Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/MGLU3

MGLU3 MAGAZ LUIZA ON

    • R$ 8,43

    -0,07 arrow -0,824%

    • R$ 8,60

      Máxima

    • R$ 8,28

      Mínima

    • 13.695.300,00

      Volume

    • 31/10/25, 18:39:41

      Último Negócio

    • R$ 8,58

      Abertura

    • R$ 115,33

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 65,00%

      Desvio Padrão (1a)

    • 62,22%

      IV (1a)

    • 57,66%

      EWMA (1a)

    • 2,80

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MGLUL894CALLR$ 8,9454,11% OTM 35 d.u.0,530.460,53-11,667%0,650,301,00316.946,0000.53AMERICANA38,11%
MGLUW105W1PUTR$ 10,5053,45% ITM 5 d.u.2,043-12,0310,929%000219.267,002,070EUROPÉIA99,82%
MGLUW894PUTR$ 8,9470,60% ITM 15 d.u.0,84-0.580,8400,300,60093.949,000,510.33EUROPÉIA64,89%
MGLUX834PUTR$ 8,3466,88% ATM 35 d.u.0,71-0.410,711,429%0,550,330,7657.211,0000.71EUROPÉIA50,36%
MGLUK884CALLR$ 8,8461,33% ATM 15 d.u.0,360.420,36-12,195%0,250,100,4049.058,0000.36AMERICANA36,68%
MGLUA105CALLR$ 10,5953,43% OTM 51 d.u.0,250.240,25-26,471%0,010,02043.585,0000.25AMERICANA16,86%
MGLUW168PUTR$ 16,84137,33% ITM 15 d.u.8,31-0.978,315,86%00035.726,008,410EUROPÉIA98,64%
MGLUL984CALLR$ 9,8456,96% OTM 35 d.u.0,300.30,30-14,286%0,700,141,2633.870,0000.3EUROPÉIA22,67%
MGLUK854CALLR$ 8,5463,49% ATM 15 d.u.0,500.520,50-9,091%0,350,020,6732.024,0000.5EUROPÉIA45,57%
MGLUX165PUTR$ 16,59102,73% ITM 35 d.u.7,94-0.947,94000031.756,008,160EUROPÉIA97,21%
MGLUW820W4PUTR$ 8,2065,07% ATM 20 d.u.0,46-0.380,46-31,343%00030.130,0000.46EUROPÉIA45,40%
MGLUX864PUTR$ 8,6467,14% ATM 35 d.u.0,87-0.460,873,571%00029.658,000,210.66EUROPÉIA56,01%
MGLUW794PUTR$ 7,9466,96% OTM 15 d.u.0,30-0.310,303,448%0,320,150,4929.187,0000.3EUROPÉIA36,99%
MGLUK924CALLR$ 9,2465,97% OTM 15 d.u.0,270.330,27-10,00%0,180,070,2825.383,0000.27AMERICANA27,35%
MGLUL854CALLR$ 8,5455,16% ATM 35 d.u.0,710.550,71-10,127%00024.804,0000.71AMERICANA46,89%
MGLUK840W1CALLR$ 8,4068,53% ATM 5 d.u.0,350.540,35-20,455%0,3200,6324.530,000,030.32AMERICANA50,61%
MGLUW834PUTR$ 8,3469,43% ATM 15 d.u.0,49-0.420,496,522%0,350,150,5523.710,0000.49EUROPÉIA49,03%
MGLUW924PUTR$ 9,2474,08% ITM 15 d.u.1,07-0.651,0710,309%0,130,26023.334,000,810.26EUROPÉIA71,06%
MGLUX764PUTR$ 7,6465,84% OTM 35 d.u.0,40-0.280,4000,050,10022.761,0000.4EUROPÉIA36,24%
MGLUX103PUTR$ 10,3469,02% ITM 35 d.u.2,05-0.722,05000020.500,001,910.14EUROPÉIA80,30%
MGLUK874CALLR$ 8,7460,37% ATM 15 d.u.0,390.450,39-11,364%0,360,200,5120.084,0000.39EUROPÉIA39,50%
MGLUK864CALLR$ 8,6457,85% ATM 15 d.u.0,410.480,41-18,00%0,340,010,6718.390,0000.41AMERICANA42,46%
MGLUK834CALLR$ 8,3461,45% ATM 15 d.u.0,580.580,58-10,769%0,420,210,6217.589,000,090.49EUROPÉIA51,92%
MGLUG90CALLR$ 9,0056,85% OTM 427 d.u.2,910.722,91-0,683%0,751,50017.460,0002.91AMERICANA43,62%
MGLUX914PUTR$ 9,1465,79% ITM 35 d.u.1,15-0.551,150,877%0,7401,4717.350,000,710.44EUROPÉIA64,76%
MGLUX844PUTR$ 8,4470,10% ATM 35 d.u.0,80-0.420,8014,286%0,780,600,9716.989,000,010.79EUROPÉIA52,63%
MGLUW864PUTR$ 8,6469,63% ATM 15 d.u.0,65-0.510,654,839%0,170,33016.123,000,210.44EUROPÉIA57,31%
MGLUC100CALLR$ 9,6958,65% OTM 96 d.u.0,910.470,91-4,211%1,020,801,2416.012,0000.91AMERICANA33,40%
MGLUL824CALLR$ 8,2449,45% ATM 35 d.u.0,790.620,79-18,557%0,6501,3015.713,000,190.6EUROPÉIA55,15%
MGLUK904CALLR$ 9,0459,69% OTM 15 d.u.0,280.360,28-17,647%0,220,150,3015.110,0000.28AMERICANA30,87%
MGLUK704CALLR$ 7,0463,76% ITM 15 d.u.1,510.91,510,667%0,501,00015.100,001,390.12AMERICANA87,08%
MGLUW824PUTR$ 8,2469,08% ATM 15 d.u.0,44-0.40,444,762%0,410,250,5714.890,0000.44EUROPÉIA46,14%
MGLUW884PUTR$ 8,8470,99% ATM 15 d.u.0,78-0.560,788,333%0,300,60014.759,000,410.37EUROPÉIA62,40%
MGLUW820W1PUTR$ 8,2075,34% ATM 5 d.u.0,24-0.370,24-7,692%0,2400,4814.440,0000.24EUROPÉIA40,83%
MGLUK804CALLR$ 8,0460,25% ATM 15 d.u.0,740.670,74-8,642%0,160,32013.870,000,390.35AMERICANA61,84%
MGLUX824PUTR$ 8,2465,92% ATM 35 d.u.0,65-0.390,651,562%00013.659,0000.65EUROPÉIA48,27%
MGLUL764CALLR$ 7,6450,40% ITM 35 d.u.1,170.761,17-11,364%1,5003,0013.587,000,790.38EUROPÉIA70,06%
MGLUW844PUTR$ 8,4465,74% ATM 15 d.u.0,51-0.450,51-3,774%0,570,300,8412.862,000,010.5EUROPÉIA51,57%
MGLUW760W1PUTR$ 7,6078,77% OTM 5 d.u.0,08-0.160,08-11,111%00012.380,0000.08EUROPÉIA18,35%
MGLUA80CALLR$ 7,6963,23% ITM 300 d.u.3,070.763,0704,501,008,0012.280,000,742.33AMERICANA50,50%
MGLUL794CALLR$ 7,9454,51% ITM 35 d.u.1,020.691,02-6,422%00011.987,000,490.53AMERICANA61,11%
MGLUW934PUTR$ 9,3471,18% ITM 15 d.u.1,12-0.681,123,704%0,200,40011.770,000,910.21EUROPÉIA73,65%
MGLUK880W1CALLR$ 8,8069,42% ATM 5 d.u.0,190.360,19-24,00%0,010,01011.582,0000.19AMERICANA32,21%
MGLUK944CALLR$ 9,4464,53% OTM 15 d.u.0,210.280,21-8,696%0,200,070,3311.571,0000.21AMERICANA22,71%
MGLUX854PUTR$ 8,5466,66% ATM 35 d.u.0,81-0.440,811,25%0,330,65011.297,000,110.7EUROPÉIA54,13%
MGLUL924CALLR$ 9,2456,02% OTM 35 d.u.0,450.40,45-13,462%0,700,201,2011.250,0000.45EUROPÉIA32,37%
MGLUW840W1PUTR$ 8,4073,13% ATM 5 d.u.0,32-0.460,32-5,882%0,010,01011.178,0000.32EUROPÉIA49,67%
MGLUQ16PUTR$ 159,69241,02% ITM 133 d.u.141,659-0.78139,11000011.128,80151,260EUROPÉIA99,41%
MGLUX714PUTR$ 7,1468,59% OTM 35 d.u.0,27-0.20,273,846%00010.794,0000.27EUROPÉIA27,67%
MGLUK784CALLR$ 7,8461,86% ITM 15 d.u.0,880.730,88-6,383%0,480,96010.656,000,590.29AMERICANA67,60%