Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/MGLU3

MGLU3 MAGAZ LUIZA ON

    • R$ 9,30

    -0,02 arrow -0,215%

    • R$ 9,48

      Máxima

    • R$ 9,16

      Mínima

    • 15.123.300,00

      Volume

    • 02/05/25, 18:39:02

      Último Negócio

    • R$ 9,41

      Abertura

    • R$ 140,74

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 67,00%

      Desvio Padrão (1a)

    • 80,76%

      IV (1a)

    • 69,21%

      EWMA (1a)

    • 3,08

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MGLUE105CALLR$ 10,1988,27% OTM 9 d.u.0,310.330,31-11,429%0,320,300,3339.280,0000.31AMERICANA27,31%
MGLUR540PUTR$ 5,0998,52% OTM 33 d.u.0,04-0.030,0400,040,030,04000.04EUROPÉIA5,94%
MGLUR119PUTR$ 11,5979,43% ITM 33 d.u.2,51-0.712,5119,524%0,150,300850.479,002,290.22EUROPÉIA80,24%
MGLUQ119PUTR$ 11,5983,24% ITM 9 d.u.2,30-0.92,305,505%000241.150,002,290.01EUROPÉIA92,63%
MGLUR100PUTR$ 9,8476,36% ITM 33 d.u.1,24-0.51,24-3,125%0,250,500236.433,000,540.7EUROPÉIA61,06%
MGLUQ100PUTR$ 9,6985,80% ATM 9 d.u.0,80-0.560,80-4,762%0,890,551,22220.746,000,390.41EUROPÉIA62,01%
MGLUE990CALLR$ 9,5985,24% ATM 9 d.u.0,490.470,49-10,909%0,410,030,78215.761,0000.49EUROPÉIA40,43%
MGLUF100CALLR$ 9,8473,67% OTM 33 d.u.0,830.490,83-2,353%0,680,430,92188.768,0000.83AMERICANA38,93%
MGLUQ105W2PUTR$ 10,1985,95% ITM 4 d.u.0,99-0.780,99-3,883%000155.415,000,890.1EUROPÉIA81,03%
MGLUQ105PUTR$ 10,1987,83% ITM 9 d.u.1,15-0.671,15-4,959%0,250,490114.045,000,890.26EUROPÉIA72,76%
MGLUE109CALLR$ 10,5989,00% OTM 9 d.u.0,220.250,22-18,519%0,240,040,44110.159,0000.22EUROPÉIA20,36%
MGLUQ102PUTR$ 9,9491,50% ITM 9 d.u.1,00-0.611,001,01%0,850,201,49103.782,000,640.36EUROPÉIA67,17%
MGLUE102CALLR$ 9,9490,60% OTM 9 d.u.0,400.390,40-9,091%0,250,030,4683.410,0000.4EUROPÉIA32,74%
MGLUE950CALLR$ 9,1992,27% ATM 9 d.u.0,720.570,72-12,195%0,3700,7380.751,000,110.61EUROPÉIA50,31%
MGLUE900CALLR$ 8,6990,39% ITM 9 d.u.0,990.690,99-1,00%1,410,712,1074.115,000,610.38AMERICANA63,27%
MGLUR114PUTR$ 11,0983,74% ITM 33 d.u.2,18-0.652,182,347%00071.178,001,790.39EUROPÉIA75,06%
MGLUQ960PUTR$ 9,2986,80% ATM 9 d.u.0,58-0.450,58-7,937%0,490,230,7568.389,0000.58EUROPÉIA51,88%
MGLUF109CALLR$ 10,5977,45% OTM 33 d.u.0,630.40,635,00%0,140,28067.056,0000.63EUROPÉIA29,36%
MGLUF990CALLR$ 9,5975,90% ATM 33 d.u.0,960.530,961,053%0,6101,2262.982,0000.96EUROPÉIA42,58%
MGLUR115PUTR$ 11,3478,98% ITM 33 d.u.2,31-0.692,3118,462%00053.360,002,040.27EUROPÉIA78,15%
MGLUF950CALLR$ 9,1975,18% ATM 33 d.u.1,130.61,13-5,042%0,5901,1853.333,000,111.02EUROPÉIA48,82%
MGLUR229PUTR$ 22,59132,18% ITM 33 d.u.13,00-0.9413,006,557%00052.000,0013,290EUROPÉIA98,03%
MGLUQ229PUTR$ 22,59241,07% ITM 9 d.u.13,25-0.9613,251,845%5,9511,90051.680,0013,290EUROPÉIA98,48%
MGLUE940CALLR$ 9,0993,55% ATM 9 d.u.0,780.60,78-2,50%0,4000,8049.194,000,210.57AMERICANA52,67%
MGLUR105PUTR$ 10,3476,60% ITM 33 d.u.1,56-0.571,56-3,704%0,480,96047.203,001,040.52EUROPÉIA67,71%
MGLUE11CALLR$ 10,6996,11% OTM 9 d.u.0,240.260,24-4,00%0,250,190,3141.570,0000.24AMERICANA20,27%
MGLUF900CALLR$ 8,6974,36% ITM 33 d.u.1,380.671,38-2,128%00041.113,000,610.77AMERICANA57,18%
MGLUR950PUTR$ 9,1977,87% ATM 33 d.u.0,90-0.40,90-1,099%0,5001,0040.195,0000.9EUROPÉIA51,53%
MGLUQ940PUTR$ 9,0987,98% ATM 9 d.u.0,49-0.40,49-3,922%0,330,150,5138.533,0000.49EUROPÉIA46,73%
MGLUF930CALLR$ 8,9973,67% ATM 33 d.u.1,210.631,21-4,724%0,6501,3038.360,000,310.9EUROPÉIA52,30%
MGLUQ990PUTR$ 9,5991,59% ATM 9 d.u.0,78-0.530,78000036.992,000,290.49EUROPÉIA59,37%
MGLUR110PUTR$ 10,8481,52% ITM 33 d.u.1,97-0.621,9723,899%00035.517,001,540.43EUROPÉIA72,88%
MGLUE119CALLR$ 11,59112,90% OTM 9 d.u.0,180.180,1838,462%0,110,030,1834.634,0000.18EUROPÉIA13,21%
MGLUF10CALLR$ 9,9471,25% OTM 33 d.u.0,760.470,76-10,588%00034.207,0000.76EUROPÉIA37,41%
MGLUF980CALLR$ 9,4972,70% ATM 33 d.u.0,960.550,96-4,95%1,180,761,6033.938,0000.96AMERICANA44,29%
MGLUE630CALLR$ 5,99149,87% ITM 9 d.u.3,390.963,392,417%1,002,00030.290,003,310.08EUROPÉIA92,34%
MGLUQ900W2PUTR$ 8,6993,45% OTM 4 d.u.0,18-0.260,18-28,00%00029.362,0000.18EUROPÉIA29,64%
MGLUF105CALLR$ 10,3473,22% OTM 33 d.u.0,650.420,65-7,143%0,690,381,0029.134,0000.65AMERICANA31,98%
MGLUE970CALLR$ 9,3985,88% ATM 9 d.u.0,580.520,58-6,452%0,340,030,6429.013,0000.58EUROPÉIA45,55%
MGLUF870CALLR$ 8,3973,83% ITM 33 d.u.1,550.721,55-12,921%00028.921,000,910.64EUROPÉIA62,38%
MGLUF940CALLR$ 9,0976,82% ATM 33 d.u.1,200.611,20-7,692%00027.698,000,210.99AMERICANA50,18%
MGLUE980CALLR$ 9,4985,03% ATM 9 d.u.0,530.490,53-19,697%0,020,03025.105,0000.53AMERICANA42,96%
MGLUE110W2CALLR$ 10,69107,69% OTM 4 d.u.0,110.170,11-21,429%0,240,020,4624.855,0000.11AMERICANA14,02%
MGLUE750CALLR$ 7,19127,21% ITM 9 d.u.2,280.892,28-5,00%00024.407,002,110.17EUROPÉIA83,39%
MGLUR930PUTR$ 8,9980,87% ATM 33 d.u.0,84-0.370,84-2,326%00023.623,0000.84EUROPÉIA48,90%
MGLUE910CALLR$ 8,7985,92% ITM 9 d.u.0,900.680,90-5,263%0,400,80022.876,000,510.39EUROPÉIA61,59%
MGLUF110CALLR$ 10,8474,97% OTM 33 d.u.0,530.360,53-3,636%0,450,320,5922.847,0000.53AMERICANA26,18%
MGLUE100CALLR$ 9,6987,98% ATM 9 d.u.0,470.450,47-9,615%0,280,070,4922.188,0000.47AMERICANA38,12%
MGLUE880CALLR$ 8,4988,46% ITM 9 d.u.1,110.741,11-26,00%1,1302,2521.762,000,810.3AMERICANA68,77%
MGLUQ930PUTR$ 8,9988,76% ATM 9 d.u.0,45-0.380,45-8,163%0,270,010,5221.551,0000.45EUROPÉIA44,20%