Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/06/26, 17:04:32

Search Icon
INÍCIO/MGLU3

MGLU3 MAGAZ LUIZA ON

    • R$ 4,75

    -0,25 arrow -5,00%

    • R$ 5,13

      Máxima

    • R$ 4,75

      Mínima

    • 26.904.000,00

      Volume

    • 17/06/26, 16:54:58

      Último Negócio

    • R$ 5,03

      Abertura

    • R$ 133,04

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 54,00%

      Desvio Padrão (1a)

    • 53,68%

      IV (1a)

    • 52,87%

      EWMA (1a)

    • 1,97

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MGLUF504CALLR$ 5,0461,73% OTM 2 d.u.0,020.150,02-80,00%0,010,010,0129.123,0000.02EUROPÉIA13,87%
MGLUF524CALLR$ 5,2473,61% OTM 2 d.u.0,010.070,01-75,00%0,010,010,0115.374,0000.01EUROPÉIA6,50%
MGLUG603CALLR$ 6,0365,27% OTM 22 d.u.0,060.140,06-33,333%0,060,050,0617.810,0000.06EUROPÉIA10,12%
MGLUH551CALLR$ 5,5163,05% OTM 47 d.u.0,290.370,29-21,622%0,270,250,281.221,0000.29EUROPÉIA27,69%
MGLUI116CALLR$ 11,0576,90% OTM 66 d.u.0,020.030,0200,030,020,03000.02EUROPÉIA1,21%
MGLUT441PUTR$ 4,4160,42% OTM 47 d.u.0,28-0.310,2847,368%0,290,270,315.991,0000.28EUROPÉIA40,24%
MGLUG723CALLR$ 7,2377,73% OTM 22 d.u.0,020.050,02-50,00%0,020,010,02100,0000.02EUROPÉIA2,91%
MGLUG733CALLR$ 7,3379,76% OTM 22 d.u.0,020.050,02-33,333%0,020,010,022,0000.02AMERICANA2,80%
MGLUS136PUTR$ 12,9632,88% ITM 22 d.u.8,064-17,944,336%0001.910.770,008,210EUROPÉIA100,00%
MGLUS883PUTR$ 8,83275,85% ITM 22 d.u.4,64-0.633,884,865%0001.892.540,004,080EUROPÉIA87,58%
MGLUS563PUTR$ 5,6343,15% ITM 22 d.u.0,85-0.880,8513,333%0,750,461,04725.341,000,880EUROPÉIA90,45%
MGLUR14PUTR$ 13,82108,00% ITM 2 d.u.9,056-18,925,437%000531.832,009,070EUROPÉIA100,00%
MGLUR982PUTR$ 9,74292,34% ITM 2 d.u.4,982-14,904,701%2,254,500518.892,004,990EUROPÉIA99,80%
MGLUS941PUTR$ 9,33139,99% ITM 22 d.u.4,537-0.924,4514,396%1,753,500498.785,004,580EUROPÉIA96,50%
MGLUS913PUTR$ 9,13311,21% ITM 22 d.u.5,09-0.594,2218,539%000477.389,004,380EUROPÉIA87,66%
MGLUR135PUTR$ 13,46441,10% ITM 2 d.u.8,70-0.998,708,344%4,007,990447.568,008,710EUROPÉIA99,78%
MGLUX10PUTR$ 9,1550,47% ITM 129 d.u.3,86-0.933,8610,286%3,803,594,00395.790,004,400EUROPÉIA96,50%
MGLUT886PUTR$ 8,86283,19% ITM 47 d.u.5,332-0.453,703,352%1,873,730359.250,004,110EUROPÉIA86,46%
MGLUS90PUTR$ 8,4958,02% ITM 272 d.u.3,10-0.673,103,679%1,302,590310.000,003,740EUROPÉIA84,90%
MGLUG563CALLR$ 5,6361,90% OTM 22 d.u.0,100.220,10-37,50%0,110,090,12256.785,0000.1EUROPÉIA16,89%
MGLUS18PUTR$ 16,77337,82% ITM 22 d.u.12,24-0.7711,680,951%000235.626,0012,020EUROPÉIA96,01%
MGLUS593PUTR$ 5,933,12% ITM 22 d.u.1,113-11,055,00%1,581,052,10229.343,001,180EUROPÉIA100,00%
MGLUR902PUTR$ 8,94481,26% ITM 2 d.u.4,267-0.94,135,357%1,963,920217.694,004,190EUROPÉIA95,42%
MGLUS206PUTR$ 19,62364,40% ITM 22 d.u.15,068-0.7814,392,493%000204.461,0014,870EUROPÉIA96,75%
MGLUS170PUTR$ 17,02352,72% ITM 22 d.u.12,542-0.7611,934,374%000196.775,0012,270EUROPÉIA95,86%
MGLUR504PUTR$ 5,0456,64% ITM 2 d.u.0,30-0.870,30114,286%0,140,280195.295,000,290.01EUROPÉIA88,08%
MGLUS673PUTR$ 6,73105,21% ITM 22 d.u.2,027-0.821,8810,588%000187.697,001,980EUROPÉIA89,25%
MGLUS533PUTR$ 5,3361,49% ITM 22 d.u.0,68-0.680,6828,302%0,190,370183.342,000,580.1EUROPÉIA74,62%
MGLUS543PUTR$ 5,4358,19% ITM 22 d.u.0,74-0.730,7425,424%0,570,380,76181.423,000,680.06EUROPÉIA78,76%
MGLUS553PUTR$ 5,5360,65% ITM 22 d.u.0,83-0.760,8325,758%0,690,470,90176.391,000,780.05EUROPÉIA80,91%
MGLUR652PUTR$ 6,44447,64% ITM 2 d.u.1,964-0.711,599,655%000167.282,001,690EUROPÉIA83,15%
MGLUS643PUTR$ 6,4354,72% ITM 22 d.u.1,62-0.961,6212,50%0,8301,65164.552,001,680EUROPÉIA97,02%
MGLUS134PUTR$ 13,46146,73% ITM 22 d.u.8,568-0.988,313,23%000162.212,008,710EUROPÉIA99,52%
MGLUR514PUTR$ 5,14324,88% ITM 2 d.u.0,781-0.550,2945,00%000156.473,000,390EUROPÉIA66,05%
MGLUS693PUTR$ 6,9343,63% ITM 22 d.u.2,102-12,1010,526%1,560,922,20151.412,002,180EUROPÉIA99,82%
MGLUR602PUTR$ 5,9485,53% ITM 2 d.u.1,184-11,0040,845%0,050,100144.689,001,190EUROPÉIA99,85%
MGLUR10PUTR$ 10,0655,18% ITM 2 d.u.5,30-15,202,767%000142.939,005,310EUROPÉIA100,00%
MGLUR862PUTR$ 8,54446,68% ITM 2 d.u.3,859-0.93,611,69%1,753,500136.397,003,790EUROPÉIA95,26%
MGLUS166PUTR$ 15,82274,77% ITM 22 d.u.11,099-0.8610,660,851%000135.138,0011,070EUROPÉIA96,95%
MGLUS513PUTR$ 5,1361,60% ITM 22 d.u.0,54-0.610,5431,707%0,500,440,55129.553,000,380.16EUROPÉIA67,42%
MGLUR151PUTR$ 15,02497,89% ITM 2 d.u.10,26-0.9910,263,846%000117.463,0010,270EUROPÉIA99,76%
MGLUR842PUTR$ 8,34326,88% ITM 2 d.u.3,60-0.963,609,091%1,653,300108.795,003,590.01EUROPÉIA98,10%
MGLUS22PUTR$ 20,58164,59% ITM 22 d.u.15,60-115,341,859%000104.243,0015,830EUROPÉIA99,94%
MGLUS963PUTR$ 9,63239,12% ITM 22 d.u.5,164-0.744,634,045%000103.289,004,880EUROPÉIA90,95%
MGLUS523PUTR$ 5,2359,97% ITM 22 d.u.0,60-0.650,6030,435%0,500,350,6599.703,000,480.12EUROPÉIA71,49%
MGLUG533CALLR$ 5,3359,44% OTM 22 d.u.0,150.310,15-34,783%0,0900,1784.737,0000.15AMERICANA24,85%
MGLUG523CALLR$ 5,2360,16% OTM 22 d.u.0,180.350,18-33,333%0,170,150,1981.393,0000.18EUROPÉIA28,55%
MGLUS306PUTR$ 29,15181,39% ITM 22 d.u.24,072-123,930,758%00081.290,0024,400EUROPÉIA99,99%
MGLUN792PUTR$ 7,8456,18% ITM 170 d.u.2,70-0.752,704,247%00081.083,003,090EUROPÉIA87,01%
MGLUR822PUTR$ 8,14333,21% ITM 2 d.u.3,407-0.953,191,27%1,583,15078.284,003,390EUROPÉIA97,50%