICANA13,17%
MGLUL140CALLR$ 12,96117,97% OTM 44 d.u.1,280.441,28-7,914%0,990,301,67229.997,0001.28AMERICANA25,82%
MGLUK23CALLR$ 23,51148,73% OTM 23 d.u.0,100.060,10-16,667%0,130,080,18229.339,0000.1AMERICANA2,19%
MGLUK880CALLR$ 8,80170,67% ITM 23 d.u.2,900.732,90-2,357%3,250,506,00228.275,001,591.31EUROPÉIA53,48%
MGLUW317PUTR$ 31,74162,24% ITM 23 d.u.21,012-0.9820,301,50%000226.884,0021,350EUROPÉIA99,38%
MGLUK70CALLR$ 7,00146,36% ITM 23 d.u.3,830.873,83-8,373%1,703,400203.852,003,390.44EUROPÉIA75,77%
MGLUX479PUTR$ 47,95150,91% ITM 44 d.u.36,521-0.9835,950000172.821,0037,560EUROPÉIA99,66%
MGLUK68CALLR$ 6,90225,36% ITM 23 d.u.4,480.834,488,475%000172.329,003,490.99AMERICANA60,96%
MGLUW950PUTR$ 9,50135,41% OTM 23 d.u.1,15-0.331,1510,577%1,510,023,00167.238,0001.15EUROPÉIA48,27%
MGLUK699CALLR$ 7,10216,67% ITM 23 d.u.4,290.824,2915,633%000164.459,003,291AMERICANA60,74%
MGLUK850CALLR$ 8,50142,10% ITM 23 d.u.2,780.762,78-8,852%2,421,003,85163.557,001,890.89AMERICANA61,05%
MGLUK107CALLR$ 10,75139,56% ATM 23 d.u.1,640.561,64-6,286%1,0002,00157.251,0001.64AMERICANA39,61%
MGLUV960W5PUTR$ 9,60157,86% OTM 10 d.u.0,87-0.340,8733,846%000152.176,0000.87EUROPÉIA45,59%
MGLUW940PUTR$ 9,40138,74% OTM 23 d.u.1,14-0.321,1412,871%000149.357,0001.14EUROPÉIA47,70%
MGLUK350CALLR$ 3,50342,18% ITM 23 d.u.7,350.947,350000147.000,006,890.46EUROPÉIA70,79%
MGLUW920PUTR$ 9,20138,95% OTM 23 d.u.1,05-0.31,0514,13%0,040,080142.963,0001.05EUROPÉIA45,69%
MGLUW990PUTR$ 9,90135,51% ATM 23 d.u.1,35-0.361,3512,50%0,880,361,40134.380,0001.35EUROPÉIA52,30%
MGLUK66CALLR$ 6,70173,61% ITM 23 d.u.4,230.874,23-5,369%000133.230,003,690.54AMERICANA72,47%
MGLUL130CALLR$ 12,01118,93% OTM 44 d.u.1,560.51,56-5,455%2,0004,00124.946,0001.56AMERICANA31,05%
MGLUK800CALLR$ 8,10142,13% ITM 23 d.u.3,030.793,03-12,174%0,671,330117.406,002,290.74AMERICANA65,28%
MGLUW900PUTR$ 9,00141,62% OTM 23 d.u.0,99-0.280,9915,116%1,030,361,70114.371,0000.99EUROPÉIA44,06%
MGLUW960PUTR$ 9,60138,20% OTM 23 d.u.1,23-0.331,239,821%1,140,971,30110.868,0001.23EUROPÉIA49,64%
MGLUK640CALLR$ 6,40165,31% ITM 23 d.u.4,400.894,40-5,983%000110.714,003,990.41EUROPÉIA77,16%
MGLUK720CALLR$ 7,20148,88% ITM 23 d.u.3,700.863,70-8,416%3,300,096,50110.016,003,190.51EUROPÉIA73,14%
MGLUK182CALLR$ 18,25135,92% OTM 23 d.u.0,230.130,23-28,125%0,210,020,40108.944,0000.23AMERICANA6,08%
MGLUK770CALLR$ 7,70154,75% ITM 23 d.u.3,400.823,40-10,526%000105.856,002,690.71AMERICANA66,73%
MGLUW770PUTR$ 7,70148,82% OTM 23 d.u.0,57-0.180,5718,75%0,050,100105.425,0000.57EUROPÉIA31,99%
MGLUX835PUTR$ 8,35118,81% OTM 44 d.u.0,91-0.230,9113,75%000102.841,0000.91EUROPÉIA40,60%
MGLUX110PUTR$ 10,10116,47% ATM 44 d.u.1,70-0.361,7011,111%00096.643,0001.7EUROPÉIA55,51%