Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 10:52:47

Search Icon
INÍCIO/MGLU3

MGLU3 MAGAZ LUIZA ON

    • R$ 7,24

    0,19 arrow +2,691%

    • R$ 7,33

      Máxima

    • R$ 7,19

      Mínima

    • 6.428.700,00

      Volume

    • 01/08/25, 10:52:32

      Último Negócio

    • R$ 7,27

      Abertura

    • R$ 46,72

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 65,00%

      Desvio Padrão (1a)

    • 59,41%

      IV (1a)

    • 60,99%

      EWMA (1a)

    • 2,97

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MGLUT779PUTR$ 7,7966,16% ITM 10 d.u.0,70-0.670,70-19,54%0,710,700,729.933,000,550.15EUROPÉIA71,98%
MGLUU809PUTR$ 8,0957,48% ITM 35 d.u.1,06-0.631,06-5,357%1,061,041,076.531,000,850.21EUROPÉIA70,58%
MGLUT689PUTR$ 6,8968,31% OTM 10 d.u.0,22-0.320,22-24,138%0,230,220,231.548,0000.22EUROPÉIA36,92%
MGLUU689PUTR$ 6,8956,45% OTM 35 d.u.0,38-0.330,38-24,00%0,410,400,421.191,0000.38EUROPÉIA41,44%
MGLUT679PUTR$ 6,7967,23% OTM 10 d.u.0,18-0.280,18-28,00%0,190,180,19972,0000.18EUROPÉIA32,61%
MGLUT930PUTR$ 8,9993,66% ITM 10 d.u.1,80-0.851,80-7,692%1,761,731,78899,001,750.05EUROPÉIA88,99%
MGLUU699PUTR$ 6,9959,22% ATM 35 d.u.0,45-0.360,45-13,462%0,450,440,46835,0000.45EUROPÉIA44,80%
MGLUU729PUTR$ 7,2958,92% ATM 35 d.u.0,59-0.440,59-13,235%0,580,570,59295,000,050.54EUROPÉIA52,35%
MGLUI710CALLR$ 6,7938,85% ITM 35 d.u.0,750.740,7500,900,880,9200,450.3AMERICANA68,99%
MGLUU819PUTR$ 8,1968,26% ITM 35 d.u.1,24-0.611,2401,131,101,1500,950.29EUROPÉIA70,57%
MGLUU829PUTR$ 8,2968,25% ITM 35 d.u.1,31-0.631,3101,211,181,2301,050.26EUROPÉIA72,19%
MGLUT709PUTR$ 7,0962,63% ATM 10 d.u.0,27-0.390,27-30,769%0,300,290,31111.042,0000.27EUROPÉIA44,17%
MGLUI809CALLR$ 8,0953,06% OTM 35 d.u.0,310.360,3124,00%0,310,300,3259.725,0000.31EUROPÉIA28,47%
MGLUT759PUTR$ 7,5965,51% ATM 10 d.u.0,56-0.60,56-22,222%0,570,550,5931.218,000,350.21EUROPÉIA65,08%
MGLUH729CALLR$ 7,2965,38% ATM 10 d.u.0,370.520,3742,308%0,370,360,3824.536,0000.37AMERICANA46,88%
MGLUU719PUTR$ 7,1956,08% ATM 35 d.u.0,51-0.410,51-19,048%0,540,520,5516.850,0000.51EUROPÉIA49,40%
MGLUU779PUTR$ 7,7956,43% ITM 35 d.u.0,85-0.560,85-14,141%0,860,840,8812.718,000,550.3EUROPÉIA64,34%
MGLUI779CALLR$ 7,7955,54% OTM 35 d.u.0,430.440,4334,375%0,410,390,4211.696,0000.43AMERICANA35,57%
MGLUI709CALLR$ 7,0957,08% ATM 35 d.u.0,750.610,7525,00%0,730,700,7511.310,000,150.6EUROPÉIA53,07%
MGLUT729PUTR$ 7,2968,42% ATM 10 d.u.0,40-0.480,40-23,077%0,390,380,409.589,000,050.35EUROPÉIA53,22%
MGLUT105PUTR$ 10,5994,82% ITM 10 d.u.3,31-0.973,31-7,542%3,323,233,406.620,003,350EUROPÉIA98,13%
MGLUH719CALLR$ 7,1974,40% ATM 10 d.u.0,470.560,4756,667%0,420,400,434.215,000,050.42EUROPÉIA50,30%
MGLUT699PUTR$ 6,9970,40% ATM 10 d.u.0,27-0.360,27-27,027%0,260,250,272.333,0000.27EUROPÉIA41,40%
MGLUU769PUTR$ 7,6956,62% ITM 35 d.u.0,79-0.540,79-14,13%0,800,780,822.238,000,450.34EUROPÉIA62,01%
MGLUT659PUTR$ 6,5968,96% OTM 10 d.u.0,13-0.210,13-27,778%0,140,130,142.229,0000.13EUROPÉIA25,67%
MGLUH759CALLR$ 7,5969,26% ATM 10 d.u.0,270.410,2750,00%0,240,230,252.164,0000.27EUROPÉIA35,43%
MGLUU709PUTR$ 7,0958,71% ATM 35 d.u.0,49-0.390,49-16,949%0,490,470,501.664,0000.49EUROPÉIA47,26%
MGLUU759PUTR$ 7,5955,66% ATM 35 d.u.0,72-0.510,72-11,111%0,740,710,761.080,000,350.37EUROPÉIA59,65%
MGLUU789PUTR$ 7,8955,07% ITM 35 d.u.0,90-0.590,90-14,286%0,930,900,95970,000,650.25EUROPÉIA66,77%
MGLUI769CALLR$ 7,6954,04% OTM 35 d.u.0,450.460,4528,571%0,450,430,46900,0000.45EUROPÉIA37,81%
MGLUH839CALLR$ 8,3965,25% OTM 10 d.u.0,070.150,0740,00%0,070,060,07783,0000.07EUROPÉIA12,31%
MGLUI759CALLR$ 7,5955,12% ATM 35 d.u.0,500.480,5021,951%0,490,470,50609,0000.5AMERICANA40,34%
MGLUU610PUTR$ 5,7961,50% OTM 35 d.u.0,11-0.120,11-21,429%0,120,110,12110,0000.11EUROPÉIA17,38%
MGLUI839CALLR$ 8,3954,67% OTM 35 d.u.0,250.30,2531,579%0,240,230,25100,0000.25AMERICANA23,06%
MGLUU669PUTR$ 6,6958,21% OTM 35 d.u.0,32-0.290,32-17,949%0,330,320,3464,0000.32EUROPÉIA36,73%
MGLUI959CALLR$ 9,5955,08% OTM 35 d.u.0,080.120,0833,333%0,080,070,0840,0000.08AMERICANA8,32%
MGLUT629PUTR$ 6,2981,53% OTM 10 d.u.0,11-0.160,1100,080,070,08000.11EUROPÉIA20,71%
MGLUT929PUTR$ 9,29115,24% ITM 10 d.u.2,14-0.832,1402,061,992,1202,050.09EUROPÉIA88,07%
MGLUT969PUTR$ 9,69122,40% ITM 10 d.u.2,52-0.852,5202,442,382,5002,450.07EUROPÉIA90,25%
MGLUT979PUTR$ 9,79128,47% ITM 10 d.u.2,63-0.852,6302,542,462,6102,550.08EUROPÉIA90,09%
MGLUT30PUTR$ 29,59390,70% ITM 10 d.u.22,35-0.9222,35021,6621,0222,29022,350EUROPÉIA98,58%
MGLUU539PUTR$ 5,3972,20% OTM 35 d.u.0,10-0.10,1000,070,060,07000.1EUROPÉIA15,17%
MGLUU549PUTR$ 5,4971,06% OTM 35 d.u.0,11-0.110,1100,080,070,08000.11EUROPÉIA16,34%
MGLUU670PUTR$ 6,3962,74% OTM 35 d.u.0,26-0.230,2600,240,230,25000.26EUROPÉIA31,05%
MGLUU649PUTR$ 6,4967,13% OTM 35 d.u.0,33-0.260,3300,270,260,28000.33EUROPÉIA35,04%
MGLUU710PUTR$ 6,7966,78% OTM 35 d.u.0,44-0.320,4400,370,360,38000.44EUROPÉIA41,84%
MGLUI689CALLR$ 6,8945,83% ITM 35 d.u.0,750.680,7500,840,820,8600,350.4EUROPÉIA62,19%
MGLUI699CALLR$ 6,9947,78% ATM 35 d.u.0,710.650,7100,790,760,8100,250.46AMERICANA58,30%
MGLUI739CALLR$ 7,3944,48% ATM 35 d.u.0,470.530,4700,570,550,59000.47AMERICANA46,11%
MGLUI829CALLR$ 8,2945,71% OTM 35 d.u.0,190.270,1900,260,250,27000.19EUROPÉIA21,94%