Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/03/26, 18:54:27

Search Icon
INÍCIO/MGLU3

MGLU3 MAGAZ LUIZA ON

    • R$ 9,27

    -0,13 arrow -1,383%

    • R$ 10,33

      Máxima

    • R$ 9,15

      Mínima

    • 37.702.000,00

      Volume

    • 13/03/26, 18:45:00

      Último Negócio

    • R$ 9,50

      Abertura

    • R$ 364,82

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 58,00%

      Desvio Padrão (1a)

    • 68,47%

      IV (1a)

    • 53,92%

      EWMA (1a)

    • 2,16

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MGLUD980CALLR$ 9,8071,10% OTM 23 d.u.0,620.460,62-7,463%0001.692.460,0000.62AMERICANA37,79%
MGLUD105CALLR$ 10,4372,24% OTM 23 d.u.0,430.350,43-8,511%0,470,360,571.258.560,0000.43AMERICANA27,59%
MGLUC100CALLR$ 9,2388,28% ATM 4 d.u.0,440.550,44-16,981%0,690,181,20836.109,000,040.4AMERICANA50,07%
MGLUD104CALLR$ 9,9470,24% OTM 23 d.u.0,560.430,56-27,273%0,5501,09734.183,0000.56AMERICANA35,23%
MGLUD817CALLR$ 8,1764,14% ITM 23 d.u.1,430.791,43-6,536%0,250,490652.202,001,100.33AMERICANA73,11%
MGLUP980PUTR$ 9,8076,99% ITM 23 d.u.1,10-0.531,10-0,901%0,200,400618.655,000,530.57EUROPÉIA61,96%
MGLUC110CALLR$ 10,1889,89% OTM 4 d.u.0,130.230,13-35,00%0,180,060,30543.412,0000.13AMERICANA19,35%
MGLUO980PUTR$ 9,8079,90% ITM 4 d.u.0,69-0.680,6916,949%0,140,280494.595,000,530.16EUROPÉIA71,98%
MGLUD953CALLR$ 9,5369,53% ATM 23 d.u.0,710.510,71-6,579%0,850,701,00487.637,0000.71AMERICANA42,85%
MGLUD2CALLR$ 10,1871,05% OTM 23 d.u.0,490.390,49-9,259%0,650,301,00413.246,0000.49EUROPÉIA31,27%
MGLUC980CALLR$ 9,8087,00% OTM 4 d.u.0,210.330,21-30,00%0,140,060,22403.676,0000.21EUROPÉIA29,35%
MGLUP943PUTR$ 9,4376,53% ATM 23 d.u.0,88-0.460,88-1,124%2,950,305,60401.481,000,160.72EUROPÉIA55,50%
MGLUD10CALLR$ 9,7071,25% ATM 23 d.u.0,660.480,66-8,333%0,5701,15366.219,0000.66EUROPÉIA39,62%
MGLUO110PUTR$ 10,1878,24% ITM 4 d.u.0,98-0.810,98-3,922%0,770,461,07347.631,000,910.07EUROPÉIA83,60%
MGLUD933CALLR$ 9,3369,66% ATM 23 d.u.0,800.550,80-3,614%000331.638,0000.8AMERICANA46,83%
MGLUP10PUTR$ 9,7077,02% ATM 23 d.u.1,04-0.511,0400,800,401,20330.436,000,430.61EUROPÉIA60,27%
MGLUD943CALLR$ 9,4367,44% ATM 23 d.u.0,730.530,73-23,958%000302.092,0000.73EUROPÉIA44,92%
MGLUO104PUTR$ 9,9478,90% ITM 4 d.u.0,79-0.740,79-7,059%0,960,011,90300.659,000,670.12EUROPÉIA76,76%
MGLUP953PUTR$ 9,5377,81% ATM 23 d.u.0,95-0.480,9500,250,490289.270,000,260.69EUROPÉIA57,33%
MGLUC109CALLR$ 10,4289,88% OTM 4 d.u.0,090.170,09-43,75%0,160,070,24251.071,0000.09EUROPÉIA14,21%
MGLUD114CALLR$ 10,6672,13% OTM 23 d.u.0,370.320,37-5,128%0,500,240,75241.804,0000.37EUROPÉIA24,33%
MGLUO989PUTR$ 9,4279,12% ATM 4 d.u.0,44-0.540,44-12,00%0,460,100,81237.572,000,150.29EUROPÉIA57,54%
MGLUD11CALLR$ 10,8873,16% OTM 23 d.u.0,330.290,33-5,714%0,570,240,90232.162,0000.33AMERICANA21,73%
MGLUC104CALLR$ 9,9467,90% OTM 4 d.u.0,100.230,10-62,963%0,340,090,58216.488,0000.1EUROPÉIA20,20%
MGLUP2PUTR$ 10,1872,91% ITM 23 d.u.1,30-0.61,30-3,704%0,010,010213.901,000,910.39EUROPÉIA68,49%
MGLUO115PUTR$ 10,66115,15% ITM 4 d.u.1,50-0.811,505,634%0,160,310200.186,001,390.11EUROPÉIA84,65%
MGLUC105CALLR$ 9,7086,79% ATM 4 d.u.0,240.370,24-64,179%0,470,020,92186.094,0000.24AMERICANA32,62%
MGLUC979CALLR$ 9,3286,87% ATM 4 d.u.0,390.510,39-23,529%0,010,010174.267,0000.39EUROPÉIA46,61%
MGLUD897CALLR$ 8,9764,97% ATM 23 d.u.0,930.630,93-9,709%000173.049,000,300.63AMERICANA55,17%
MGLUC989CALLR$ 9,4285,70% ATM 4 d.u.0,340.470,34-24,444%000172.653,0000.34AMERICANA42,72%
MGLUO990PUTR$ 9,9079,01% ITM 4 d.u.0,76-0.720,76-3,797%000170.513,000,630.13EUROPÉIA75,48%
MGLUO120PUTR$ 11,1344,85% ITM 4 d.u.1,837-11,83-0,543%0,100,200168.711,001,860EUROPÉIA99,94%
MGLUC939CALLR$ 8,9487,99% ATM 4 d.u.0,600.660,60-16,667%0,280,550163.251,000,330.27EUROPÉIA61,42%
MGLUD100CALLR$ 9,2352,62% ATM 23 d.u.0,660.570,661,538%1,250,651,85163.181,000,040.62EUROPÉIA50,89%
MGLUP897PUTR$ 8,9775,86% ATM 23 d.u.0,64-0.380,640000163.106,0000.64EUROPÉIA46,78%
MGLUO105PUTR$ 9,7084,51% ATM 4 d.u.0,64-0.640,64-7,246%0,100,200159.329,000,430.21EUROPÉIA67,71%
MGLUC959CALLR$ 9,1387,86% ATM 4 d.u.0,490.580,49-30,00%0,010,010148.562,000,140.35EUROPÉIA54,01%
MGLUD797CALLR$ 7,97143,60% ITM 23 d.u.2,270.722,270000147.533,001,300.97AMERICANA56,31%
MGLUC115CALLR$ 10,6689,45% OTM 4 d.u.0,060.120,06-50,00%0,250,050,45145.882,0000.06AMERICANA10,07%
MGLUQ10PUTR$ 9,2382,74% ATM 41 d.u.1,10-0.41,1029,412%0,270,530138.478,0001.1EUROPÉIA53,61%
MGLUC990CALLR$ 9,9093,75% OTM 4 d.u.0,210.320,21-30,00%0,8401,67136.457,0000.21AMERICANA27,48%
MGLUP100PUTR$ 9,2376,17% ATM 23 d.u.0,77-0.430,7710,00%0,680,500,86133.979,0000.77EUROPÉIA51,78%
MGLUP118PUTR$ 11,8881,52% ITM 23 d.u.2,70-0.82,7027,358%000128.906,002,610.09EUROPÉIA86,04%
MGLUP11PUTR$ 10,8882,19% ITM 23 d.u.1,90-0.681,902,151%0,030,050120.179,001,610.29EUROPÉIA76,46%
MGLUO114PUTR$ 10,9085,30% ITM 4 d.u.1,64-0.921,640,613%0,250,500118.782,001,630.01EUROPÉIA93,84%
MGLUP105PUTR$ 10,4382,94% ITM 23 d.u.1,58-0.621,584,636%0,360,710113.702,001,160.42EUROPÉIA70,83%
MGLUO949PUTR$ 9,0480,78% ATM 4 d.u.0,26-0.380,26-21,212%0,300,050,55109.492,0000.26EUROPÉIA41,44%
MGLUC120CALLR$ 11,1398,14% OTM 4 d.u.0,040.080,04-50,00%0,160,010,30103.285,0000.04AMERICANA6,38%
MGLUP907PUTR$ 9,0775,20% ATM 23 d.u.0,68-0.40,68-1,449%0,150,30095.641,0000.68EUROPÉIA48,62%
MGLUO100PUTR$ 9,2379,43% ATM 4 d.u.0,34-0.450,34-15,00%0,310,110,5095.359,9000.34EUROPÉIA49,45%