Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 20:36:06

Search Icon
INÍCIO/MGLU3

MGLU3 MAGAZ LUIZA ON

    • R$ 10,57

    0,72 arrow +7,31%

    • R$ 10,84

      Máxima

    • R$ 9,98

      Mínima

    • 27.368.800,00

      Volume

    • 15/09/25, 20:34:12

      Último Negócio

    • R$ 10,02

      Abertura

    • R$ 285,24

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 64,00%

      Desvio Padrão (1a)

    • 61,54%

      IV (1a)

    • 59,35%

      EWMA (1a)

    • 2,82

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MGLUV104PUTR$ 10,4464,90% ATM 24 d.u.0,71-0.410,71-35,455%0,700,690,71291.986,0000.71EUROPÉIA49,06%
MGLUI110CALLR$ 11,0960,87% ATM 4 d.u.0,140.290,14250,00%0,150,140,1532.696,0000.14EUROPÉIA26,18%
MGLUU103PUTR$ 10,3466,97% ATM 4 d.u.0,24-0.370,24-60,00%0,240,230,25454.924,0000.24EUROPÉIA40,40%
MGLUI100CALLR$ 10,0963,86% ATM 4 d.u.0,640.740,64178,261%0,620,600,64318.172,000,480.16EUROPÉIA71,33%
MGLUV101PUTR$ 10,1966,96% ATM 24 d.u.0,62-0.370,62-34,737%0,610,590,63223.208,0000.62EUROPÉIA44,68%
MGLUJ999CALLR$ 9,9950,77% ITM 24 d.u.1,050.71,0575,00%1,020,991,05147.488,000,580.47EUROPÉIA64,09%
MGLUU959PUTR$ 9,5974,43% OTM 4 d.u.0,07-0.130,07-68,182%0,070,060,0712.767,0000.07EUROPÉIA15,56%
MGLUI120CALLR$ 12,0970,45% OTM 4 d.u.0,030.070,03200,00%0,030,020,037.088,0000.03EUROPÉIA6,24%
MGLUJ156CALLR$ 15,6969,31% OTM 24 d.u.0,040.050,04100,00%0,030,020,03786,0000.04AMERICANA2,90%
MGLUU105PUTR$ 10,5967,96% ATM 4 d.u.0,36-0.480,36-58,14%0,340,320,36305.654,000,020.34EUROPÉIA51,63%
MGLUV809PUTR$ 8,0975,61% OTM 24 d.u.0,12-0.090,12-36,842%0,120,110,1383.561,0000.12EUROPÉIA13,95%
MGLUV789PUTR$ 7,8978,74% OTM 24 d.u.0,11-0.080,11-31,25%0,110,100,1282.458,0000.11EUROPÉIA12,86%
MGLUU829PUTR$ 8,29110,00% OTM 4 d.u.0,02-0.030,02-50,00%0,020,010,025.528,0000.02EUROPÉIA4,47%
MGLUU809PUTR$ 8,09119,15% OTM 4 d.u.0,02-0.030,0200,020,010,021.224,0000.02EUROPÉIA4,27%
MGLUU789PUTR$ 7,89114,55% OTM 4 d.u.0,01-0.020,01-50,00%0,020,010,02138,0000.01EUROPÉIA2,45%
MGLUW704PUTR$ 7,0475,69% OTM 49 d.u.0,13-0.070,13-31,579%0,130,120,14114,0000.13EUROPÉIA13,00%
MGLUJ829CALLR$ 8,2960,47% ITM 24 d.u.2,450.932,4541,618%1,440,132,75461.679,002,280.17AMERICANA89,89%
MGLUJ869CALLR$ 8,6977,84% ITM 24 d.u.2,230.842,2355,944%0,100,200406.244,001,880.35AMERICANA77,24%
MGLUI759CALLR$ 7,59113,75% ITM 4 d.u.3,000.993,0033,929%1,5203,04402.003,002,980.02AMERICANA98,79%
MGLUU35PUTR$ 34,59357,56% ITM 4 d.u.23,96-0.9923,96-2,917%000324.959,0024,020EUROPÉIA99,78%
MGLUI105CALLR$ 10,5956,31% ATM 4 d.u.0,300.520,30200,00%0,330,300,36318.820,0000.3EUROPÉIA48,68%
MGLUJ929CALLR$ 9,2955,79% ITM 24 d.u.1,590.821,5957,426%1,311,041,58269.117,001,280.31AMERICANA76,90%
MGLUI103CALLR$ 10,3452,66% ATM 4 d.u.0,420.650,42200,00%0,490,380,60268.642,000,230.19AMERICANA62,91%
MGLUJ111CALLR$ 11,1952,26% OTM 24 d.u.0,480.420,4892,00%0,520,470,56230.722,0000.48AMERICANA36,04%
MGLUV999PUTR$ 9,9968,19% OTM 24 d.u.0,55-0.330,55-31,25%0,250,500229.032,0000.55EUROPÉIA41,22%
MGLUV959PUTR$ 9,5975,42% OTM 24 d.u.0,48-0.280,48-21,311%0,390,290,49228.845,0000.48EUROPÉIA36,13%
MGLUJ104CALLR$ 10,4443,70% ATM 24 d.u.0,700.60,7045,833%0,750,690,80220.432,000,130.57EUROPÉIA54,62%
MGLUI999CALLR$ 9,9960,47% ITM 4 d.u.0,700.790,70191,667%0,650,550,74212.878,000,580.12AMERICANA76,72%
MGLUV839PUTR$ 8,3973,03% OTM 24 d.u.0,15-0.120,15-37,50%0,160,090,22208.772,0000.15EUROPÉIA16,68%
MGLUI959CALLR$ 9,5963,01% ITM 4 d.u.1,040.91,04136,364%0,670,031,30205.485,000,980.06AMERICANA88,72%
MGLUV121PUTR$ 12,1960,36% ITM 24 d.u.1,77-0.731,77-29,20%1,0002,00189.080,001,620.15EUROPÉIA78,59%
MGLUV311PUTR$ 31,19177,93% ITM 24 d.u.20,33-0.9520,330000187.561,0020,620EUROPÉIA98,69%
MGLUV176PUTR$ 17,69101,65% ITM 24 d.u.7,00-0.937,00-23,33%000175.716,007,120EUROPÉIA96,07%
MGLUJ899CALLR$ 8,9941,48% ITM 24 d.u.1,740.921,7448,718%1,460,922,00174.092,001,580.16EUROPÉIA90,28%
MGLUV106PUTR$ 10,6965,91% ATM 24 d.u.0,85-0.460,85-29,167%1,050,881,21168.044,000,120.73EUROPÉIA53,84%
MGLUJ101CALLR$ 10,1954,24% ATM 24 d.u.0,970.650,9783,019%0,850,770,93162.596,000,380.59AMERICANA58,28%
MGLUJ109CALLR$ 10,9452,60% ATM 24 d.u.0,580.480,5893,333%0,630,500,75160.442,0000.58EUROPÉIA41,42%
MGLUW399PUTR$ 39,5973,63% ITM 49 d.u.28,032-127,98-6,39%000149.566,0029,020EUROPÉIA100,00%
MGLUJ669CALLR$ 6,69112,76% ITM 24 d.u.4,080.944,0827,50%000146.812,003,880.2AMERICANA88,02%
MGLUI749CALLR$ 7,49153,05% ITM 4 d.u.3,120.973,1233,333%3,012,513,50142.593,003,080.04EUROPÉIA95,55%
MGLUJ939CALLR$ 9,3948,33% ITM 24 d.u.1,450.831,4561,111%1,391,271,50139.155,001,180.27EUROPÉIA78,88%
MGLUI869CALLR$ 8,69162,07% ITM 4 d.u.2,070.862,0788,182%0,811,620131.892,001,880.19EUROPÉIA80,71%
MGLUI859CALLR$ 8,59158,00% ITM 4 d.u.2,140.882,1464,615%0,871,740128.820,001,980.16AMERICANA82,97%
MGLUV124PUTR$ 12,4469,13% ITM 24 d.u.2,06-0.732,06-20,769%1,9503,90128.660,001,870.19EUROPÉIA79,17%
MGLUI819CALLR$ 8,19222,90% ITM 4 d.u.2,650.852,6560,606%0,060,120118.379,002,380.27AMERICANA78,09%
MGLUJ116CALLR$ 11,6953,43% OTM 24 d.u.0,340.330,34112,50%0,330,300,36118.267,0000.34AMERICANA26,82%
MGLUI909CALLR$ 9,0992,83% ITM 4 d.u.1,550.911,5586,747%0,801,600113.206,001,480.07EUROPÉIA89,42%
MGLUJ959CALLR$ 9,5957,68% ITM 24 d.u.1,390.761,3971,605%0,840,201,47110.339,000,980.41EUROPÉIA70,09%
MGLUX40PUTR$ 39,59154,49% ITM 69 d.u.28,00-0.8828,00-3,945%0,010,020106.400,0029,020EUROPÉIA97,69%
MGLUV139PUTR$ 13,9470,41% ITM 24 d.u.3,34-0.873,34-31,276%000105.338,003,370EUROPÉIA90,75%