Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/MGLU3

MGLU3 MAGAZ LUIZA ON

    • R$ 10,44

    0,41 arrow +4,088%

    • R$ 10,63

      Máxima

    • R$ 9,97

      Mínima

    • 34.587.600,00

      Volume

    • 19/03/25, 17:59:24

      Último Negócio

    • R$ 10,03

      Abertura

    • R$ 354,62

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 65,00%

      Desvio Padrão (1a)

    • 64,67%

      IV (1a)

    • 65,54%

      EWMA (1a)

    • 3,16

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MGLUQ45PUTR$ 44,90152,72% ITM 39 d.u.33,60-0.9833,60-1,176%33,6932,8734,50351.120,0034,460EUROPÉIA99,65%
MGLUP102PUTR$ 10,1571,76% ATM 21 d.u.0,66-0.390,66-17,50%0,690,660,71836.954,0000.66EUROPÉIA46,63%
MGLUP107PUTR$ 10,6572,29% ATM 21 d.u.0,92-0.480,92-14,815%0,910,870,95252.162,000,210.71EUROPÉIA55,88%
MGLUD107CALLR$ 10,6560,24% ATM 21 d.u.0,680.510,6838,776%0,690,660,72222.329,0000.68EUROPÉIA44,47%
MGLUC740CALLR$ 7,40154,60% ITM 2 d.u.3,050.993,0511,314%3,052,903,2059.800,003,040.01EUROPÉIA99,26%
MGLUP800PUTR$ 8,0080,52% OTM 21 d.u.0,12-0.10,12-14,286%0,110,100,1214.186,0000.12EUROPÉIA14,11%
MGLUD870CALLR$ 8,7070,49% ITM 21 d.u.2,010.852,0121,084%0,751,5002.858.030,001,740.27EUROPÉIA80,17%
MGLUD900CALLR$ 9,0084,60% ITM 21 d.u.1,900.781,9036,691%1,761,621,901.611.450,001,440.46AMERICANA70,20%
MGLUD990CALLR$ 9,9062,91% ITM 21 d.u.1,100.671,1035,802%0,960,821,10530.193,000,540.56EUROPÉIA60,31%
MGLUD102CALLR$ 10,1560,51% ATM 21 d.u.0,930.620,9329,167%0,960,881,04455.136,000,290.64EUROPÉIA55,41%
MGLUO27PUTR$ 26,90468,29% ITM 2 d.u.16,46-0.9816,46-1,26%000444.971,0016,460EUROPÉIA99,33%
MGLUP270PUTR$ 26,90182,55% ITM 21 d.u.16,30-0.9316,30-1,212%9,45018,90423.350,0016,460EUROPÉIA97,93%
MGLUP870PUTR$ 8,7075,23% OTM 21 d.u.0,21-0.160,21-19,231%0,260,010,50415.869,0000.21EUROPÉIA21,74%
MGLUP260PUTR$ 25,90165,46% ITM 21 d.u.15,27-0.9515,27-1,927%000414.663,0015,460EUROPÉIA98,29%
MGLUC104CALLR$ 10,4076,72% ATM 2 d.u.0,310.540,31158,333%0,490,170,80393.008,000,040.27AMERICANA51,48%
MGLUQ316PUTR$ 31,65155,68% ITM 39 d.u.20,74-0.9320,74-1,706%000327.912,0021,210EUROPÉIA98,14%
MGLUP359PUTR$ 35,90258,28% ITM 21 d.u.25,36-0.925,36-0,354%13,680,4626,90289.421,0025,460EUROPÉIA97,80%
MGLUD122CALLR$ 12,1564,52% OTM 21 d.u.0,270.250,2750,00%0,220,150,30289.178,0000.27EUROPÉIA19,78%
MGLUP109PUTR$ 10,9071,99% ATM 21 d.u.1,06-0.521,06-14,516%0,531,050277.566,000,460.6EUROPÉIA60,23%
MGLUP960PUTR$ 9,6072,27% OTM 21 d.u.0,44-0.290,44-16,981%0,570,390,75264.248,0000.44EUROPÉIA36,33%
MGLUF109CALLR$ 10,9055,34% ATM 63 d.u.1,100.541,108,911%0,430,850262.505,0001.1EUROPÉIA42,99%
MGLUP646PUTR$ 64,65285,16% ITM 21 d.u.53,61-0.9653,61-0,26%000241.635,0054,210EUROPÉIA99,55%
MGLUE900CALLR$ 9,0058,78% ITM 39 d.u.1,920.81,9214,286%0,490,970241.263,001,440.48AMERICANA73,01%
MGLUO180PUTR$ 17,90298,02% ITM 2 d.u.7,47-0.977,47-3,613%000231.224,007,460.01EUROPÉIA98,46%
MGLUQ109PUTR$ 10,9068,65% ATM 39 d.u.1,26-0.481,26-10,00%000219.885,000,460.8EUROPÉIA58,71%
MGLUC800CALLR$ 8,00118,47% ITM 2 d.u.2,4512,4515,566%0,991,980199.487,002,440.01EUROPÉIA99,34%
MGLUP900PUTR$ 9,0076,21% OTM 21 d.u.0,29-0.20,29-12,121%0,250,210,29193.924,0000.29EUROPÉIA26,97%
MGLUD112CALLR$ 11,1561,47% OTM 21 d.u.0,500.410,5035,135%0,470,390,55190.328,0000.5EUROPÉIA34,51%
MGLUP104PUTR$ 10,4072,51% ATM 21 d.u.0,79-0.430,79-14,13%0,380,760177.652,0000.79EUROPÉIA51,38%
MGLUE920CALLR$ 9,2065,90% ITM 39 d.u.1,870.761,8719,108%0,501,000174.259,001,240.63AMERICANA66,85%
MGLUE850CALLR$ 8,5038,17% ITM 39 d.u.2,150.942,157,50%0,020,030167.947,001,940.21EUROPÉIA92,33%
MGLUP990PUTR$ 9,9071,71% OTM 21 d.u.0,55-0.340,55-17,91%0,560,500,62157.031,0000.55EUROPÉIA41,86%
MGLUP219PUTR$ 21,90173,22% ITM 21 d.u.11,46-0.8911,46-1,292%000154.770,0011,460EUROPÉIA95,64%
MGLUC650CALLR$ 6,50329,31% ITM 2 d.u.4,000.964,008,696%1,763,510154.000,003,940.06AMERICANA92,95%
MGLUD950CALLR$ 9,5059,18% ITM 21 d.u.1,320.761,3221,101%0,040,070152.887,000,940.38EUROPÉIA70,21%
MGLUO219PUTR$ 21,90499,77% ITM 2 d.u.11,57-0.9211,57-1,532%000152.742,0011,460.11EUROPÉIA97,02%
MGLUQ100PUTR$ 10,0070,81% ATM 39 d.u.0,83-0.360,83-14,433%0,4700,93140.335,0000.83EUROPÉIA46,51%
MGLUD109CALLR$ 10,9063,03% ATM 21 d.u.0,610.470,6145,238%0,530,450,61140.082,0000.61EUROPÉIA39,42%
MGLUE840CALLR$ 8,4055,62% ITM 39 d.u.2,350.882,3513,527%1,032,070139.294,002,040.31AMERICANA83,55%
MGLUP930PUTR$ 9,3073,29% OTM 21 d.u.0,35-0.240,35-14,634%0,260,070,45135.671,0000.35EUROPÉIA31,14%
MGLUD104CALLR$ 10,4061,37% ATM 21 d.u.0,810.570,8128,571%0,280,560132.940,000,040.77AMERICANA49,77%
MGLUC700CALLR$ 7,00180,24% ITM 2 d.u.3,4513,4510,577%1,553,100132.749,003,440.01EUROPÉIA99,21%
MGLUQ11PUTR$ 11,0074,87% ITM 39 d.u.1,42-0.481,42-5,96%0,681,360130.146,000,560.86EUROPÉIA60,12%
MGLUC101CALLR$ 10,1577,93% ATM 2 d.u.0,460.680,4664,286%0,550,101,00127.842,000,290.17EUROPÉIA65,02%
MGLUO101PUTR$ 10,1578,07% ATM 2 d.u.0,16-0.320,16-52,941%0,170,140,20126.816,0000.16EUROPÉIA35,01%
MGLUD800CALLR$ 8,0055,10% ITM 21 d.u.2,550.972,5515,909%1,122,240119.416,002,440.11AMERICANA95,18%
MGLUC600CALLR$ 6,00481,23% ITM 2 d.u.4,600.934,6010,048%2,134,250117.765,004,440.16EUROPÉIA85,99%
MGLUQ990PUTR$ 9,9069,81% OTM 39 d.u.0,77-0.340,77-11,494%000111.360,0000.77EUROPÉIA44,85%
MGLUD980CALLR$ 9,8057,14% ITM 21 d.u.1,100.71,1018,28%1,080,851,30111.024,000,640.46AMERICANA64,31%
MGLUP112PUTR$ 11,1571,65% ITM 21 d.u.1,21-0.561,21-15,385%1,521,131,90110.222,000,710.5EUROPÉIA64,40%