Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 12/06/26, 18:48:21

Search Icon
INÍCIO/MGLU3

MGLU3 MAGAZ LUIZA ON

    • R$ 5,22

    -0,11 arrow -2,064%

    • R$ 5,44

      Máxima

    • R$ 5,19

      Mínima

    • 16.254.200,00

      Volume

    • 12/06/26, 18:39:00

      Último Negócio

    • R$ 5,23

      Abertura

    • R$ 85,10

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 54,00%

      Desvio Padrão (1a)

    • 61,00%

      IV (1a)

    • 52,31%

      EWMA (1a)

    • 1,97

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MGLUS503PUTR$ 5,0360,09% ATM 25 d.u.0,27-0.360,273,846%0,270,260,2820.364,0000.27EUROPÉIA43,27%
MGLUF602CALLR$ 5,9465,53% OTM 5 d.u.0,020.090,02-50,00%0,030,020,031.652,0000.02AMERICANA7,81%
MGLUR792PUTR$ 7,84149,24% ITM 5 d.u.2,614-0.972,521,205%0,010,0201.012.320,002,620EUROPÉIA97,87%
MGLUS781PUTR$ 7,73133,48% ITM 25 d.u.2,672-0.762,40-3,226%0,901,800926.940,002,510EUROPÉIA86,72%
MGLUS146PUTR$ 13,91269,77% ITM 25 d.u.8,943-0.768,450,835%000591.500,008,690EUROPÉIA94,10%
MGLUT251PUTR$ 23,91105,98% ITM 50 d.u.18,082-118,0414,177%000396.880,0018,690EUROPÉIA99,97%
MGLUS170PUTR$ 17,02133,46% ITM 25 d.u.11,585-0.9911,530000395.329,0011,800EUROPÉIA99,86%
MGLUS111PUTR$ 10,5812,59% ITM 25 d.u.5,224-15,20-1,887%0,390,770316.103,005,360EUROPÉIA100,00%
MGLUS593PUTR$ 5,9363,80% ITM 25 d.u.0,83-0.680,8313,699%0,760,580,95294.232,000,710.12EUROPÉIA74,89%
MGLUR602PUTR$ 5,9469,64% ITM 5 d.u.0,73-0.890,738,955%0,050,100286.497,000,720.01EUROPÉIA90,99%
MGLUS903PUTR$ 9,03124,87% ITM 25 d.u.3,80-0.883,6600,701,390263.828,003,810EUROPÉIA94,03%
MGLUR554PUTR$ 5,5462,67% ITM 5 d.u.0,38-0.730,3815,152%0,350,220,48254.169,000,320.06EUROPÉIA75,45%
MGLUS246PUTR$ 23,43369,73% ITM 25 d.u.18,453-0.7617,851,651%000249.900,0018,210EUROPÉIA96,86%
MGLUS663PUTR$ 6,6365,98% ITM 25 d.u.1,41-0.841,418,462%0,020,040206.459,001,410EUROPÉIA88,35%
MGLUR702PUTR$ 6,94117,45% ITM 5 d.u.1,72-0.951,72-1,149%0,631,260196.606,001,720EUROPÉIA96,32%
MGLUS843PUTR$ 8,4394,15% ITM 25 d.u.3,15-0.923,1513,718%000176.187,003,210EUROPÉIA95,74%
MGLUR924PUTR$ 9,24165,05% ITM 5 d.u.4,00-0.994,001,266%000167.072,004,020EUROPÉIA99,48%
MGLUS623PUTR$ 6,2363,24% ITM 25 d.u.1,06-0.771,0602,4904,98153.751,001,010.05EUROPÉIA82,19%
MGLUS115PUTR$ 11,55126,12% ITM 25 d.u.6,21-0.966,210000149.725,006,330EUROPÉIA98,48%
MGLUR172PUTR$ 17,17369,57% ITM 5 d.u.11,924-0.9811,86-0,42%000124.530,0011,950EUROPÉIA99,45%
MGLUS563PUTR$ 5,6362,09% ITM 25 d.u.0,61-0.590,613,39%000124.158,000,410.2EUROPÉIA66,22%
MGLUR632PUTR$ 6,2479,72% ITM 5 d.u.1,02-0.931,0210,87%0,020,040120.594,001,020EUROPÉIA94,77%
MGLUR120PUTR$ 11,96157,81% ITM 5 d.u.6,709-16,690000101.020,006,740EUROPÉIA99,99%
MGLUT102PUTR$ 10,1718,33% ITM 50 d.u.4,691-14,50-4,661%00091.260,004,950EUROPÉIA100,00%
MGLUR600PUTR$ 5,3457,95% ATM 5 d.u.0,23-0.580,2327,778%0,040,08087.951,500,120.11EUROPÉIA61,32%
MGLUR682PUTR$ 6,74138,36% ITM 5 d.u.1,555-0.891,46-8,176%0,611,21082.199,001,520EUROPÉIA91,86%
MGLUX99PUTR$ 9,44100,25% ITM 381 d.u.4,40-0.384,4000,330,66064.619,904,220.18EUROPÉIA82,58%
MGLUS18PUTR$ 16,77157,05% ITM 25 d.u.11,35-0.9811,35000062.425,0011,550EUROPÉIA99,51%
MGLUR842PUTR$ 8,3448,00% ITM 5 d.u.3,099-13,000,671%00061.250,003,120EUROPÉIA100,00%
MGLUR612PUTR$ 6,04109,26% ITM 5 d.u.0,886-0.80,8011,111%0,300,59060.641,000,820EUROPÉIA84,33%
MGLUG488CALLR$ 4,8861,30% ITM 25 d.u.0,620.70,62-7,463%00056.897,000,340.28EUROPÉIA62,52%
MGLUG523CALLR$ 5,2358,46% ATM 25 d.u.0,410.560,41-16,327%1,000,012,0056.296,0000.41EUROPÉIA48,71%
MGLUS136PUTR$ 12,96152,37% ITM 25 d.u.7,62-0.957,6206,00012,0049.575,007,740EUROPÉIA98,25%
MGLUG563CALLR$ 5,6355,46% OTM 25 d.u.0,230.390,23-23,333%0,260,080,4348.873,0000.23EUROPÉIA32,77%
MGLUR762PUTR$ 7,54168,24% ITM 5 d.u.2,34-0.922,3423,158%0,400,80047.024,002,320.02EUROPÉIA95,15%
MGLUS841PUTR$ 8,3358,29% ITM 25 d.u.3,006-0.993,00-1,639%0,200,40045.000,003,110EUROPÉIA99,49%
MGLUR982PUTR$ 9,74231,51% ITM 5 d.u.4,52-0.964,521,573%2,154,30044.660,004,520EUROPÉIA98,07%
MGLUS783PUTR$ 7,8396,95% ITM 25 d.u.2,60-0.872,60000043.620,002,610EUROPÉIA92,48%
MGLUS583PUTR$ 5,8362,57% ITM 25 d.u.0,75-0.650,752,74%0,010,01042.912,000,610.14EUROPÉIA72,37%
MGLUR902PUTR$ 8,94185,22% ITM 5 d.u.3,71-0.973,713,056%1,462,91042.090,003,720EUROPÉIA98,55%
MGLUR782PUTR$ 7,74167,29% ITM 5 d.u.2,53-0.942,530,797%0,931,86039.873,002,520.01EUROPÉIA96,23%
MGLUS633PUTR$ 6,3353,72% ITM 25 d.u.1,10-0.841,10-3,509%0,100,20038.362,001,110EUROPÉIA87,45%
MGLUR130PUTR$ 12,39378,98% ITM 5 d.u.7,232-0.916,9723,363%00036.944,007,170EUROPÉIA97,00%
MGLUS12PUTR$ 12,0118,20% ITM 25 d.u.6,636-16,47-2,266%00036.865,006,790EUROPÉIA100,00%
MGLUT781PUTR$ 7,8162,11% ITM 50 d.u.2,46-0.892,46000036.816,002,590EUROPÉIA93,34%
MGLUS346PUTR$ 32,96284,81% ITM 25 d.u.27,40-0.9427,40000035.616,0027,740EUROPÉIA99,36%
MGLUG573CALLR$ 5,7357,19% OTM 25 d.u.0,210.360,21-22,222%0,050,10035.437,0000.21AMERICANA29,60%
MGLUS200PUTR$ 18,67236,02% ITM 25 d.u.13,338-0.9113,20-0,752%00033.000,0013,450EUROPÉIA98,07%
MGLUR742PUTR$ 7,3483,74% ITM 5 d.u.2,102-12,10-2,326%00032.477,002,120EUROPÉIA99,83%
MGLUG433CALLR$ 4,3356,35% ITM 25 d.u.1,000.891,004,167%00032.200,000,890.11AMERICANA85,01%