Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 12:31:16

Search Icon
INÍCIO/MGLU3

MGLU3 MAGAZ LUIZA ON

    • R$ 8,19

    0,11 arrow +1,361%

    • R$ 8,30

      Máxima

    • R$ 8,08

      Mínima

    • 8.161.200,00

      Volume

    • 30/04/26, 12:31:13

      Último Negócio

    • R$ 8,29

      Abertura

    • R$ 66,67

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 55,00%

      Desvio Padrão (1a)

    • 56,67%

      IV (1a)

    • 52,17%

      EWMA (1a)

    • 2,06

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MGLUQ10PUTR$ 9,1570,29% ITM 10 d.u.1,07-0.751,07-6,14%1,081,061,10104.375,000,960.11EUROPÉIA79,52%
MGLUQ863PUTR$ 8,5570,16% ATM 10 d.u.0,64-0.580,64-7,246%0,620,610,6360.185,000,360.28EUROPÉIA63,34%
MGLUE863CALLR$ 8,5560,07% ATM 10 d.u.0,260.40,264,00%0,270,260,2750.798,0000.26AMERICANA35,34%
MGLUR772PUTR$ 7,6460,94% OTM 34 d.u.0,41-0.310,41-8,889%0,420,410,4343.582,0000.41EUROPÉIA39,09%
MGLUQ873PUTR$ 8,6569,43% ITM 10 d.u.0,70-0.610,70-7,895%0,690,680,7043.019,000,460.24EUROPÉIA66,53%
MGLUQ953PUTR$ 9,4575,59% ITM 10 d.u.1,34-0.81,34-4,286%1,341,321,3642.418,001,260.08EUROPÉIA83,92%
MGLUR982PUTR$ 9,7467,25% ITM 34 d.u.1,73-0.691,7301,751,731,7638.184,001,550.18EUROPÉIA77,46%
MGLUR882PUTR$ 8,7465,69% ITM 34 d.u.1,02-0.531,02-4,673%1,000,991,0236.276,000,550.47EUROPÉIA62,45%
MGLUE873CALLR$ 8,6562,25% OTM 10 d.u.0,240.370,249,091%0,240,230,2430.884,0000.24EUROPÉIA32,24%
MGLUR899PUTR$ 8,4865,14% ATM 34 d.u.0,86-0.480,86-3,371%0,840,830,8530.596,000,290.57EUROPÉIA57,60%
MGLUR105PUTR$ 10,4657,87% ITM 34 d.u.2,23-0.832,2302,362,342,3829.213,002,270EUROPÉIA87,99%
MGLUR822PUTR$ 8,1462,68% ATM 34 d.u.0,65-0.410,65-7,143%0,650,640,6621.082,0000.65EUROPÉIA50,49%
MGLUQ980PUTR$ 9,7295,90% ITM 10 d.u.1,66-0.781,6601,591,571,6019.918,001,530.13EUROPÉIA83,27%
MGLUF842CALLR$ 8,3452,77% ATM 34 d.u.0,630.540,63-1,562%0,640,630,6516.982,0000.63AMERICANA46,01%
MGLUR842PUTR$ 8,3464,08% ATM 34 d.u.0,77-0.450,77-6,098%0,760,750,7714.859,000,150.62EUROPÉIA54,79%
MGLUE813CALLR$ 8,0556,29% ATM 10 d.u.0,460.60,4600,470,460,4814.598,000,140.32EUROPÉIA55,71%
MGLUE903CALLR$ 8,9560,78% OTM 10 d.u.0,150.260,15-31,818%0,170,160,1714.299,0000.15AMERICANA22,64%
MGLUQ933PUTR$ 9,2587,53% ITM 10 d.u.1,24-0.721,2401,171,151,1812.364,001,060.18EUROPÉIA77,51%
MGLUF742CALLR$ 7,3445,18% ITM 34 d.u.1,140.81,1401,171,161,1910.570,000,850.29AMERICANA75,27%
MGLUE823CALLR$ 8,1559,90% ATM 10 d.u.0,430.560,43-6,522%0,420,410,4310.298,000,040.39AMERICANA50,98%
MGLUF712CALLR$ 7,0439,81% ITM 34 d.u.1,340.891,3401,381,361,4010.248,001,150.19EUROPÉIA86,03%
MGLUQ783PUTR$ 7,7564,26% OTM 10 d.u.0,21-0.30,21-12,50%0,210,200,218.977,0000.21EUROPÉIA34,17%
MGLUE913CALLR$ 9,0564,92% OTM 10 d.u.0,150.250,157,143%0,150,140,158.641,0000.15EUROPÉIA21,28%
MGLUR966PUTR$ 9,5866,34% ITM 34 d.u.1,60-0.671,6001,621,601,638.000,001,390.21EUROPÉIA75,59%
MGLUE783CALLR$ 7,7553,40% ITM 10 d.u.0,630.730,63-35,052%0,650,630,667.560,000,440.19AMERICANA69,65%
MGLUQ903PUTR$ 8,9570,93% ITM 10 d.u.0,92-0.70,92-6,122%0,920,900,935.923,000,760.16EUROPÉIA74,61%
MGLUQ793PUTR$ 7,8563,27% ATM 10 d.u.0,24-0.330,24-7,692%0,250,240,255.748,0000.24EUROPÉIA37,66%
MGLUE743CALLR$ 7,3561,85% ITM 10 d.u.0,970.840,9700,940,920,955.732,000,840.13AMERICANA80,47%
MGLUF100CALLR$ 9,9658,62% OTM 34 d.u.0,220.240,2200,230,220,235.694,0000.22AMERICANA17,49%
MGLUF882CALLR$ 8,7455,47% OTM 34 d.u.0,500.450,504,167%0,490,480,505.329,0000.5AMERICANA36,89%
MGLUR962PUTR$ 9,5455,97% ITM 34 d.u.1,46-0.711,4601,591,571,604.526,001,350.11EUROPÉIA77,63%
MGLUR11PUTR$ 10,9676,64% ITM 34 d.u.2,81-0.82,816,439%2,812,792,824.524,002,770.04EUROPÉIA86,72%
MGLUR902PUTR$ 8,9466,85% ITM 34 d.u.1,16-0.561,16-3,333%1,141,121,164.195,000,750.41EUROPÉIA65,84%
MGLUQ913PUTR$ 9,0580,69% ITM 10 d.u.1,05-0.691,0501,000,981,023.859,000,860.19EUROPÉIA74,84%
MGLUQ803PUTR$ 7,9563,37% ATM 10 d.u.0,28-0.370,28-15,152%0,290,280,293.821,0000.28EUROPÉIA41,55%
MGLUR942PUTR$ 9,3468,49% ITM 34 d.u.1,45-0.631,45-3,333%1,431,411,453.496,001,150.3EUROPÉIA71,85%
MGLUR120PUTR$ 11,9683,86% ITM 34 d.u.3,74-0.853,74-1,579%3,753,723,772.992,003,770EUROPÉIA90,76%
MGLUQ763PUTR$ 7,5564,42% OTM 10 d.u.0,15-0.230,15-11,765%0,150,140,152.952,0000.15EUROPÉIA27,09%
MGLUR802PUTR$ 7,9463,13% ATM 34 d.u.0,56-0.370,56-6,667%0,550,540,562.503,0000.56EUROPÉIA46,28%
MGLUR682PUTR$ 6,7462,29% OTM 34 d.u.0,16-0.150,16-5,882%0,160,150,162.192,0000.16EUROPÉIA20,79%
MGLUQ1PUTR$ 10,1092,43% ITM 10 d.u.1,97-0.851,97-3,902%1,941,911,961.968,031,910.06EUROPÉIA88,54%
MGLUF822CALLR$ 8,1451,46% ATM 34 d.u.0,710.590,711,429%0,730,720,741.937,000,050.66AMERICANA51,22%
MGLUE763CALLR$ 7,5558,46% ITM 10 d.u.0,800.790,80-27,273%0,790,770,801.840,000,640.16AMERICANA75,32%
MGLUF802CALLR$ 7,9450,95% ATM 34 d.u.0,810.640,81-6,897%0,830,810,841.825,000,250.56AMERICANA56,58%
MGLUE893CALLR$ 8,8561,85% OTM 10 d.u.0,180.30,18-5,263%0,190,180,191.812,0000.18EUROPÉIA25,82%
MGLUQ984W2PUTR$ 9,7678,59% ITM 5 d.u.1,57-0.931,5726,613%1,591,561,621.727,001,570EUROPÉIA94,70%
MGLUF942CALLR$ 9,3456,62% OTM 34 d.u.0,330.330,33-2,941%0,340,330,341.650,0000.33AMERICANA25,74%
MGLUQ883PUTR$ 8,7571,45% ITM 10 d.u.0,78-0.640,78-8,235%0,770,750,781.607,000,560.22EUROPÉIA69,13%
MGLUE723CALLR$ 7,1576,97% ITM 10 d.u.1,190.841,1901,101,081,121.328,001,040.15AMERICANA80,03%
MGLUR782PUTR$ 7,7462,82% OTM 34 d.u.0,47-0.330,47-6,00%0,460,450,471.316,0000.47EUROPÉIA41,86%