Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/MGLU3

MGLU3 MAGAZ LUIZA ON

    • R$ 9,84

    -0,03 arrow -0,304%

    • R$ 10,16

      Máxima

    • R$ 9,83

      Mínima

    • 17.724.000,00

      Volume

    • 15/12/25, 19:45:00

      Último Negócio

    • R$ 10,05

      Abertura

    • R$ 177,52

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 64,00%

      Desvio Padrão (1a)

    • 60,74%

      IV (1a)

    • 58,23%

      EWMA (1a)

    • 2,66

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MGLUL944CALLR$ 9,4460,74% ATM 4 d.u.0,550.730,55-5,172%0,010,020305.795,000,400.15EUROPÉIA70,23%
MGLUM125PUTR$ 12,5925,45% ITM 20 d.u.2,621-12,53-7,664%000283.043,002,750EUROPÉIA99,96%
MGLUX125PUTR$ 12,5996,11% ITM 4 d.u.2,735-0.972,50-3,101%2,5005,00282.519,002,750EUROPÉIA98,12%
MGLUA959CALLR$ 9,5961,89% ATM 20 d.u.0,860.620,86-1,149%0,240,480258.929,000,250.61EUROPÉIA54,76%
MGLUA999CALLR$ 9,9961,73% ATM 20 d.u.0,660.520,661,538%0,590,500,68242.838,0000.66EUROPÉIA45,44%
MGLUN398PUTR$ 39,8495,36% ITM 45 d.u.29,086-128,96-0,069%000220.151,0030,000EUROPÉIA99,98%
MGLUM999PUTR$ 9,9964,68% ATM 20 d.u.0,74-0.470,74-7,50%0,6901,38216.207,000,150.59EUROPÉIA54,68%
MGLUN999PUTR$ 9,9963,69% ATM 45 d.u.1,01-0.431,01-8,182%0,100,190216.196,000,150.86EUROPÉIA54,16%
MGLUL100CALLR$ 10,0962,23% ATM 4 d.u.0,210.40,21-12,50%0,440,200,68177.680,0000.21AMERICANA36,96%
MGLUA989CALLR$ 9,8962,09% ATM 20 d.u.0,710.550,7100,430,020,83147.355,0000.71AMERICANA47,71%
MGLUM989PUTR$ 9,8964,04% ATM 20 d.u.0,68-0.450,68-5,556%0,500,200,80137.822,000,050.63EUROPÉIA52,44%
MGLUA100CALLR$ 10,0963,89% ATM 20 d.u.0,640.50,64-1,538%0,680,610,74136.173,0000.64AMERICANA43,17%
MGLUA939CALLR$ 9,3965,52% ATM 20 d.u.1,010.661,011,00%0,010,010135.641,000,450.56EUROPÉIA58,60%
MGLUL103CALLR$ 10,3466,47% ATM 4 d.u.0,150.30,15-6,25%0,190,120,25129.554,0000.15EUROPÉIA27,12%
MGLUA649CALLR$ 6,49129,95% ITM 20 d.u.3,590.913,596,528%000127.067,003,350.24AMERICANA83,70%
MGLUM495PUTR$ 49,59298,37% ITM 20 d.u.39,426-0.9339,10-0,331%000112.705,0039,750EUROPÉIA99,02%
MGLUM110PUTR$ 11,0964,16% ITM 20 d.u.1,45-0.71,45-1,361%0,9501,89109.686,001,250.2EUROPÉIA75,64%
MGLUB999CALLR$ 9,9961,91% ATM 45 d.u.1,060.561,06-18,462%0,8401,67109.363,0001.06EUROPÉIA46,02%
MGLUM150PUTR$ 15,0987,37% ITM 20 d.u.5,15-0.945,150,783%000101.338,005,250EUROPÉIA96,55%
MGLUX15PUTR$ 15,09355,22% ITM 4 d.u.5,709-0.774,98-2,161%00094.642,005,250EUROPÉIA87,99%
MGLUF11CALLR$ 11,5968,12% OTM 126 d.u.1,500.511,50-36,17%00092.748,0001.5AMERICANA32,79%
MGLUL105CALLR$ 10,5962,61% OTM 4 d.u.0,080.190,08-20,00%0,130,050,2081.895,0000.08AMERICANA17,25%
MGLUM959PUTR$ 9,5964,58% ATM 20 d.u.0,54-0.390,54-5,263%0,5001,0081.407,0000.54EUROPÉIA45,73%
MGLUM120PUTR$ 12,0958,71% ITM 20 d.u.2,23-0.862,23-7,083%0,210,42074.963,002,250EUROPÉIA89,71%
MGLUA839CALLR$ 8,3974,51% ITM 20 d.u.1,760.821,7610,00%00067.538,001,450.31EUROPÉIA75,92%
MGLUX105PUTR$ 10,5950,22% ITM 4 d.u.0,77-0.860,77-9,412%0,240,48066.662,000,750.02EUROPÉIA87,70%
MGLUX994PUTR$ 9,9462,17% ATM 4 d.u.0,35-0.530,35-12,50%0,330,150,5063.221,000,100.25EUROPÉIA55,64%
MGLUB100CALLR$ 9,6967,44% ATM 45 d.u.1,290.611,29-12,245%0,200,40062.789,000,151.14AMERICANA49,72%
MGLUA103CALLR$ 10,3462,08% ATM 20 d.u.0,520.450,52-3,704%0,3800,7656.835,0000.52EUROPÉIA37,76%
MGLUA120CALLR$ 12,0964,31% OTM 20 d.u.0,140.160,1400,200,100,3054.009,0000.14AMERICANA12,09%
MGLUM115PUTR$ 11,5965,09% ITM 20 d.u.1,85-0.771,85-1,596%1,120,301,9352.041,001,750.1EUROPÉIA82,33%
MGLUA979CALLR$ 9,7964,07% ATM 20 d.u.0,780.570,785,405%0,010,01051.007,000,050.73EUROPÉIA49,81%
MGLUM178PUTR$ 17,84370,39% ITM 20 d.u.10,12-0.527,71-0,516%00050.794,008,000EUROPÉIA86,04%
MGLUX100PUTR$ 10,0962,40% ATM 4 d.u.0,44-0.60,44-4,348%0,450,200,7050.346,000,250.19EUROPÉIA63,01%
MGLUX108PUTR$ 10,8465,23% ITM 4 d.u.1,03-0.871,0300,080,16049.868,001,000.03EUROPÉIA88,37%
MGLUX35PUTR$ 34,59476,54% ITM 4 d.u.24,75-0.9624,45-0,204%00048.935,1024,750EUROPÉIA99,16%
MGLUA759CALLR$ 7,5962,86% ITM 20 d.u.2,370.952,37000047.880,002,250.12EUROPÉIA92,45%
MGLUL10CALLR$ 9,6963,05% ATM 253 d.u.3,000.713,003,448%3,912,924,9045.000,000,152.85AMERICANA46,61%
MGLUA110CALLR$ 11,0963,77% OTM 20 d.u.0,310.30,313,333%0,500,200,8044.416,0000.31AMERICANA24,26%
MGLUA969CALLR$ 9,6962,18% ATM 20 d.u.0,810.590,81-2,41%00042.759,000,150.66AMERICANA52,35%
MGLUB107CALLR$ 10,7470,21% OTM 45 d.u.0,900.470,9026,761%0,100,20042.508,0000.9AMERICANA35,75%
MGLUM135PUTR$ 13,59416,68% ITM 20 d.u.7,121-0.373,5900,250,50041.696,003,750EUROPÉIA80,32%
MGLUB959CALLR$ 9,5971,29% ATM 45 d.u.1,400.621,40-5,405%0,500,99041.432,000,251.15EUROPÉIA50,47%
MGLUA105CALLR$ 10,5962,75% OTM 20 d.u.0,440.390,442,326%0,260,030,4840.316,0000.44AMERICANA32,80%
MGLUC100CALLR$ 9,6967,23% ATM 65 d.u.1,550.621,55-1,899%1,731,422,0439.584,000,151.4AMERICANA48,90%
MGLUN100PUTR$ 9,6965,71% ATM 45 d.u.0,89-0.390,89-12,745%0,390,78038.563,0000.89EUROPÉIA50,00%
MGLUA115CALLR$ 11,5968,72% OTM 20 d.u.0,250.240,2513,636%0,220,170,2736.603,0000.25AMERICANA18,70%
MGLUM170PUTR$ 17,0976,67% ITM 20 d.u.7,08-0.997,08-0,701%00036.537,007,250EUROPÉIA99,56%
MGLUL874CALLR$ 8,74126,77% ITM 4 d.u.1,310.81,3113,913%0,010,01036.370,001,100.21AMERICANA75,03%
MGLUB132CALLR$ 13,2465,12% OTM 45 d.u.0,260.20,2600,110,22035.461,0000.26AMERICANA12,89%