Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/08/25, 16:49:11

Search Icon
INÍCIO/MGLU3

MGLU3 MAGAZ LUIZA ON

    • R$ 6,72

    -0,01 arrow -0,149%

    • R$ 6,74

      Máxima

    • R$ 6,53

      Mínima

    • 17.677.900,00

      Volume

    • 14/08/25, 16:49:18

      Último Negócio

    • R$ 6,67

      Abertura

    • R$ 117,27

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 64,00%

      Desvio Padrão (1a)

    • 54,64%

      IV (1a)

    • 59,15%

      EWMA (1a)

    • 2,88

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
MGLUH140R$ 6,581
00000,140000
000MGLUT14
MGLUH240R$ 0,01R$ 6,481
00000,240000
00R$ 10,55MGLUT240
MGLUH3400R$ 6,381
00000,340000
000MGLUT340
MGLUH440R$ 0,01R$ 6,281
00000,440000
00R$ 27,47MGLUT440
MGLUH5400R$ 6,181
00000,540000
000MGLUT540
MGLUH640R$ 6,83R$ 6,081
00000,640000
00R$ 0,03MGLUT640
MGLUH740R$ 5,45R$ 5,981
00000,740000
00R$ 0,02MGLUT740
MGLUH840R$ 5,881
00000,840000
000MGLUT84
MGLUH940R$ 4,65R$ 5,781
00000,940000
00R$ 0,02MGLUT940
MGLUH100R$ 5,681
00001,040000
000MGLUT10
MGLUH110R$ 5,581
00001,140000
000MGLUT11
MGLUH1240R$ 5,481
00001,240000
000MGLUT124
MGLUH1340R$ 5,381
00001,340000
000MGLUT134
MGLUH1440R$ 5,281
00001,440000
000MGLUT144
MGLUH150R$ 5,181
00001,540000
000MGLUT15
MGLUH1640R$ 5,081
00001,640000
000MGLUT164
MGLUH1740R$ 4,981
00001,740000
000MGLUT174
MGLUH1840R$ 4,881
00001,840000
000MGLUT184
MGLUH1940R$ 4,781
00001,940000
000MGLUT194
MGLUH2040R$ 4,681
00002,040000
000MGLUT204
MGLUH2140R$ 4,581
00002,140000
000MGLUT214
MGLUH2240R$ 4,481
00002,240000
000MGLUT224
MGLUH2340R$ 4,381
00002,340000
000MGLUT234
MGLUH2440R$ 4,281
00002,440000
000MGLUT244
MGLUH2540R$ 4,181
00002,540000
000MGLUT254
MGLUH2640R$ 4,081
00002,640000
000MGLUT264
MGLUH2690R$ 4,031
00002,690000
000MGLUT269
MGLUH2740R$ 3,981
00002,740000
00R$ 14,44MGLUT274
MGLUH2840R$ 3,881
00002,840000
000MGLUT284
MGLUH2940R$ 3,781
00002,940000
00R$ 16,67MGLUT294
MGLUH3040R$ 3,681
00003,040000
000MGLUT304
MGLUH3090R$ 3,631
00003,090000
00R$ 17,62MGLUT309
MGLUH3140R$ 3,581
00003,140000
000MGLUT314
MGLUH3190R$ 3,531
00003,190000
00R$ 18,92MGLUT319
MGLUH3240R$ 3,481
00003,240000
000MGLUT324
MGLUH3290R$ 3,431
00003,290000
00R$ 19,68MGLUT329
MGLUH3340R$ 3,381
00003,340000
000MGLUT334
MGLUH3390R$ 3,331
00003,390000
00R$ 21,11MGLUT339
MGLUH3440R$ 3,281
00003,440000
000MGLUT344
MGLUH349R$ 0,01R$ 3,231
00003,490000
00R$ 22,10MGLUT349
MGLUH3540R$ 3,181
00003,540000
000MGLUT354
MGLUH359R$ 0,01R$ 3,131
00003,590000
00R$ 22,94MGLUT359
MGLUH3640R$ 3,081
00003,640000
000MGLUT364
MGLUH369R$ 0,01R$ 3,031
00003,690000
-0.010,01R$ 0,01MGLUT369
MGLUH3740R$ 2,981
00003,740000
000MGLUT374
MGLUH379R$ 0,01R$ 2,931
00003,790000
00R$ 25,02MGLUT379
MGLUH3840R$ 2,881
00003,840000
000MGLUT384
MGLUH3890R$ 2,831
00003,890000
000MGLUT389
MGLUH3940R$ 2,781
00003,940000
000MGLUT394
MGLUH399R$ 2,67R$ 2,731
-2,9090003,990000
00R$ 27,00MGLUT399
MGLUH4040R$ 2,681
00004,040000
000MGLUT404
MGLUH4090R$ 2,631
00004,090000
000MGLUT409
MGLUH4140R$ 2,581
00004,140000
-0.020,01R$ 0,01MGLUT414
MGLUH419R$ 0,01R$ 2,531
00004,190000
00R$ 29,06MGLUT419
MGLUH4240R$ 2,481
00004,240000
-0.020,01R$ 0,01MGLUT424
MGLUH4290R$ 2,431
00004,290000
000MGLUT429
MGLUH4340R$ 2,381
00004,340000
000MGLUT434
MGLUH4390R$ 2,331
00004,390000
000MGLUT439
MGLUH4440R$ 2,281
00004,440000
000MGLUT444
MGLUH449R$ 2,55R$ 2,231
01,092,1704,490000
00R$ 32,13MGLUT449
MGLUH454R$ 2,85R$ 2,181
01,062,1204,540000
000MGLUT454
MGLUH459R$ 2,80R$ 2,131
01,052,0904,590000
000MGLUT459
MGLUH4640R$ 2,081
00004,640000
000MGLUT464
MGLUH469R$ 2,52R$ 2,031
00004,690000
000MGLUT469
MGLUH474R$ 2,51R$ 1,981
00,971,9304,740000
000MGLUT474
MGLUH479R$ 2,42R$ 1,931
00,941,8704,790000
-0.020,01R$ 0,01MGLUT479
MGLUH484R$ 2,40R$ 1,881
00,921,8304,840000
-0.020,01R$ 0,01MGLUT484
MGLUH489R$ 2,35R$ 1,831
00,891,7804,890000
-0.020,01R$ 0,01MGLUT489
MGLUH494R$ 2,27R$ 1,781
00,9001,804,940,0100,010
-0.040,02R$ 0,02MGLUT494
MGLUH499R$ 2,22R$ 1,731
00,8901,784,990,0600,030
-0.040,02R$ 0,02MGLUT499
MGLUH509R$ 1,58R$ 1,631
-19,7971,641,591,695,090000
-0.030,01R$ 0,01MGLUT509
MGLUH519R$ 1,44R$ 1,531
-27,6381,511,451,565,190,0100,010
-0.030,01R$ 0,01MGLUT519
MGLUH529R$ 1,31R$ 1,431
-30,6880,7501,495,290,0100,010
-0.030,01R$ 0,01MGLUT529
MGLUH539R$ 1,21R$ 1,331
-9,7011,311,251,365,390,0100,010
-0.030,01R$ 0,01MGLUT539
MGLUH549R$ 1,14R$ 1,231
-8,0651,261,211,315,490,0100,010
-0.030,01R$ 0,01MGLUT549
MGLUH559R$ 1,01R$ 1,131
-11,4040,5801,165,590,0100,010
-0.060,02R$ 0,02MGLUT559
MGLUH569R$ 0,95R$ 1,031
-11,2151,030,981,085,690,0100,010
-0.040,01R$ 0,01MGLUT569
MGLUH579R$ 0,85R$ 0,931
-12,3710,940,890,985,790,0100,010
-0.040,01R$ 0,01MGLUT579
MGLUH589R$ 0,71R$ 0,831
-18,3910,840,790,885,890,0100,010
-0.070,02R$ 0,02MGLUT589
MGLUH599R$ 0,73R$ 0,731
-17,9780,750,700,795,990,0100,010
-0.050,01R$ 0,01MGLUT599
MGLUH609R$ 0,63R$ 0,631
-19,2310,630,610,656,090,0100,010
-0.050,01R$ 0,01MGLUT609
MGLUH619R$ 0,53R$ 0,531
-8,6210,540,520,556,190,0100,010
-0.060,01R$ 0,01MGLUT619
MGLUH629R$ 0,42R$ 0,431
-12,500,440,410,466,290,0100,010
-0.110,02R$ 0,02MGLUT629
MGLUH639R$ 0,34R$ 0,340.93
-12,8210,350,320,376,390,020,010,02-50,00
-0.130,02R$ 0,02MGLUT639
MGLUH649R$ 0,28R$ 0,280.77
3,7040,260,230,286,490,030,020,03-60,00
-0.160,02R$ 0,02MGLUT649
MGLUH659R$ 0,16R$ 0,160.76
-15,7890,180,160,196,590,050,040,05-37,50
-0.30,05R$ 0,05MGLUT659
MGLUH669R$ 0,10R$ 0,100.57
-28,5710,110,090,126,690,090,070,08-18,182
-0.440,09R$ 0,09MGLUT669
MGLUH679R$ 0,06R$ 0,060.39
-40,000,060,050,076,790,150,120,14-11,765
-0.580,15R$ 0,15MGLUT679
MGLUH689R$ 0,03R$ 0,030.23
-50,000,030,020,046,890,220,190,21-20,00
-0.750,20R$ 0,20MGLUT689
MGLUH699R$ 0,02R$ 0,020.15
-50,000,020,010,026,990,310,260,29-12,121
-0.830,29R$ 0,29MGLUT699
MGLUH709R$ 0,01R$ 0,010.09
-75,000,020,010,027,090,400,360,385,405
-0.860,39R$ 0,39MGLUT709
MGLUH719R$ 0,01R$ 0,010.07
-50,000,0100,017,190,490,440,47-7,843
-0.960,47R$ 0,47MGLUT719
MGLUH729R$ 0,01R$ 0,010.07
00,0100,017,290,6100,315,455
-0.920,58R$ 0,58MGLUT729
MGLUH739R$ 0,01R$ 0,010.06
00,0100,017,390,700,640,677,812
-0.90,69R$ 0,69MGLUT739
MGLUH749R$ 0,01R$ 0,010.05
00,0100,017,490,800,720,761,333
-10,766R$ 0,76MGLUT749
MGLUH759R$ 0,01R$ 0,010.05
00,0100,017,590,910,840,882,326
-0.940,88R$ 0,88MGLUT759
MGLUH769R$ 0,01R$ 0,010.05
00,0100,017,690,980,930,96-1,00
-0.910,99R$ 0,99MGLUT769
MGLUH779R$ 0,01R$ 0,010.04
00,0100,017,791,101,021,064,808
-0.921,09R$ 1,09MGLUT779
MGLUH789R$ 0,01R$ 0,010.04
00,0100,017,891,201,121,168,257
-0.951,18R$ 1,18MGLUT789
MGLUH799R$ 0,01R$ 0,010.04
00,0100,017,991,301,221,26-1,527
-0.931,29R$ 1,29MGLUT799
MGLUH809R$ 0,01R$ 0,010.04
00,0100,018,091,401,321,362,222
-0.951,38R$ 1,38MGLUT809
MGLUH819R$ 0,01R$ 0,010.04
00,0100,018,191,501,421,466,993
-0.871,53R$ 1,53MGLUT819
MGLUH829R$ 0,01R$ 0,010.03
00,0100,018,291,601,541,574,636
-0.951,58R$ 1,58MGLUT829
MGLUH839R$ 0,01R$ 0,010.03
00,0100,018,391,701,621,663,659
-0.921,70R$ 1,70MGLUT839
MGLUH849R$ 0,01R$ 0,010.03
00,0400,078,491,811,741,7811,656
-0.91,82R$ 1,82MGLUT849
MGLUH859R$ 0,01R$ 0,010.03
00,1500,308,591,921,841,888,621
-0.941,89R$ 1,89MGLUT859
MGLUH869R$ 0,01R$ 0,010.03
00,0100,018,692,001,921,96-0,508
-11,966R$ 1,96MGLUT869
MGLUH879R$ 0,01R$ 0,010.03
00008,792,112,042,085,392
-0.872,15R$ 2,15MGLUT879
MGLUH889R$ 0,01R$ 0,010.03
00,0100,018,892,202,142,172,347
-0.962,18R$ 2,18MGLUT889
MGLUH930R$ 0,01R$ 0,010.03
00,0100,018,992,302,232,261,786
-0.962,28R$ 2,28MGLUT930
MGLUH909R$ 0,01R$ 0,010.03
00,0100,019,092,402,342,371,709
-0.962,38R$ 2,38MGLUT909
MGLUH919R$ 0,01R$ 0,010.03
00,0100,019,192,522,452,496,78
-0.912,52R$ 2,52MGLUT919
MGLUH929R$ 0,01R$ 0,010.03
00,0100,019,292,622,562,596,148
-0.952,59R$ 2,59MGLUT929
MGLUH939R$ 0,02R$ 0,020.04
00,0100,019,392,720,681,700,379
-0.992,669R$ 2,65MGLUT939
MGLUH949R$ 0,02R$ 0,020.04
00,0100,019,492,8201,417,576
-0.92,84R$ 2,84MGLUT949
MGLUH959R$ 0,01R$ 0,010.02
00,0100,019,592,902,832,875,072
-0.942,90R$ 2,90MGLUT959
MGLUH969R$ 0,01R$ 0,010.02
00,0100,019,693,022,892,967,829
-0.913,03R$ 3,03MGLUT969
MGLUH979R$ 0,01R$ 0,010.02
00,0100,019,7902,901,451,303
-0.933,11R$ 3,11MGLUT979
MGLUH989R$ 0,01R$ 0,010.02
00,0100,019,893,203,153,180,955
-0.993,17R$ 3,17MGLUT989
MGLUH999R$ 0,01R$ 0,010.02
00,0100,019,993,343,123,233,416
-0.913,33R$ 3,33MGLUT999
MGLUH104R$ 0,01R$ 0,010.02
00,0100,0110,093,433,333,383,704
-0.973,379R$ 3,36MGLUT104
MGLUH103R$ 0,01R$ 0,010.02
00,0100,0110,343,683,583,633,704
-0.963,64R$ 3,64MGLUT103
MGLUH105R$ 0,01R$ 0,010.02
00,0100,0110,5903,851,932,387
-13,865R$ 3,86MGLUT105
MGLUH108R$ 0,01R$ 0,010.02
00,0100,0110,844,183,854,013,50
-0.964,14R$ 4,14MGLUT108
MGLUH114R$ 0,01R$ 0,010.02
00,0100,0111,094,434,244,344,245
-0.934,42R$ 4,42MGLUT114
MGLUH113R$ 0,01R$ 0,010.02
000011,344,6802,3410,824
-14,614R$ 4,71MGLUT113
MGLUH115R$ 0,01R$ 0,010.02
00,0100,0111,594,9202,463,165
-0.964,89R$ 4,89MGLUT115
MGLUH118R$ 0,01R$ 0,010.02
00,0100,0111,845,1202,562,605
-0.995,12R$ 5,12MGLUT118
MGLUH12R$ 0,01R$ 0,010.02
00,0100,0112,095,435,355,394,78
-15,364R$ 5,48MGLUT12
MGLUH123R$ 0,01R$ 0,010.02
00,0100,0112,340002,708
-15,614R$ 5,69MGLUT123
MGLUH125R$ 0,02R$ 0,020.03
00,0100,0112,595,955,705,834,211
-15,864R$ 5,94MGLUT125
MGLUH128R$ 0,01R$ 0,010.02
00,0100,0112,840007,279
-16,113R$ 6,19MGLUT128
MGLUH130R$ 0,0200
00,0100,0113,090007,899
-16,363R$ 6,42MGLUT130
MGLUH133R$ 0,0200
000013,3400010,762
-16,613R$ 6,69MGLUT133
MGLUH135R$ 0,0500
000013,5900010,252
-16,863R$ 6,99MGLUT135
MGLUH138R$ 0,01R$ 0,010.01
000013,847,2103,610
-17,113R$ 6,60MGLUT138
MGLUH140R$ 0,0100
000014,090003,586
-17,363R$ 7,51MGLUT140
MGLUH143R$ 0,0300
000014,347,6903,855,647
-17,613R$ 7,67MGLUT143
MGLUH145R$ 0,0100
000014,597,9703,996,49
-17,863R$ 8,04MGLUT145
MGLUH148R$ 0,0400
000014,848,2004,105,168
-18,112R$ 8,14MGLUT148
MGLUH154R$ 0,0100
000015,098,458,128,294,074
-18,362R$ 8,43MGLUT154
MGLUH153R$ 0,0300
000015,340007,407
-18,612R$ 8,70MGLUT153
MGLUH155R$ 0,0100
000015,598,9704,490
-18,864R$ 7,28MGLUT155
MGLUH158R$ 0,0200
000015,840008,383
-19,112R$ 9,18MGLUT158
MGLUH160R$ 0,0100
000016,0909,204,600
-19,362R$ 8,85MGLUT160
MGLUH163R$ 0,0100
000016,349,7304,870
-19,612R$ 9,26MGLUT163
MGLUH16000
000016,590000
-19,861R$ 9,33MGLUT16
MGLUH168R$ 0,0500
000016,840000
-110,111R$ 10,00MGLUT168
MGLUH170R$ 0,0100
000017,090000
-110,361R$ 10,23MGLUT170
MGLUH173000
000017,340004,99
-110,611R$ 10,73MGLUT173
MGLUH175R$ 0,0100
000017,5910,9605,481,776
-110,861R$ 10,89MGLUT175
MGLUH178R$ 0,0200
000017,8411,2005,601,365
-111,111R$ 11,14MGLUT178
MGLUH179000
000018,0911,5005,750
-111,361R$ 10,86MGLUT179
MGLUH183000
000018,3411,7405,874,745
-111,611R$ 11,70MGLUT183
MGLUH185R$ 0,0100
000018,590000
-111,86R$ 5,75MGLUT185
MGLUH188000
000018,8412,2511,8512,054,77
-112,11R$ 12,30MGLUT188
MGLUH189000
000019,0912,4712,3512,414,637
-112,36R$ 12,41MGLUT189
MGLUH193000
000019,3412,7406,370
-112,61R$ 12,28MGLUT193
MGLUH198000
000019,840002,821
-113,11R$ 13,12MGLUT198
MGLUH203000
000020,3413,7206,863,321
-113,61R$ 13,69MGLUT203
MGLUH205R$ 0,0100
000020,59013,856,932,044
-113,859R$ 13,98MGLUT205
MGLUH208000
000020,84014,087,040
-114,109R$ 14,12MGLUT208
MGLUH213000
000021,340001,172
-114,609R$ 14,67MGLUT213
MGLUH218000
000021,8415,2307,621,474
-115,109R$ 15,15MGLUT218
MGLUH223000
000022,340000
-115,609R$ 15,44MGLUT223
MGLUH228000
000022,840000
-116,1080MGLUT228
MGLUH233000
000023,340000
-116,6080MGLUT233
MGLUH239R$ 0,0300
000023,59016,008,001,133
-116,858R$ 16,96MGLUT239
MGLUH238000
000023,840000
-117,1080MGLUT238
MGLUH243000
000024,340000
-117,6070MGLUT243
MGLUH248000
000024,840000
-118,1070MGLUT248
MGLUH253000
000025,340000
-118,6070MGLUT253
MGLUH258000
000025,840000
-119,1070MGLUT258
MGLUH263000
000026,340000
-119,6060MGLUT263
MGLUH268000
000026,840000
-120,1060MGLUT268
MGLUH273000
000027,340000
-120,6060MGLUT273
MGLUH278000
000027,840000
-121,1060MGLUT278
MGLUH283000
000028,340000
-121,6050MGLUT283
MGLUH285000
000028,590000
-121,855R$ 20,25MGLUT285
MGLUH288000
000028,840000
-122,1050MGLUT288
MGLUH30R$ 0,0100
000029,590000,044
-122,855R$ 22,85MGLUT30
MGLUH350000
000035,09027,9513,980,176
-128,352R$ 28,45MGLUT350
MGLUH495000
000049,590001,201
-142,844R$ 42,98MGLUT495
MGLUH505000
000050,590003,482
-143,844R$ 43,98MGLUT505
MGLUH710R$ 7,0500
03,5007,0071,090000,311
-164,333R$ 64,45MGLUT710
MGLUH715000
000071,590007,82
-164,833R$ 64,94MGLUT715
MGLUH795000
000079,590000,40
-172,829R$ 72,87MGLUT795
MGLUH840000
000084,090000
-177,327R$ 76,85MGLUT840
MGLUH845000
000084,590007,063
-177,826R$ 78,07MGLUT845
MGLUH925000
000092,590000
-185,8220MGLUT925
MGLUH93000
000093,090002,744
-186,322R$ 86,50MGLUT93
MGLUH187000
0000186,840002,201
-1180,024R$ 180,15MGLUT187