Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/MGLU3

MGLU3 MAGAZ LUIZA ON

    • R$ 1,58

    0,04 arrow +2,597%

    • R$ 1,62

      Máxima

    • R$ 1,53

      Mínima

    • 123.549.300,00

      Volume

    • 13/05/24, 17:59:58

      Último Negócio

    • R$ 1,55

      Abertura

    • R$ 194,24

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 71,00%

      Desvio Padrão (1a)

    • 60,50%

      IV (1a)

    • 64,98%

      EWMA (1a)

    • 2,46

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MGLUF160CALLR$ 1,5954,31% ATM 28 d.u.0,120.550,1200,130,120,1361.521,0000.12AMERICANA48,18%
MGLUR135PUTR$ 1,3468,10% OTM 28 d.u.0,04-0.180,0400,050,040,05118.847,0000.04EUROPÉIA24,95%
MGLUE165CALLR$ 1,6466,36% ATM 4 d.u.0,030.350,03-25,00%0,030,020,03107.195,0000.03AMERICANA32,17%
MGLUR140PUTR$ 1,3965,82% OTM 28 d.u.0,05-0.220,05-16,667%0,060,050,06103.943,0000.05EUROPÉIA29,46%
MGLUF210CALLR$ 2,0964,31% OTM 28 d.u.0,020.130,02-33,333%0,030,020,0389.986,0000.02AMERICANA8,94%
MGLUE160CALLR$ 1,5954,39% ATM 4 d.u.0,040.490,04-33,333%0,050,040,0589.815,0000.04EUROPÉIA46,17%
MGLUR180PUTR$ 1,7987,67% ITM 28 d.u.0,30-0.590,3011,111%0,300,280,3184.797,000,210.09EUROPÉIA69,98%
MGLUF200CALLR$ 1,9963,73% OTM 28 d.u.0,030.180,0300,030,020,0330.225,0000.03AMERICANA13,05%
MGLUR130PUTR$ 1,2968,97% OTM 28 d.u.0,03-0.140,03-25,00%0,040,030,0425.793,0000.03EUROPÉIA20,33%
MGLUR55PUTR$ 5,49248,39% ITM 28 d.u.3,90-0.863,901,036%3,763,623,9023.400,003,910EUROPÉIA97,13%
MGLUF195CALLR$ 1,9465,61% OTM 28 d.u.0,040.220,04-20,00%0,040,030,046.018,0000.04EUROPÉIA16,31%
MGLUR125PUTR$ 1,2467,83% OTM 28 d.u.0,02-0.110,02-33,333%0,030,020,031.304,0000.02EUROPÉIA15,33%
MGLUE170CALLR$ 1,6971,26% OTM 4 d.u.0,020.250,02-33,333%0,020,010,02121.220,0000.02EUROPÉIA22,02%
MGLUE175CALLR$ 1,7487,78% OTM 4 d.u.0,020.210,0200,020,010,0232.226,0000.02AMERICANA18,17%
MGLUE180CALLR$ 1,7982,07% OTM 4 d.u.0,010.130,01-50,00%0,020,010,0216.577,0000.01EUROPÉIA10,77%
MGLUQ145PUTR$ 1,4471,02% OTM 4 d.u.0,01-0.130,01-50,00%0,020,010,027.196,0000.01EUROPÉIA15,50%
MGLUF230CALLR$ 2,2978,98% OTM 28 d.u.0,020.110,0200,020,010,02240,0000.02AMERICANA6,86%
MGLUR120PUTR$ 1,1975,76% OTM 28 d.u.0,02-0.10,02-33,333%0,020,010,0260,0000.02EUROPÉIA14,61%
MGLUR115PUTR$ 1,1470,15% OTM 28 d.u.0,01-0.060,01-50,00%0,020,010,0210,0000.01EUROPÉIA9,00%
MGLUQ399PUTR$ 3,99474,41% ITM 4 d.u.2,44-0.892,440,826%1,192,380508.117,002,410.03EUROPÉIA96,75%
MGLUQ190PUTR$ 1,89203,43% ITM 4 d.u.0,37-0.710,378,824%0,150,300392.709,000,310.06EUROPÉIA79,36%
MGLUV544PUTR$ 5,44147,64% ITM 113 d.u.3,70-0.763,700000384.800,003,860EUROPÉIA95,41%
MGLUR190PUTR$ 1,8986,59% ITM 28 d.u.0,37-0.670,37-5,128%0,130,250362.788,000,310.06EUROPÉIA76,27%
MGLUR399PUTR$ 3,99176,60% ITM 28 d.u.2,39-0.92,39-0,83%000343.433,002,410EUROPÉIA96,74%
MGLUS544PUTR$ 5,44190,49% ITM 48 d.u.3,80-0.853,800,529%000300.712,003,860EUROPÉIA96,95%
MGLUQ370PUTR$ 3,69492,84% ITM 4 d.u.2,16-0.852,165,366%000219.604,002,110.05EUROPÉIA95,29%
MGLUQ199PUTR$ 1,99182,41% ITM 4 d.u.0,44-0.810,442,326%0,150,300210.071,000,410.03EUROPÉIA86,65%
MGLUS399PUTR$ 3,99134,12% ITM 48 d.u.2,35-0.892,350,427%1,5002,99201.606,002,410EUROPÉIA96,66%
MGLUR200PUTR$ 1,9993,43% ITM 28 d.u.0,46-0.70,4600,460,360,55190.857,000,410.05EUROPÉIA80,24%
MGLUE155CALLR$ 1,5457,68% ATM 4 d.u.0,070.660,0700,070,050,08187.467,000,040.03AMERICANA63,49%
MGLUR11PUTR$ 10,99341,18% ITM 28 d.u.9,33-0.879,330,215%000147.249,009,410EUROPÉIA98,81%
MGLUQ299PUTR$ 2,99406,82% ITM 4 d.u.1,46-0.841,468,955%0,691,380130.276,001,410.05EUROPÉIA93,28%
MGLUR599PUTR$ 5,99196,81% ITM 28 d.u.4,34-0.954,34-0,23%000125.856,004,410EUROPÉIA99,03%
MGLUQ195PUTR$ 1,94169,54% ITM 4 d.u.0,39-0.80,395,405%0,190,380105.872,000,360.03EUROPÉIA85,50%
MGLUR260PUTR$ 2,59122,04% ITM 28 d.u.1,02-0.841,024,082%000101.000,001,010.01EUROPÉIA91,66%
MGLUQ210PUTR$ 2,09225,03% ITM 4 d.u.0,55-0.80,5500,030,06097.364,000,510.04EUROPÉIA86,89%
MGLUR160PUTR$ 1,5974,90% ATM 28 d.u.0,15-0.440,1500,130,090,1696.530,000,010.14EUROPÉIA53,67%
MGLUR255PUTR$ 2,54110,31% ITM 28 d.u.0,96-0.860,9617,073%00095.500,000,960EUROPÉIA92,45%
MGLUQ230PUTR$ 2,29352,67% ITM 4 d.u.0,80-0.730,8025,00%0,040,07093.700,000,710.09EUROPÉIA85,38%
MGLUQ339PUTR$ 3,39383,76% ITM 4 d.u.1,83-0.911,832,235%00092.643,001,810.02EUROPÉIA96,53%
MGLUS11PUTR$ 10,99273,26% ITM 48 d.u.9,24-0.849,240,217%00091.562,009,410EUROPÉIA98,62%
MGLUR30PUTR$ 2,99149,29% ITM 28 d.u.1,42-0.841,4201,531,042,0288.422,001,410.01EUROPÉIA93,34%
MGLUQ170PUTR$ 1,69132,40% ITM 4 d.u.0,17-0.620,1700,070,14088.412,000,110.06EUROPÉIA68,24%
MGLUU190PUTR$ 1,8970,36% ITM 93 d.u.0,41-0.540,41-4,651%0,2300,4582.000,000,310.1EUROPÉIA69,87%
MGLUQ59PUTR$ 5,89400,02% ITM 4 d.u.4,30-0.994,30-0,232%00081.700,004,310EUROPÉIA99,79%
MGLUF170CALLR$ 1,6959,58% OTM 28 d.u.0,090.430,0912,50%0,080,070,0979.735,0000.09AMERICANA35,74%
MGLUR210PUTR$ 2,09104,44% ITM 28 d.u.0,56-0.720,561,818%0,130,25079.055,000,510.05EUROPÉIA82,54%
MGLUR339PUTR$ 3,39132,79% ITM 28 d.u.1,78-0.931,78-0,559%00078.922,001,810EUROPÉIA97,22%
MGLUR215PUTR$ 2,14103,79% ITM 28 d.u.0,60-0.750,609,091%0,020,03078.208,000,560.04EUROPÉIA84,33%
MGLUF180CALLR$ 1,7959,62% OTM 28 d.u.0,060.320,0600,080,060,1077.603,0000.06AMERICANA25,64%