Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/06/25, 19:45:00

Search Icon
INÍCIO/MGLU3

MGLU3 MAGAZ LUIZA ON

    • R$ 9,54

    0,60 arrow +6,711%

    • R$ 9,61

      Máxima

    • R$ 9,14

      Mínima

    • 33.713.600,00

      Volume

    • 16/06/25, 17:59:44

      Último Negócio

    • R$ 9,15

      Abertura

    • R$ 317,79

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 66,00%

      Desvio Padrão (1a)

    • 62,90%

      IV (1a)

    • 65,85%

      EWMA (1a)

    • 2,90

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MGLUF109CALLR$ 10,5977,12% OTM 2 d.u.0,020.070,02-33,333%0,030,020,032.485,0000.02EUROPÉIA6,19%
MGLUH930CALLR$ 8,9968,28% ITM 42 d.u.1,430.671,4330,00%1,371,301,431.136.460,000,550.88EUROPÉIA56,02%
MGLUF110CALLR$ 10,8490,18% OTM 2 d.u.0,020.060,02-33,333%0,020,010,023.539,0000.02AMERICANA5,29%
MGLUS184PUTR$ 18,09141,04% ITM 22 d.u.8,50-0.98,500,711%0002.550.210,008,550EUROPÉIA95,70%
MGLUT205PUTR$ 20,5990,86% ITM 42 d.u.10,65-0.9710,65-3,358%0002.121.600,0011,050EUROPÉIA98,61%
MGLUS189PUTR$ 18,59137,67% ITM 22 d.u.8,96-0.928,96-2,397%5,75011,501.816.870,009,050EUROPÉIA96,53%
MGLUR175PUTR$ 17,34369,36% ITM 2 d.u.7,84-0.957,84-0,381%0001.711.660,007,800.04EUROPÉIA97,60%
MGLUS353PUTR$ 35,34175,22% ITM 22 d.u.25,419-0.9925,330,119%0001.350.770,0025,800EUROPÉIA99,72%
MGLUS144PUTR$ 14,0990,62% ITM 22 d.u.4,50-0.94,5021,951%0001.179.730,004,550EUROPÉIA93,92%
MGLUS900PUTR$ 8,6979,93% OTM 22 d.u.0,46-0.290,46-17,857%0,450,410,501.170.100,0000.46EUROPÉIA37,25%
MGLUG970CALLR$ 9,3975,50% ATM 22 d.u.0,970.590,9746,97%0,850,701,001.024.630,000,150.82AMERICANA50,41%
MGLUR189PUTR$ 18,59403,73% ITM 2 d.u.9,09-0.959,092,48%0,020,040928.726,009,050.04EUROPÉIA97,89%
MGLUR200PUTR$ 19,84447,21% ITM 2 d.u.10,35-0.9510,357,254%000885.960,0010,300.05EUROPÉIA97,90%
MGLUR145PUTR$ 14,34326,74% ITM 2 d.u.4,91-0.894,912,292%2,354,700876.877,004,800.11EUROPÉIA93,85%
MGLUT30PUTR$ 29,59129,14% ITM 42 d.u.19,47-0.9719,47-2,65%8,3316,660863.055,0020,050EUROPÉIA99,11%
MGLUS104PUTR$ 10,0968,17% ITM 22 d.u.1,02-0.551,02-27,143%0,480,960560.268,000,550.47EUROPÉIA62,65%
MGLUG990CALLR$ 9,5970,64% ATM 22 d.u.0,820.550,8236,667%0,770,700,85517.924,0000.82AMERICANA47,01%
MGLUS795PUTR$ 79,59269,59% ITM 22 d.u.69,177-0.9969,12-0,661%000366.260,0070,050EUROPÉIA99,88%
MGLUG98CALLR$ 9,7968,78% ATM 22 d.u.0,710.510,7131,481%0,650,600,69333.117,0000.71AMERICANA43,13%
MGLUF100CALLR$ 9,8488,09% ATM 2 d.u.0,180.370,1863,636%0,140,040,24275.439,0000.18AMERICANA33,70%
MGLUS980PUTR$ 9,4970,61% ATM 22 d.u.0,71-0.430,71-27,551%0,670,550,78261.111,0000.71EUROPÉIA50,99%
MGLUG109CALLR$ 10,5967,11% OTM 22 d.u.0,410.360,4136,667%0,330,200,46237.478,0000.41AMERICANA28,48%
MGLUS990PUTR$ 9,5971,38% ATM 22 d.u.0,77-0.450,77-28,037%0,900,741,06192.984,000,050.72EUROPÉIA53,05%
MGLUR970PUTR$ 9,3984,10% ATM 2 d.u.0,21-0.40,21-64,407%0,280,200,35187.028,0000.21EUROPÉIA42,55%
MGLUG106CALLR$ 10,3468,43% OTM 22 d.u.0,500.40,5038,889%0,490,430,55181.041,0000.5EUROPÉIA32,88%
MGLUG950CALLR$ 9,1973,29% ATM 22 d.u.1,050.631,0540,00%0,6301,26178.199,000,350.7AMERICANA54,65%
MGLUS220PUTR$ 22,09129,44% ITM 22 d.u.12,33-0.9812,33-2,453%000172.493,0012,550EUROPÉIA99,08%
MGLUF990CALLR$ 9,5964,60% ATM 2 d.u.0,200.480,20100,00%0,350,060,63169.135,0000.2EUROPÉIA45,95%
MGLUR96PUTR$ 9,6974,35% ATM 2 d.u.0,33-0.570,33-62,921%0,330,100,55158.580,000,150.18EUROPÉIA59,99%
MGLUF96CALLR$ 9,6968,33% ATM 2 d.u.0,170.420,1741,667%0,150,040,26144.472,0000.17AMERICANA39,37%
MGLUG104CALLR$ 10,0969,62% OTM 22 d.u.0,600.450,6042,857%0,540,420,65122.585,0000.6AMERICANA37,44%
MGLUF970CALLR$ 9,3996,37% ATM 2 d.u.0,410.590,41115,789%0,620,031,20121.267,000,150.26EUROPÉIA56,11%
MGLUS920PUTR$ 8,8973,22% OTM 22 d.u.0,47-0.310,47-30,882%0,530,210,84118.897,0000.47EUROPÉIA39,34%
MGLUT789PUTR$ 7,8976,03% OTM 42 d.u.0,39-0.20,39-17,021%0,2600,51116.269,0000.39EUROPÉIA29,93%
MGLUS106PUTR$ 10,3467,21% ITM 22 d.u.1,17-0.61,17-23,026%000109.660,000,800.37EUROPÉIA67,28%
MGLUS98PUTR$ 9,7973,27% ATM 22 d.u.0,90-0.480,90-24,37%0,980,301,66109.658,000,250.65EUROPÉIA56,96%
MGLUT959PUTR$ 9,5972,69% ATM 42 d.u.1,04-0.421,04-18,75%000104.000,000,050.99EUROPÉIA53,70%
MGLUF960CALLR$ 9,2999,99% ATM 2 d.u.0,480.640,48108,696%0,290,030,55101.894,000,250.23AMERICANA60,45%
MGLUS129PUTR$ 12,5974,57% ITM 22 d.u.3,04-0.863,043,401%00098.210,003,050EUROPÉIA90,62%
MGLUS179PUTR$ 17,59108,52% ITM 22 d.u.7,90-0.967,90-5,389%00096.597,008,050EUROPÉIA97,90%
MGLUR100PUTR$ 9,8478,68% ATM 2 d.u.0,44-0.650,44-52,688%0,420,350,4894.714,000,300.14EUROPÉIA67,80%
MGLUF980CALLR$ 9,4985,56% ATM 2 d.u.0,320.550,3277,778%0,400,120,6891.886,000,050.27AMERICANA51,77%
MGLUH719CALLR$ 7,1957,18% ITM 42 d.u.2,590.922,59000090.909,002,350.24EUROPÉIA88,25%
MGLUH679CALLR$ 6,7970,67% ITM 42 d.u.3,010.923,01-1,311%00087.515,002,750.26EUROPÉIA86,64%
MGLUR105PUTR$ 10,3470,60% ITM 2 d.u.0,82-0.890,82-37,879%0,180,35083.927,000,800.02EUROPÉIA90,24%
MGLUG101CALLR$ 9,8464,43% ATM 22 d.u.0,640.50,6430,612%0,520,060,9882.703,0000.64EUROPÉIA42,14%
MGLUH104CALLR$ 10,0963,95% OTM 42 d.u.0,850.50,8521,429%0,750,401,1079.853,0000.85EUROPÉIA39,66%
MGLUS930PUTR$ 8,9972,26% OTM 22 d.u.0,50-0.330,50-31,507%0,670,500,8479.344,0000.5EUROPÉIA41,12%
MGLUR99PUTR$ 10,0984,64% ITM 2 d.u.0,64-0.760,64-39,048%00079.209,000,550.09EUROPÉIA77,86%
MGLUG114CALLR$ 11,0968,39% OTM 22 d.u.0,300.280,3030,435%0,270,230,3179.160,0000.3AMERICANA21,48%