Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/MGLU3

MGLU3 MAGAZ LUIZA ON

    • R$ 9,72

    -0,36 arrow -3,571%

    • R$ 10,44

      Máxima

    • R$ 9,48

      Mínima

    • 28.116.600,00

      Volume

    • 29/01/26, 18:07:47

      Último Negócio

    • R$ 10,32

      Abertura

    • R$ 278,76

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 60,00%

      Desvio Padrão (1a)

    • 65,06%

      IV (1a)

    • 52,05%

      EWMA (1a)

    • 2,37

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MGLUB989CALLR$ 9,4260,87% ATM 15 d.u.0,770.630,77-23,762%0,770,750,79230.692,000,300.47AMERICANA57,49%
MGLUN989PUTR$ 9,4262,28% ATM 15 d.u.0,41-0.370,417,895%0,410,390,4377.935,8000.41EUROPÉIA42,81%
MGLUB104CALLR$ 9,9971,49% ATM 15 d.u.0,590.490,59-26,25%0,510,380,631.475.580,0000.59EUROPÉIA42,08%
MGLUC100CALLR$ 9,2361,97% ITM 35 d.u.1,230.661,23-15,753%1,201,001,40591.923,000,490.74AMERICANA57,40%
MGLUB107CALLR$ 10,2362,23% ATM 15 d.u.0,410.420,41-30,508%0,270,100,44569.764,0000.41AMERICANA35,88%
MGLUB100CALLR$ 9,2365,18% ITM 15 d.u.0,920.670,92-20,00%0,520,041,00360.013,000,490.43AMERICANA61,58%
MGLUN939PUTR$ 8,9463,99% OTM 15 d.u.0,25-0.250,25-21,875%0,230,160,30278.600,0000.25EUROPÉIA30,60%
MGLUB109CALLR$ 10,4762,09% OTM 15 d.u.0,330.360,33-34,00%0,240,120,36256.995,0000.33EUROPÉIA30,32%
MGLUC110CALLR$ 10,1863,07% ATM 35 d.u.0,790.50,79-18,557%0,660,410,90228.117,0000.79AMERICANA40,62%
MGLUN112PUTR$ 10,7064,01% ITM 15 d.u.1,18-0.691,186,306%0,350,700217.231,000,980.2EUROPÉIA74,01%
MGLUO121PUTR$ 11,6171,20% ITM 35 d.u.2,15-0.682,150000215.150,001,890.26EUROPÉIA76,86%
MGLUB117CALLR$ 11,1865,54% OTM 15 d.u.0,190.230,19-36,667%0,160,030,30193.407,0000.19AMERICANA18,23%
MGLUN104PUTR$ 9,9961,65% ATM 15 d.u.0,69-0.520,696,154%0,150,300190.506,000,270.42EUROPÉIA58,16%
MGLUC105CALLR$ 9,7063,04% ATM 35 d.u.1,000.581,00-13,793%0,980,701,25190.121,000,020.98AMERICANA48,73%
MGLUN12PUTR$ 11,5164,05% ITM 15 d.u.1,83-0.831,834,571%0,390,770186.375,001,790.04EUROPÉIA86,66%
MGLUC849CALLR$ 8,0966,58% ITM 35 d.u.2,030.832,03-9,778%000183.575,001,630.4AMERICANA75,44%
MGLUB112CALLR$ 10,7062,52% OTM 15 d.u.0,270.310,27-35,714%0,360,010,70183.091,0000.27AMERICANA25,61%
MGLUN979PUTR$ 9,3263,55% ATM 15 d.u.0,38-0.350,388,571%0,050,100165.927,0000.38EUROPÉIA40,38%
MGLUB999CALLR$ 9,5161,99% ATM 15 d.u.0,730.610,73-24,742%0,600,450,74165.856,000,210.52EUROPÉIA54,77%
MGLUO979PUTR$ 9,3268,40% ATM 35 d.u.0,70-0.360,70-2,778%0,140,270159.179,0000.7EUROPÉIA45,69%
MGLUB959CALLR$ 9,1362,45% ITM 15 d.u.0,960.70,96-20,00%0,930,311,55145.152,000,590.37EUROPÉIA65,01%
MGLUN125PUTR$ 11,9960,58% ITM 15 d.u.2,24-0.92,240,901%000133.145,002,270EUROPÉIA92,53%
MGLUN120W1PUTR$ 11,4359,26% ITM 5 d.u.1,69-0.971,690000131.150,001,710EUROPÉIA97,46%
MGLUN999PUTR$ 9,5161,25% ATM 15 d.u.0,44-0.390,44-2,222%0,440,190,70130.157,0000.44EUROPÉIA45,10%
MGLUB12CALLR$ 11,5167,50% OTM 15 d.u.0,150.180,15-34,783%0,550,081,01122.290,0000.15AMERICANA14,42%
MGLUO154PUTR$ 14,7063,13% ITM 35 d.u.4,77-0.944,770000114.480,004,980EUROPÉIA96,40%
MGLUN102PUTR$ 9,7562,81% ATM 15 d.u.0,57-0.460,5711,765%0,540,200,88112.201,000,030.54EUROPÉIA51,84%
MGLUO105PUTR$ 9,7068,24% ATM 35 d.u.0,88-0.420,887,317%0,770,361,19109.854,0000.88EUROPÉIA51,92%
MGLUO131PUTR$ 12,5667,74% ITM 35 d.u.2,87-0.792,870000109.713,002,840.03EUROPÉIA85,77%
MGLUN107PUTR$ 10,2363,19% ATM 15 d.u.0,85-0.580,858,974%0,230,460109.573,000,510.34EUROPÉIA64,01%
MGLUB102CALLR$ 9,7561,20% ATM 15 d.u.0,600.540,60-27,711%0,590,350,82101.314,0000.6AMERICANA48,27%
MGLUB779CALLR$ 7,4278,44% ITM 15 d.u.2,410.942,41000097.123,002,300.11EUROPÉIA91,24%
MGLUO124PUTR$ 11,8570,08% ITM 35 d.u.2,32-0.712,32-0,855%00088.460,002,130.19EUROPÉIA79,39%
MGLUO989PUTR$ 9,4267,99% ATM 35 d.u.0,74-0.370,74-5,128%0,950,391,5086.811,0000.74EUROPÉIA47,28%
MGLUC839CALLR$ 7,99111,84% ITM 35 d.u.2,570.762,5724,757%00079.049,001,730.84EUROPÉIA61,99%
MGLUO109PUTR$ 10,4268,46% ITM 35 d.u.1,29-0.531,29-4,444%0,480,96075.748,000,700.59EUROPÉIA62,91%
MGLUN959PUTR$ 9,1360,05% OTM 15 d.u.0,28-0.290,28-3,448%0,330,010,6475.557,4000.28EUROPÉIA34,20%
MGLUO959PUTR$ 9,1371,62% OTM 35 d.u.0,66-0.330,6613,793%0,200,40074.332,6000.66EUROPÉIA43,30%
MGLUB919CALLR$ 8,7563,38% ITM 15 d.u.1,230.791,23-12,143%0,030,05073.175,200,970.26EUROPÉIA74,30%
MGLUB949CALLR$ 9,0466,34% ITM 15 d.u.1,050.721,05-16,667%0,370,74073.074,600,680.37AMERICANA66,09%
MGLUC104CALLR$ 9,9463,04% ATM 35 d.u.0,890.540,89-15,238%0,6501,2972.942,0000.89EUROPÉIA44,60%
MGLUD104CALLR$ 9,9479,96% ATM 54 d.u.1,450.581,4581,25%00072.500,0001.45AMERICANA43,24%
MGLUB940W1CALLR$ 8,9546,12% ITM 5 d.u.0,820.910,82-18,00%00071.908,000,770.05AMERICANA89,93%
MGLUC109CALLR$ 10,4263,15% OTM 35 d.u.0,700.460,70-12,50%0,6001,2070.982,6000.7EUROPÉIA36,83%
MGLUD10CALLR$ 9,7084,36% ATM 54 d.u.1,630.611,6318,116%1,570,152,9967.393,900,021.61EUROPÉIA45,28%
MGLUC131CALLR$ 12,5667,28% OTM 35 d.u.0,250.20,25-57,627%00066.980,5000.25AMERICANA14,10%
MGLUO100PUTR$ 9,2370,63% OTM 35 d.u.0,69-0.350,6911,29%0,320,63065.766,5000.69EUROPÉIA44,69%
MGLUO104PUTR$ 9,9468,46% ATM 35 d.u.1,01-0.461,017,447%0,870,501,2465.681,600,220.79EUROPÉIA55,75%
MGLUO110PUTR$ 10,1871,52% ATM 35 d.u.1,19-0.491,193,478%0,300,60065.002,600,460.73EUROPÉIA59,45%
MGLUO186PUTR$ 17,80103,53% ITM 35 d.u.7,90-0.917,90-8,14%00064.780,008,080EUROPÉIA95,68%