Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 13:14:12

Search Icon
INÍCIO/MGLU3

MGLU3 MAGAZ LUIZA ON

    • R$ 8,17

    0,09 arrow +1,114%

    • R$ 8,30

      Máxima

    • R$ 8,08

      Mínima

    • 8.716.600,00

      Volume

    • 30/04/26, 13:14:11

      Último Negócio

    • R$ 8,29

      Abertura

    • R$ 71,21

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 55,00%

      Desvio Padrão (1a)

    • 56,90%

      IV (1a)

    • 52,17%

      EWMA (1a)

    • 2,06

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MGLUQ10PUTR$ 9,1567,28% ITM 10 d.u.1,07-0.771,07-6,14%1,111,091,12104.375,000,980.09EUROPÉIA80,89%
MGLUQ873PUTR$ 8,6569,05% ITM 10 d.u.0,71-0.620,71-6,579%0,710,690,7279.229,000,480.23EUROPÉIA67,23%
MGLUQ980PUTR$ 9,7278,65% ITM 10 d.u.1,60-0.841,60-3,614%1,611,591,6367.200,001,550.05EUROPÉIA87,58%
MGLUQ863PUTR$ 8,5568,32% ATM 10 d.u.0,64-0.590,64-7,246%0,640,630,6560.185,000,380.26EUROPÉIA64,21%
MGLUE863CALLR$ 8,5559,73% ATM 10 d.u.0,250.390,2500,260,250,2652.048,0000.25AMERICANA34,52%
MGLUQ953PUTR$ 9,4571,95% ITM 10 d.u.1,34-0.821,34-4,286%1,361,341,3842.418,001,280.06EUROPÉIA85,34%
MGLUR982PUTR$ 9,7465,91% ITM 34 d.u.1,73-0.71,7301,761,741,7838.184,001,570.16EUROPÉIA78,07%
MGLUR882PUTR$ 8,7464,79% ITM 34 d.u.1,02-0.541,02-4,673%1,021,001,0336.276,000,570.45EUROPÉIA62,88%
MGLUQ853PUTR$ 8,4565,55% ATM 10 d.u.0,56-0.560,56-9,677%0,570,560,5835.463,000,280.28EUROPÉIA61,17%
MGLUR899PUTR$ 8,4864,33% ATM 34 d.u.0,86-0.490,86-3,371%0,850,840,8630.596,000,310.55EUROPÉIA57,99%
MGLUR105PUTR$ 10,4655,58% ITM 34 d.u.2,23-0.852,2302,382,362,4029.213,002,290EUROPÉIA89,00%
MGLUR822PUTR$ 8,1461,98% ATM 34 d.u.0,65-0.420,65-7,143%0,660,650,6721.082,0000.65EUROPÉIA50,82%
MGLUQ833PUTR$ 8,2566,27% ATM 10 d.u.0,45-0.490,45-8,163%0,450,440,4620.141,000,080.37EUROPÉIA54,01%
MGLUR842PUTR$ 8,3463,31% ATM 34 d.u.0,77-0.460,77-6,098%0,770,760,7814.859,000,170.6EUROPÉIA55,15%
MGLUQ933PUTR$ 9,2584,86% ITM 10 d.u.1,24-0.731,2401,191,171,2012.364,001,080.16EUROPÉIA78,48%
MGLUF742CALLR$ 7,3447,05% ITM 34 d.u.1,140.791,1401,151,131,1710.570,000,830.31AMERICANA73,73%
MGLUF712CALLR$ 7,0442,77% ITM 34 d.u.1,340.871,3401,351,331,3710.248,001,130.21EUROPÉIA83,66%
MGLUQ783PUTR$ 7,7563,20% OTM 10 d.u.0,21-0.30,21-12,50%0,220,210,2210.132,0000.21EUROPÉIA34,56%
MGLUR966PUTR$ 9,5865,09% ITM 34 d.u.1,60-0.681,6001,641,621,658.000,001,410.19EUROPÉIA76,18%
MGLUR712PUTR$ 7,0463,03% OTM 34 d.u.0,24-0.20,2400,230,220,236.965,0000.24EUROPÉIA27,33%
MGLUR129PUTR$ 12,96278,60% ITM 34 d.u.6,71-0.474,5004,724,694,766.750,004,790EUROPÉIA82,78%
MGLUF899CALLR$ 8,4852,85% ATM 34 d.u.0,560.50,5600,570,560,586.568,5200.56EUROPÉIA42,13%
MGLUR862PUTR$ 8,5463,95% ATM 34 d.u.0,89-0.50,89-5,319%0,890,880,906.355,000,370.52EUROPÉIA59,15%
MGLUQ990PUTR$ 9,8281,88% ITM 10 d.u.1,70-0.841,701,796%1,701,681,726.117,001,650.05EUROPÉIA88,06%
MGLUQ903PUTR$ 8,9568,41% ITM 10 d.u.0,92-0.710,92-6,122%0,930,920,945.923,000,780.14EUROPÉIA75,78%
MGLUE743CALLR$ 7,3565,84% ITM 10 d.u.0,970.820,9700,920,900,935.732,000,820.15AMERICANA78,24%
MGLUF105CALLR$ 10,4659,38% OTM 34 d.u.0,150.170,15-6,25%0,160,150,165.700,0000.15AMERICANA12,27%
MGLUQ904W2PUTR$ 8,9684,69% ITM 5 d.u.0,90-0.760,9000,860,840,875.400,000,790.11EUROPÉIA79,15%
MGLUF882CALLR$ 8,7456,22% OTM 34 d.u.0,500.440,504,167%0,480,470,495.329,0000.5AMERICANA36,51%
MGLUR11PUTR$ 10,9675,93% ITM 34 d.u.2,82-0.82,826,818%2,832,812,855.087,002,790.03EUROPÉIA87,08%
MGLUR962PUTR$ 9,5454,56% ITM 34 d.u.1,46-0.721,4601,611,591,624.526,001,370.09EUROPÉIA78,41%
MGLUR902PUTR$ 8,9465,04% ITM 34 d.u.1,15-0.571,15-4,167%1,151,141,174.310,000,770.38EUROPÉIA66,39%
MGLUQ913PUTR$ 9,0578,21% ITM 10 d.u.1,05-0.711,0501,021,001,043.859,000,880.17EUROPÉIA75,85%
MGLUQ803PUTR$ 7,9562,16% ATM 10 d.u.0,28-0.370,28-15,152%0,300,290,303.821,0000.28EUROPÉIA42,07%
MGLUF966CALLR$ 9,5856,80% OTM 34 d.u.0,270.280,27-6,897%0,280,270,283.726,0000.27AMERICANA21,67%
MGLUR942PUTR$ 9,3467,37% ITM 34 d.u.1,45-0.641,45-3,333%1,441,431,463.496,001,170.28EUROPÉIA72,36%
MGLUF802CALLR$ 7,9452,96% ATM 34 d.u.0,820.630,82-5,747%0,810,790,823.465,000,230.59AMERICANA55,56%
MGLUR120PUTR$ 11,9681,41% ITM 34 d.u.3,74-0.863,74-1,579%3,773,743,802.992,003,790EUROPÉIA91,39%
MGLUR802PUTR$ 7,9462,47% ATM 34 d.u.0,56-0.380,56-6,667%0,560,550,572.671,0000.56EUROPÉIA46,57%
MGLUQ104PUTR$ 9,6272,82% ITM 10 d.u.1,49-0.851,49-2,614%1,521,501,532.239,481,450.04EUROPÉIA87,76%
MGLUF902CALLR$ 8,9455,16% OTM 34 d.u.0,420.40,4200,420,410,432.100,0000.42AMERICANA32,30%
MGLUQ1PUTR$ 10,1087,84% ITM 10 d.u.1,97-0.861,97-3,902%1,961,931,981.968,031,930.04EUROPÉIA89,79%
MGLUE763CALLR$ 7,5561,70% ITM 10 d.u.0,800.770,80-27,273%0,770,760,781.840,000,620.18AMERICANA73,32%
MGLUQ984W2PUTR$ 9,7659,83% ITM 5 d.u.1,57-0.981,5726,613%1,611,581,641.727,001,590EUROPÉIA98,31%
MGLUQ893PUTR$ 8,8579,27% ITM 10 d.u.0,91-0.650,912,247%0,860,850,871.628,000,680.23EUROPÉIA70,97%
MGLUQ883PUTR$ 8,7569,32% ITM 10 d.u.0,78-0.650,78-8,235%0,790,770,801.607,000,580.2EUROPÉIA70,14%
MGLUF862CALLR$ 8,5453,22% ATM 34 d.u.0,540.480,54-1,818%0,550,540,561.585,0000.54AMERICANA40,73%
MGLUE723CALLR$ 7,1581,06% ITM 10 d.u.1,190.831,1901,081,061,101.328,001,020.17AMERICANA78,14%
MGLUR782PUTR$ 7,7462,21% OTM 34 d.u.0,47-0.330,47-6,00%0,470,460,481.316,0000.47EUROPÉIA42,11%
MGLUF682CALLR$ 6,7441,43% ITM 34 d.u.1,590.931,59-3,049%1,591,571,611.272,001,430.16AMERICANA90,38%