Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/MGLU3

MGLU3 MAGAZ LUIZA ON

    • R$ 5,05

    0,03 arrow +0,598%

    • R$ 5,11

      Máxima

    • R$ 4,88

      Mínima

    • 11.796.200,00

      Volume

    • 31/07/26, 19:33:11

      Último Negócio

    • R$ 4,95

      Abertura

    • R$ 59,26

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 56,00%

      Desvio Padrão (1a)

    • 64,48%

      IV (1a)

    • 52,88%

      EWMA (1a)

    • 1,97

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MGLUI510CALLR$ 5,1059,86% ATM 34 d.u.0,460.560,462,222%0,470,460,47216.049,0000.46EUROPÉIA47,01%
MGLUI520CALLR$ 5,2061,82% ATM 34 d.u.0,430.520,434,878%0,450,440,4731.831,0000.43AMERICANA43,44%
MGLUH511CALLR$ 5,1163,04% ATM 15 d.u.0,300.520,303,448%0,320,300,33415.769,0000.3EUROPÉIA45,88%
MGLUK13CALLR$ 12,0172,18% OTM 76 d.u.0,020.030,0200,030,020,03000.02AMERICANA1,12%
MGLUL140CALLR$ 12,9672,19% OTM 97 d.u.0,030.040,0300,030,020,03000.03AMERICANA1,33%
MGLUH521CALLR$ 5,2165,71% ATM 15 d.u.0,270.470,2712,50%0,180,050,30219.254,0000.27AMERICANA41,04%
MGLUT154PUTR$ 15,39131,93% ITM 15 d.u.10,222-110,19-1,925%0,511,020193.611,0010,340EUROPÉIA99,98%
MGLUU155PUTR$ 15,55132,22% ITM 34 d.u.10,246-0.9810,19-1,925%000183.420,0010,500EUROPÉIA99,42%
MGLUH50CALLR$ 5,0171,71% ATM 15 d.u.0,390.570,3918,182%0,370,330,40170.768,000,040.35AMERICANA50,09%
MGLUT691PUTR$ 6,9186,58% ITM 15 d.u.1,848-0.911,80-7,692%0,901,79089.557,001,860EUROPÉIA93,99%
MGLUU630PUTR$ 6,3062,14% ITM 34 d.u.1,27-0.781,27-6,618%0,120,23089.284,001,250.02EUROPÉIA84,28%
MGLUV460PUTR$ 43,43222,48% ITM 53 d.u.37,30-0.9437,30-0,745%00058.747,5038,380EUROPÉIA99,52%
MGLUT50PUTR$ 5,0167,29% ATM 15 d.u.0,29-0.430,29-12,121%0,290,260,3158.204,0000.29EUROPÉIA49,46%
MGLUH495W1CALLR$ 4,9581,74% ATM 5 d.u.0,290.60,2926,087%0,240,200,2756.066,000,100.19AMERICANA55,51%
MGLUT511PUTR$ 5,1169,03% ATM 15 d.u.0,35-0.480,35-5,405%0,260,150,3651.847,000,060.29EUROPÉIA54,32%
MGLUI380CALLR$ 3,8039,00% ITM 34 d.u.1,320.991,32000044.028,001,250.07AMERICANA97,91%
MGLUT561PUTR$ 5,6161,42% ITM 15 d.u.0,64-0.720,64-15,789%00042.715,000,560.08EUROPÉIA76,58%
MGLUH545W1CALLR$ 5,4570,86% OTM 5 d.u.0,070.250,07-12,50%0,050,020,0842.663,0000.07AMERICANA21,54%
MGLUT471PUTR$ 4,7170,93% OTM 15 d.u.0,18-0.30,18-5,263%0,140,100,1742.444,0000.18EUROPÉIA35,91%
MGLUI480CALLR$ 4,8059,18% ITM 34 d.u.0,610.660,613,39%0,230,45042.078,000,250.36AMERICANA58,14%
MGLUU700PUTR$ 7,0080,39% ITM 34 d.u.1,96-0.821,96000039.200,001,950.01EUROPÉIA88,38%
MGLUH505W1CALLR$ 5,0568,28% ATM 5 d.u.0,200.530,205,263%0,170,130,2038.597,0000.2AMERICANA49,15%
MGLUT826PUTR$ 8,2683,14% ITM 15 d.u.3,15-0.993,15-1,563%1,553,10038.337,003,210EUROPÉIA99,36%
MGLUT131PUTR$ 13,17183,41% ITM 15 d.u.8,04-0.978,040,249%00037.788,008,120EUROPÉIA99,06%
MGLUT111PUTR$ 11,17193,37% ITM 15 d.u.6,103-0.926,03-3,52%00036.180,006,120EUROPÉIA97,14%
MGLUU128PUTR$ 12,80109,39% ITM 34 d.u.7,54-0.987,543,429%00035.434,007,750EUROPÉIA99,33%
MGLUU116PUTR$ 11,0576,90% ITM 34 d.u.5,81-0.995,81-3,808%00034.860,006,000EUROPÉIA99,78%
MGLUU470PUTR$ 4,7064,22% OTM 34 d.u.0,27-0.310,273,846%0,180,080,2732.734,0000.27EUROPÉIA39,71%
MGLUH441CALLR$ 4,4162,23% ITM 15 d.u.0,740.850,748,824%0,4000,8031.925,000,640.1AMERICANA80,72%
MGLUI435CALLR$ 4,3550,03% ITM 34 d.u.0,860.840,861,176%00031.371,000,700.16EUROPÉIA79,26%
MGLUT476PUTR$ 4,7669,02% OTM 15 d.u.0,19-0.320,19-5,00%0,030,05030.855,0000.19EUROPÉIA37,72%
MGLUT601PUTR$ 6,0177,07% ITM 15 d.u.1,02-0.791,02-2,857%1,181,001,3530.152,000,960.06EUROPÉIA83,61%
MGLUH525W1CALLR$ 5,2569,07% ATM 5 d.u.0,120.370,129,091%00030.028,0000.12AMERICANA33,68%
MGLUI420CALLR$ 4,2059,82% ITM 34 d.u.1,020.851,0221,429%00029.202,000,850.17AMERICANA79,07%
MGLUT581PUTR$ 5,8164,55% ITM 15 d.u.0,81-0.780,81-8,989%00025.743,000,760.05EUROPÉIA82,12%
MGLUU610PUTR$ 6,1062,50% ITM 34 d.u.1,11-0.741,11-11,905%00025.647,001,050.06EUROPÉIA80,54%
MGLUU570PUTR$ 5,7068,10% ITM 34 d.u.0,85-0.610,85-13,265%00021.930,000,650.2EUROPÉIA70,51%
MGLUU485PUTR$ 4,8563,87% ATM 34 d.u.0,33-0.360,33-5,714%0,2300,4520.756,0000.33EUROPÉIA44,84%
MGLUV694PUTR$ 6,9478,50% ITM 53 d.u.1,95-0.731,95000020.380,001,890.06EUROPÉIA83,82%
MGLUH496CALLR$ 4,9666,39% ATM 15 d.u.0,390.590,398,333%0,290,150,4320.226,000,090.3EUROPÉIA53,10%
MGLUU880PUTR$ 8,8071,62% ITM 34 d.u.3,61-0.973,61-2,432%00020.206,003,750EUROPÉIA98,52%
MGLUI490CALLR$ 4,9059,94% ATM 34 d.u.0,560.630,561,818%0,5000,9919.724,000,150.41AMERICANA54,24%
MGLUU490PUTR$ 4,9066,37% ATM 34 d.u.0,37-0.380,37-5,128%0,300,170,4219.158,0000.37EUROPÉIA47,06%
MGLUH461CALLR$ 4,6159,97% ITM 15 d.u.0,580.770,587,407%0,4500,9017.662,000,440.14AMERICANA72,67%
MGLUH471CALLR$ 4,7159,87% ITM 15 d.u.0,510.730,514,082%0,530,480,5917.067,000,340.17AMERICANA67,62%
MGLUH531CALLR$ 5,3165,39% ATM 15 d.u.0,230.430,2327,778%0,180,100,2516.673,0000.23EUROPÉIA36,47%
MGLUI460CALLR$ 4,6033,75% ITM 34 d.u.0,590.830,59000016.638,000,450.14AMERICANA79,74%
MGLUH561CALLR$ 5,6165,40% OTM 15 d.u.0,140.30,1416,667%0,130,050,2015.825,0000.14AMERICANA24,50%
MGLUH430CALLR$ 4,3175,96% ITM 15 d.u.0,860.840,868,861%0,300,60015.202,000,740.12AMERICANA78,93%
MGLUH541CALLR$ 5,4166,24% OTM 15 d.u.0,200.380,2017,647%0,190,150,2214.827,0000.2AMERICANA32,31%