Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 12:45:10

Search Icon
INÍCIO/MGLU3

MGLU3 MAGAZ LUIZA ON

    • R$ 5,47

    -0,03 arrow -0,545%

    • R$ 5,55

      Máxima

    • R$ 5,35

      Mínima

    • 25.028.200,00

      Volume

    • 05/11/26, 12:45:04

      Último Negócio

    • R$ 5,44

      Abertura

    • R$ 136,40

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 113,00%

      Desvio Padrão (1a)

    • 95,26%

      IV (1a)

    • 155,96%

      EWMA (1a)

    • 3,59

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MGLUX10PUTR$ 9,15123,42% ITM 31 d.u.3,72-0.833,7203,633,623,64204.095,003,680.04EUROPÉIA91,43%
MGLUX725PUTR$ 7,2599,05% ITM 31 d.u.1,94-0.721,94-0,513%1,921,911,9339.992,001,780.16EUROPÉIA82,60%
MGLUX615PUTR$ 6,15112,33% ITM 31 d.u.1,22-0.521,2201,081,071,09124.577,000,680.54EUROPÉIA67,50%
MGLUL505CALLR$ 5,0589,36% ITM 31 d.u.0,930.680,93-3,125%0,950,930,96100.651,000,420.51EUROPÉIA55,93%
MGLUX585PUTR$ 5,8596,96% ITM 31 d.u.0,91-0.490,9100,890,870,9092.095,000,380.53EUROPÉIA62,57%
MGLUL515CALLR$ 5,1584,24% ITM 31 d.u.0,840.660,8400,890,880,9069.013,000,320.52AMERICANA54,40%
MGLUX645PUTR$ 6,4599,54% ITM 31 d.u.1,33-0.61,3301,291,281,3061.282,000,980.35EUROPÉIA72,60%
MGLUL390CALLR$ 3,9070,37% ITM 31 d.u.1,670.941,6701,741,721,7658.308,001,570.1EUROPÉIA90,53%
MGLUW550PUTR$ 5,50110,43% ATM 10 d.u.0,48-0.460,4800,450,440,4651.292,000,030.45EUROPÉIA54,44%
MGLUW610PUTR$ 6,10120,27% ITM 10 d.u.0,90-0.620,9000,830,810,8442.620,000,630.27EUROPÉIA71,00%
MGLUX635PUTR$ 6,3591,58% ITM 31 d.u.1,20-0.61,20-6,25%1,211,201,2333.330,000,880.32EUROPÉIA71,74%
MGLUK540CALLR$ 5,4097,48% ATM 10 d.u.0,470.580,47-6,00%0,490,480,5032.831,000,070.4EUROPÉIA49,83%
MGLUW640PUTR$ 6,40111,79% ITM 10 d.u.1,09-0.721,0901,061,041,0729.559,000,930.16EUROPÉIA78,62%
MGLUX625PUTR$ 6,25100,85% ITM 31 d.u.1,20-0.561,2001,151,131,1628.297,000,780.42EUROPÉIA69,45%
MGLUL400CALLR$ 4,0088,62% ITM 31 d.u.1,640.891,642,50%1,661,651,6728.208,001,470.17EUROPÉIA81,67%
MGLUL535CALLR$ 5,3588,58% ATM 31 d.u.0,770.610,7700,790,780,8027.363,000,120.65AMERICANA48,71%
MGLUX505PUTR$ 5,0592,28% OTM 31 d.u.0,45-0.320,45-6,25%0,470,460,4823.467,0000.45EUROPÉIA44,65%
MGLUK610CALLR$ 6,10105,25% OTM 10 d.u.0,240.350,24-36,842%0,230,220,2319.607,0000.24AMERICANA27,42%
MGLUL470CALLR$ 4,7079,61% ITM 31 d.u.1,080.771,0801,151,141,1719.410,000,770.31EUROPÉIA67,76%
MGLUW699PUTR$ 7,10163,10% ITM 10 d.u.1,84-0.731,8401,671,651,6818.400,001,630.21EUROPÉIA82,88%
MGLUX595PUTR$ 5,9594,02% ITM 31 d.u.0,95-0.520,95-9,524%0,950,940,9617.785,000,480.47EUROPÉIA64,49%
MGLUX785PUTR$ 7,8586,50% ITM 31 d.u.2,38-0.842,38-5,556%2,462,422,4915.000,002,380EUROPÉIA90,14%
MGLUK460CALLR$ 4,60105,80% ITM 10 d.u.1,010.831,013,061%1,011,001,0214.977,000,870.14EUROPÉIA77,07%
MGLUL465CALLR$ 4,6592,75% ITM 31 d.u.1,190.761,19-0,833%1,191,171,2012.384,000,820.37AMERICANA65,02%
MGLUW660PUTR$ 6,60125,95% ITM 10 d.u.1,30-0.731,3001,231,211,2411.499,001,130.17EUROPÉIA80,33%
MGLUL595CALLR$ 5,9590,82% OTM 31 d.u.0,540.480,54-1,818%0,540,530,5511.148,0000.54AMERICANA35,45%
MGLUX490PUTR$ 4,90100,34% OTM 31 d.u.0,44-0.30,44-2,222%0,410,400,4210.988,0000.44EUROPÉIA42,77%
MGLUX495PUTR$ 4,95100,14% OTM 31 d.u.0,46-0.310,4600,430,420,4410.256,0000.46EUROPÉIA43,87%
MGLUW600PUTR$ 6,00105,80% ITM 10 d.u.0,77-0.620,77-4,938%0,760,750,7710.147,000,530.24EUROPÉIA69,84%
MGLUX555PUTR$ 5,5592,45% ATM 31 d.u.0,70-0.430,70-5,405%0,710,700,729.406,000,080.62EUROPÉIA56,26%
MGLUW540PUTR$ 5,40103,99% ATM 10 d.u.0,40-0.420,40-9,091%0,400,390,419.390,0000.4EUROPÉIA50,66%
MGLUX705PUTR$ 7,0593,09% ITM 31 d.u.1,74-0.711,74-4,396%1,751,741,769.057,001,580.16EUROPÉIA81,37%
MGLUL555CALLR$ 5,5590,06% ATM 31 d.u.0,690.560,6900,700,680,718.767,0000.69AMERICANA43,91%
MGLUL525CALLR$ 5,2584,55% ATM 31 d.u.0,790.630,7900,840,830,858.232,000,220.57EUROPÉIA51,76%
MGLUX675PUTR$ 6,75103,64% ITM 31 d.u.1,58-0.641,5801,521,501,537.900,001,280.3EUROPÉIA76,31%
MGLUW580PUTR$ 5,80113,52% ITM 10 d.u.0,67-0.550,6700,620,610,637.811,000,330.34EUROPÉIA63,66%
MGLUX410PUTR$ 4,1099,11% OTM 31 d.u.0,17-0.150,17-15,00%0,180,170,187.340,0000.17EUROPÉIA24,15%
MGLUL625CALLR$ 6,2591,67% OTM 31 d.u.0,450.420,4500,440,430,456.022,0000.45EUROPÉIA29,96%
MGLUW64PUTR$ 6,50103,36% ITM 10 d.u.1,14-0.761,14-7,317%1,141,131,155.597,001,030.11EUROPÉIA82,01%
MGLUX545PUTR$ 5,4593,03% ATM 31 d.u.0,65-0.410,65-16,667%0,660,650,674.450,0000.65EUROPÉIA54,10%
MGLUL605CALLR$ 6,0586,08% OTM 31 d.u.0,470.450,47-7,843%0,500,490,513.268,0000.47EUROPÉIA33,29%
MGLUX535PUTR$ 5,3598,76% ATM 31 d.u.0,64-0.390,6400,610,600,623.200,0000.64EUROPÉIA52,51%
MGLUX525PUTR$ 5,2598,84% ATM 31 d.u.0,59-0.370,59-1,667%0,560,550,572.990,0000.59EUROPÉIA50,35%
MGLUW570PUTR$ 5,70107,04% ATM 10 d.u.0,58-0.520,58-6,452%0,560,550,572.436,000,230.35EUROPÉIA60,86%
MGLUL490CALLR$ 4,9091,60% ITM 31 d.u.1,030.711,035,102%1,031,021,042.356,000,570.46EUROPÉIA59,16%
MGLUK500CALLR$ 5,00103,19% ITM 10 d.u.0,720.710,72-1,37%0,720,710,732.272,000,470.25EUROPÉIA64,04%
MGLUL420CALLR$ 4,2080,65% ITM 31 d.u.1,450.871,4501,511,491,522.225,001,270.18EUROPÉIA80,21%
MGLUL430CALLR$ 4,3086,76% ITM 31 d.u.1,400.841,407,692%1,431,411,452.100,001,170.23EUROPÉIA75,53%
MGLUK550CALLR$ 5,50101,57% ATM 10 d.u.0,440.540,444,762%0,440,430,451.707,0000.44AMERICANA45,91%
MGLUW720PUTR$ 7,20150,19% ITM 10 d.u.1,879-0.771,68-19,231%1,771,741,791.680,001,730EUROPÉIA85,33%