Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/MGLU3

MGLU3 MAGAZ LUIZA ON

    • R$ 10,43

    0,40 arrow +3,988%

    • R$ 10,63

      Máxima

    • R$ 9,97

      Mínima

    • 34.587.600,00

      Volume

    • 19/03/25, 17:59:24

      Último Negócio

    • R$ 10,03

      Abertura

    • R$ 354,62

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 65,00%

      Desvio Padrão (1a)

    • 64,67%

      IV (1a)

    • 65,54%

      EWMA (1a)

    • 3,17

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MGLUQ281PUTR$ 28,1586,22% ITM 39 d.u.17,163-117,10-11,215%0003.187.460,0017,720EUROPÉIA99,88%
MGLUD870CALLR$ 8,7071,71% ITM 21 d.u.2,010.852,0121,084%0,751,5002.858.030,001,730.28EUROPÉIA79,53%
MGLUD900CALLR$ 9,0085,47% ITM 21 d.u.1,900.781,9036,691%1,861,502,221.611.450,001,430.47AMERICANA69,78%
MGLUP102PUTR$ 10,1571,43% ATM 21 d.u.0,66-0.390,66-17,50%0,640,550,72836.954,0000.66EUROPÉIA46,76%
MGLUD990CALLR$ 9,9063,52% ITM 21 d.u.1,100.671,1035,802%0,830,151,51530.193,000,530.57EUROPÉIA59,94%
MGLUD102CALLR$ 10,1561,05% ATM 21 d.u.0,930.620,9329,167%0,950,291,60455.136,000,280.65EUROPÉIA55,08%
MGLUO27PUTR$ 26,90442,84% ITM 2 d.u.16,46-0.9916,46-1,26%000444.971,0016,470EUROPÉIA99,53%
MGLUP270PUTR$ 26,90180,05% ITM 21 d.u.16,30-0.9416,30-1,212%9,45018,90423.350,0016,470EUROPÉIA98,04%
MGLUP870PUTR$ 8,7075,01% OTM 21 d.u.0,21-0.160,21-19,231%000415.869,0000.21EUROPÉIA21,79%
MGLUP260PUTR$ 25,90162,31% ITM 21 d.u.15,27-0.9515,27-1,927%000414.663,0015,470EUROPÉIA98,43%
MGLUC104CALLR$ 10,4078,18% ATM 2 d.u.0,310.540,31158,333%0,490,170,80393.008,000,030.28AMERICANA50,85%
MGLUQ45PUTR$ 44,90146,68% ITM 39 d.u.33,60-0.9933,60-1,176%000351.120,0034,470EUROPÉIA99,73%
MGLUQ316PUTR$ 31,65153,97% ITM 39 d.u.20,74-0.9320,74-1,706%000327.912,0021,220EUROPÉIA98,22%
MGLUP359PUTR$ 35,90256,59% ITM 21 d.u.25,36-0.925,36-0,354%13,680,4626,90289.421,0025,470EUROPÉIA97,85%
MGLUD122CALLR$ 12,1564,78% OTM 21 d.u.0,270.250,2750,00%0,480,150,80289.178,0000.27EUROPÉIA19,71%
MGLUP109PUTR$ 10,9071,56% ATM 21 d.u.1,06-0.521,06-14,516%0,300,600277.566,000,470.59EUROPÉIA60,42%
MGLUP960PUTR$ 9,6071,99% OTM 21 d.u.0,44-0.290,44-16,981%0,3800,75264.248,0000.44EUROPÉIA36,42%
MGLUF109CALLR$ 10,9055,60% ATM 63 d.u.1,100.541,108,911%000262.505,0001.1EUROPÉIA42,83%
MGLUP107PUTR$ 10,6571,89% ATM 21 d.u.0,92-0.480,92-14,815%1,000,501,50252.162,000,220.7EUROPÉIA56,05%
MGLUP646PUTR$ 64,65281,03% ITM 21 d.u.53,61-0.9753,61-0,26%000241.635,0054,220EUROPÉIA99,59%
MGLUE900CALLR$ 9,0059,48% ITM 39 d.u.1,920.81,9214,286%0,020,030241.263,001,430.49AMERICANA72,55%
MGLUO180PUTR$ 17,90279,99% ITM 2 d.u.7,47-0.987,47-3,613%000231.224,007,470EUROPÉIA98,89%
MGLUD107CALLR$ 10,6560,67% ATM 21 d.u.0,680.510,6838,776%0,440,080,80222.329,0000.68EUROPÉIA44,24%
MGLUQ109PUTR$ 10,9068,36% ATM 39 d.u.1,26-0.481,26-10,00%000219.885,000,470.79EUROPÉIA58,84%
MGLUC800CALLR$ 8,00152,62% ITM 2 d.u.2,450.982,4515,566%0,981,950199.487,002,430.02EUROPÉIA97,07%
MGLUP900PUTR$ 9,0075,97% OTM 21 d.u.0,29-0.20,29-12,121%0,270,210,33193.924,0000.29EUROPÉIA27,02%
MGLUD112CALLR$ 11,1561,82% OTM 21 d.u.0,500.410,5035,135%0,410,250,56190.328,0000.5EUROPÉIA34,36%
MGLUP104PUTR$ 10,4072,15% ATM 21 d.u.0,79-0.430,79-14,13%000177.652,0000.79EUROPÉIA51,53%
MGLUE920CALLR$ 9,2066,49% ITM 39 d.u.1,870.751,8719,108%0,501,000174.259,001,230.64AMERICANA66,49%
MGLUE850CALLR$ 8,5040,05% ITM 39 d.u.2,150.932,157,50%0,020,030167.947,001,930.22EUROPÉIA91,11%
MGLUP990PUTR$ 9,9071,41% OTM 21 d.u.0,55-0.340,55-17,91%0,550,200,89157.031,0000.55EUROPÉIA41,98%
MGLUP219PUTR$ 21,90171,66% ITM 21 d.u.11,46-0.8911,46-1,292%000154.770,0011,470EUROPÉIA95,75%
MGLUC650CALLR$ 6,50341,01% ITM 2 d.u.4,000.964,008,696%1,653,300154.000,003,930.07AMERICANA92,04%
MGLUD950CALLR$ 9,5059,98% ITM 21 d.u.1,320.751,3221,101%0,040,070152.887,000,930.39EUROPÉIA69,69%
MGLUO219PUTR$ 21,90492,58% ITM 2 d.u.11,57-0.9311,57-1,532%000152.742,0011,470.1EUROPÉIA97,18%
MGLUQ100PUTR$ 10,0070,58% ATM 39 d.u.0,83-0.360,83-14,433%000140.335,0000.83EUROPÉIA46,60%
MGLUD109CALLR$ 10,9063,42% ATM 21 d.u.0,610.460,6145,238%0,730,451,00140.082,0000.61EUROPÉIA39,24%
MGLUE840CALLR$ 8,4056,71% ITM 39 d.u.2,350.882,3513,527%0,020,030139.294,002,030.32AMERICANA82,87%
MGLUP930PUTR$ 9,3073,04% OTM 21 d.u.0,35-0.240,35-14,634%0,040,070135.671,0000.35EUROPÉIA31,21%
MGLUD104CALLR$ 10,4061,84% ATM 21 d.u.0,810.570,8128,571%0,280,560132.940,000,030.78AMERICANA49,50%
MGLUC700CALLR$ 7,00220,17% ITM 2 d.u.3,450.983,4510,577%0,140,290132.749,003,430.02EUROPÉIA97,38%
MGLUQ11PUTR$ 11,0074,57% ITM 39 d.u.1,42-0.491,42-5,96%000130.146,000,570.85EUROPÉIA60,24%
MGLUC101CALLR$ 10,1579,93% ATM 2 d.u.0,460.670,4664,286%0,030,050127.842,000,280.18EUROPÉIA64,10%
MGLUO101PUTR$ 10,1577,10% ATM 2 d.u.0,16-0.330,16-52,941%0,1700,34126.816,0000.16EUROPÉIA35,31%
MGLUD800CALLR$ 8,0058,88% ITM 21 d.u.2,550.962,5515,909%0,501,000119.416,002,430.12AMERICANA93,81%
MGLUC600CALLR$ 6,00488,97% ITM 2 d.u.4,600.934,6010,048%0,150,300117.765,004,430.17EUROPÉIA85,40%
MGLUQ990PUTR$ 9,9069,58% OTM 39 d.u.0,77-0.340,77-11,494%000111.360,0000.77EUROPÉIA44,94%
MGLUD980CALLR$ 9,8057,81% ITM 21 d.u.1,100.71,1018,28%0,040,080111.024,000,630.47AMERICANA63,86%
MGLUP112PUTR$ 11,1571,17% ITM 21 d.u.1,21-0.571,21-15,385%0,9501,90110.222,000,720.49EUROPÉIA64,61%
MGLUD970CALLR$ 9,7061,31% ITM 21 d.u.1,200.711,2031,868%0,060,110109.458,000,730.47EUROPÉIA64,90%