Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/02/26, 19:50:00

Search Icon
INÍCIO/MGLU3

MGLU3 MAGAZ LUIZA ON

    • R$ 10,23

    0,08 arrow +0,788%

    • R$ 10,36

      Máxima

    • R$ 9,77

      Mínima

    • 19.363.800,00

      Volume

    • 13/02/26, 19:38:31

      Último Negócio

    • R$ 9,89

      Abertura

    • R$ 195,08

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 60,00%

      Desvio Padrão (1a)

    • 95,01%

      IV (1a)

    • 54,63%

      EWMA (1a)

    • 2,37

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MGLUD10CALLR$ 9,7061,19% ITM 44 d.u.1,420.661,42-6,579%1,260,172,361.118.390,000,530.89EUROPÉIA56,71%
MGLUC109CALLR$ 10,4279,96% ATM 25 d.u.1,000.541,0025,00%0,810,321,30518.452,0001EUROPÉIA44,13%
MGLUB104CALLR$ 9,9950,74% ATM 5 d.u.0,440.660,444,762%0,770,151,39469.527,000,240.2EUROPÉIA63,02%
MGLUK1CALLR$ 11,1366,96% OTM 192 d.u.2,410.622,41-7,308%2,532,053,00401.332,0002.41AMERICANA39,47%
MGLUC114CALLR$ 10,9066,86% OTM 25 d.u.0,640.450,64-4,478%0,410,020,79374.337,0000.64EUROPÉIA36,49%
MGLUN187PUTR$ 17,85157,40% ITM 5 d.u.7,58-0.997,587,365%0,501,000227.777,007,620EUROPÉIA99,55%
MGLUN398PUTR$ 37,94451,66% ITM 5 d.u.27,70-0.9627,703,551%0,010,010221.168,0027,710EUROPÉIA99,12%
MGLUO186PUTR$ 17,8095,74% ITM 25 d.u.7,40-0.957,4010,448%000208.538,007,570EUROPÉIA97,41%
MGLUC100CALLR$ 9,2365,02% ITM 25 d.u.1,470.751,477,299%1,611,022,19207.107,001,000.47AMERICANA67,83%
MGLUB112CALLR$ 10,7033,56% ATM 5 d.u.0,050.190,05-76,19%0,420,030,80205.466,0000.05AMERICANA17,90%
MGLUO350PUTR$ 33,04219,48% ITM 25 d.u.22,62-0.9122,623,952%000174.174,0022,810EUROPÉIA97,85%
MGLUO755PUTR$ 75,57307,00% ITM 25 d.u.64,55-0.9464,551,526%000161.375,0065,340EUROPÉIA99,44%
MGLUO104PUTR$ 9,9465,39% ATM 25 d.u.0,63-0.380,63-7,353%0,880,601,15160.973,0000.63EUROPÉIA46,05%
MGLUB109CALLR$ 10,4734,20% ATM 5 d.u.0,110.340,11-56,00%0,050,100142.073,0000.11EUROPÉIA32,56%
MGLUO129PUTR$ 12,3266,55% ITM 25 d.u.2,20-0.762,20-2,655%000138.621,002,090.11EUROPÉIA82,38%
MGLUN104PUTR$ 9,9949,94% ATM 5 d.u.0,17-0.340,17-32,00%0,060,120136.850,0000.17EUROPÉIA36,73%
MGLUO110PUTR$ 10,1867,41% ATM 25 d.u.0,77-0.420,77-3,75%0,840,611,06130.831,0000.77EUROPÉIA50,89%
MGLUO789PUTR$ 7,5174,68% OTM 25 d.u.0,08-0.070,0833,333%0,260,010,50130.476,0000.08EUROPÉIA10,54%
MGLUO114PUTR$ 10,9065,26% ITM 25 d.u.1,15-0.561,15-4,167%0,040,080128.977,000,670.48EUROPÉIA63,63%
MGLUC120CALLR$ 11,1366,75% OTM 25 d.u.0,560.410,5614,286%0,650,301,00122.421,0000.56AMERICANA32,82%
MGLUD907CALLR$ 9,0760,44% ITM 44 d.u.1,790.761,790000109.612,001,160.63EUROPÉIA67,01%
MGLUN117PUTR$ 11,1845,72% ITM 5 d.u.0,95-0.90,95-7,767%0,050,100107.396,000,950EUROPÉIA91,48%
MGLUC859CALLR$ 8,1868,52% ITM 25 d.u.2,290.892,293,62%000105.799,002,050.24EUROPÉIA83,84%
MGLUD114CALLR$ 10,6661,32% ATM 44 d.u.0,960.520,9600,390,78098.716,6000.96EUROPÉIA42,07%
MGLUC115CALLR$ 10,6662,09% ATM 25 d.u.0,670.480,676,349%0,470,100,8398.703,0000.67AMERICANA40,42%
MGLUO124PUTR$ 11,8573,65% ITM 25 d.u.1,91-0.681,918,523%00095.436,001,620.29EUROPÉIA75,62%
MGLUO980PUTR$ 9,8066,37% ATM 25 d.u.0,58-0.360,58-6,452%0,070,14091.064,0000.58EUROPÉIA43,54%
MGLUN115W4PUTR$ 11,5063,14% ITM 10 d.u.1,35-0.81,3556,977%00087.240,001,270.08EUROPÉIA82,95%
MGLUN177PUTR$ 16,90235,85% ITM 5 d.u.6,752-0.916,588,046%00085.540,006,670EUROPÉIA95,25%
MGLUN109PUTR$ 10,4751,94% ATM 5 d.u.0,42-0.60,42-14,286%0,030,05085.417,600,240.18EUROPÉIA62,49%
MGLUC909CALLR$ 8,6661,02% ITM 25 d.u.1,850.851,853,352%00074.358,401,570.28AMERICANA79,90%
MGLUO109PUTR$ 10,4268,52% ATM 25 d.u.0,91-0.470,91-2,151%0,290,58074.028,000,190.72EUROPÉIA55,31%
MGLUO115PUTR$ 10,6664,16% ATM 25 d.u.0,99-0.520,99-6,604%0,970,251,6871.075,000,430.56EUROPÉIA59,52%
MGLUB859CALLR$ 8,18126,54% ITM 5 d.u.2,150.912,15-11,523%00067.098,902,050.1EUROPÉIA88,10%
MGLUB107CALLR$ 10,2341,21% ATM 5 d.u.0,250.530,25-34,211%0,250,100,3965.864,7000.25AMERICANA50,61%
MGLUC110CALLR$ 10,1863,41% ATM 25 d.u.0,900.570,904,651%0,950,461,4463.913,000,050.85AMERICANA49,57%
MGLUC124CALLR$ 11,8566,44% OTM 25 d.u.0,360.30,369,091%0,580,161,0063.511,0000.36EUROPÉIA22,80%
MGLUO989PUTR$ 9,4267,25% OTM 25 d.u.0,44-0.290,44-4,348%0,340,050,6361.740,0000.44EUROPÉIA36,53%
MGLUB900W4CALLR$ 9,0059,40% ITM 10 d.u.1,350.881,35000060.750,001,230.12AMERICANA85,70%
MGLUO1PUTR$ 7,3275,14% OTM 274 d.u.1,01-0.161,0112,222%1,160,901,4160.100,0001.01EUROPÉIA41,46%
MGLUB102CALLR$ 9,7549,48% ATM 5 d.u.0,600.780,603,448%00055.181,300,480.12AMERICANA75,55%
MGLUC104CALLR$ 9,9462,35% ATM 25 d.u.1,010.621,015,208%1,310,801,8152.319,200,290.72EUROPÉIA54,54%
MGLUN122PUTR$ 11,6649,69% ITM 5 d.u.1,41-0.961,412,92%00052.196,601,430EUROPÉIA96,91%
MGLUO100PUTR$ 9,2365,82% OTM 25 d.u.0,36-0.250,36-7,692%0,390,200,5749.927,7000.36EUROPÉIA32,46%
MGLUO120PUTR$ 11,1365,36% ITM 25 d.u.1,30-0.61,30-5,797%1,0502,1048.710,900,900.4EUROPÉIA67,36%
MGLUO121PUTR$ 11,6185,62% ITM 25 d.u.1,88-0.611,888,046%00048.675,701,380.5EUROPÉIA71,10%
MGLUC121CALLR$ 11,6169,20% OTM 25 d.u.0,450.340,4518,421%0,330,050,6147.567,5000.45AMERICANA26,42%
MGLUB117CALLR$ 11,1849,96% OTM 5 d.u.0,040.120,0400,080,030,1246.880,1000.04AMERICANA10,37%
MGLUC980CALLR$ 9,8069,24% ATM 25 d.u.1,170.641,1711,429%00046.408,000,430.74EUROPÉIA55,84%
MGLUC119CALLR$ 11,3762,06% OTM 25 d.u.0,430.350,432,381%0,480,290,6644.355,0000.43EUROPÉIA28,36%