Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 12/12/25, 19:46:06

Search Icon
INÍCIO/MGLU3

MGLU3 MAGAZ LUIZA ON

    • R$ 9,89

    0,31 arrow +3,236%

    • R$ 10,00

      Máxima

    • R$ 9,60

      Mínima

    • 18.192.100,00

      Volume

    • 12/12/25, 19:39:41

      Último Negócio

    • R$ 9,68

      Abertura

    • R$ 178,25

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 64,00%

      Desvio Padrão (1a)

    • 62,27%

      IV (1a)

    • 58,40%

      EWMA (1a)

    • 2,66

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
MGLUL184R$ 8,40R$ 8,051
00001,840000
00R$ 0,01MGLUX184
MGLUL394R$ 5,62R$ 5,961
00003,940000
-0.020,04R$ 0,04MGLUX394
MGLUL4040R$ 5,861
00004,040000
-0.010,01R$ 0,01MGLUX404
MGLUL4140R$ 5,761
00004,140000
-0.010,01R$ 0,01MGLUX414
MGLUL424R$ 7,10R$ 5,661
00004,240000
-0.010,02R$ 0,02MGLUX424
MGLUL434R$ 3,81R$ 5,561
00004,340000
-0.010,02R$ 0,02MGLUX434
MGLUL4440R$ 5,461
00004,440000
-0.010,01R$ 0,01MGLUX444
MGLUL454R$ 0,01R$ 5,361
00004,540000
-0.010,01R$ 0,01MGLUX454
MGLUL4640R$ 5,261
00004,640000
-0.010,01R$ 0,01MGLUX464
MGLUL4740R$ 5,161
00004,740000
-0.010,01R$ 0,01MGLUX474
MGLUL484R$ 0,01R$ 5,061
00004,840000
00R$ 41,60MGLUX484
MGLUL4940R$ 4,961
00004,940000
000MGLUX494
MGLUL5040R$ 4,861
00005,040000
000MGLUX504
MGLUL5140R$ 4,761
00005,140000
-0.010,01R$ 0,01MGLUX514
MGLUL524R$ 4,39R$ 4,661
-0,2270005,240000
-0.030,04R$ 0,04MGLUX524
MGLUL5340R$ 4,561
00005,340000
-0.010,01R$ 0,01MGLUX534
MGLUL5440R$ 4,461
00005,440,0100,010
-0.010,01R$ 0,01MGLUX544
MGLUL554R$ 2,38R$ 4,361
00005,540000
-0.020,03R$ 0,03MGLUX554
MGLUL564R$ 6,17R$ 4,261
00005,640000
-0.020,02R$ 0,02MGLUX564
MGLUL5740R$ 4,161
00005,740,0300,020
-0.010,01R$ 0,01MGLUX574
MGLUL584R$ 4,43R$ 4,430.89
00005,840000
-0.020,02R$ 0,02MGLUX584
MGLUL594R$ 3,14R$ 3,971
00005,940000
-0.010,01R$ 0,01MGLUX594
MGLUL604R$ 4,10R$ 4,100.91
00006,040000
-0.010,01R$ 0,01MGLUX604
MGLUL614R$ 2,40R$ 3,771
00006,140000
-0.010,01R$ 0,01MGLUX614
MGLUL624R$ 4,63R$ 3,671
00006,240000
-0.010,01R$ 0,01MGLUX624
MGLUL634R$ 1,95R$ 3,571
00006,340000
-0.010,01R$ 0,01MGLUX634
MGLUL644R$ 3,90R$ 3,900.87
00006,440000
-0.010,01R$ 0,01MGLUX644
MGLUL654R$ 3,89R$ 3,890.85
00006,540000
-0.010,01R$ 0,01MGLUX654
MGLUL664R$ 2,99R$ 3,271
-6,5620006,640000
-0.010,01R$ 0,01MGLUX664
MGLUL674R$ 1,64R$ 3,171
00006,740000
-0.010,01R$ 0,01MGLUX674
MGLUL684R$ 3,08R$ 3,080.98
-11,7480006,840,0300,020
-0.020,02R$ 0,02MGLUX684
MGLUL694R$ 2,44R$ 2,971
00006,940000
-0.020,01R$ 0,01MGLUX694
MGLUL704R$ 3,00R$ 3,000.91
00007,040,2000,100
-0.020,01R$ 0,01MGLUX704
MGLUL714R$ 2,66R$ 2,771
-11,6280007,140,2000,10100,00
-0.030,02R$ 0,02MGLUX714
MGLUL724R$ 2,69R$ 2,690.97
-5,6140007,240,1100,060
-0.020,01R$ 0,01MGLUX724
MGLUL734R$ 3,50R$ 3,500.79
00007,340000
-0.020,01R$ 0,01MGLUX734
MGLUL744R$ 2,37R$ 2,471
-43,7050007,440000
-0.030,02R$ 0,02MGLUX744
MGLUL754R$ 2,19R$ 2,371
1,860,751,5007,540,0400,020
-0.020,01R$ 0,01MGLUX754
MGLUL764R$ 2,26R$ 2,271
-5,4390007,640000
-0.020,01R$ 0,01MGLUX764
MGLUL774R$ 1,92R$ 2,171
-34,2470007,74000-50,00
-0.020,01R$ 0,01MGLUX774
MGLUL784R$ 1,92R$ 2,071
7,2630007,840,1100,060
-0.040,02R$ 0,02MGLUX784
MGLUL794R$ 1,86R$ 1,971
-11,8480007,940,0500,03-66,667
-0.020,01R$ 0,01MGLUX794
MGLUL804R$ 1,87R$ 1,871
14,7240,260,5208,040,0500,03-33,333
-0.040,02R$ 0,02MGLUX804
MGLUL814R$ 1,68R$ 1,771
-14,7211,5503,108,140,0400,020
-0.040,02R$ 0,02MGLUX814
MGLUL824R$ 1,62R$ 1,671
16,5470,691,3808,240,090,010,05-33,333
-0.040,02R$ 0,02MGLUX824
MGLUL834R$ 1,49R$ 1,571
-0,6671,4502,908,340,200,010,11-25,00
-0.060,03R$ 0,03MGLUX834
MGLUL844R$ 1,40R$ 1,471
-15,6630,601,2008,440,200,020,110
-0.070,04R$ 0,04MGLUX844
MGLUL854R$ 1,32R$ 1,371
-14,2860008,540,100,020,06-33,333
-0.080,04R$ 0,04MGLUX854
MGLUL864R$ 1,25R$ 1,271
-16,6670008,640,110,020,070
-0.080,04R$ 0,04MGLUX864
MGLUL874R$ 1,15R$ 1,171
-10,8530008,740,0800,04-55,556
-0.090,04R$ 0,04MGLUX874
MGLUL884R$ 1,02R$ 1,071
-19,0480,080,1508,840,070,010,04-16,667
-0.110,05R$ 0,05MGLUX884
MGLUL894R$ 0,93R$ 0,971
-21,8490008,940,140,020,08-16,667
-0.160,10R$ 0,10MGLUX894
MGLUL904R$ 0,87R$ 0,871
8,750009,040,150,040,10-50,00
-0.160,08R$ 0,08MGLUX904
MGLUL914R$ 0,85R$ 0,850.84
28,7880009,141,4700,7411,111
-0.180,10R$ 0,10MGLUX914
MGLUL924R$ 0,72R$ 0,720.86
22,0340,620,051,199,240,220,010,12-40,00
-0.210,12R$ 0,12MGLUX924
MGLUL934R$ 0,65R$ 0,650.81
8,3330009,340,2700,14-40,00
-0.250,15R$ 0,15MGLUX934
MGLUL944R$ 0,58R$ 0,580.76
20,8330,010,0209,440,240,020,13-41,379
-0.280,17R$ 0,17MGLUX944
MGLUL954R$ 0,51R$ 0,510.71
-17,7420,030,0609,540,240,150,20-45,714
-0.320,19R$ 0,19MGLUX954
MGLUL964R$ 0,44R$ 0,440.66
12,8210009,6400,130,07-40,00
-0.360,24R$ 0,24MGLUX964
MGLUL974R$ 0,38R$ 0,380.61
18,750,070,1309,7400,090,05-34,091
-0.410,29R$ 0,29MGLUX974
MGLUL984R$ 0,34R$ 0,340.55
17,2410,220,080,359,840,700,330,52-35,294
-0.450,33R$ 0,33MGLUX984
MGLUL994R$ 0,30R$ 0,300.5
15,3850009,940,410,120,27-25,926
-0.490,40R$ 0,40MGLUX994
MGLUL100R$ 0,24R$ 0,240.43
14,2860,180,100,2610,090,610,410,51-25,806
-0.560,46R$ 0,46MGLUX100
MGLUL103R$ 0,16R$ 0,160.32
6,6670,120,030,2010,3400,550,28-24,39
-0.660,62R$ 0,62MGLUX103
MGLUL105R$ 0,10R$ 0,100.22
00,150,050,2510,5900,480,24-17,476
-0.710,85R$ 0,85MGLUX105
MGLUL108R$ 0,06R$ 0,060.15
-14,2860,080,050,1010,8400,820,41-15,574
-0.81,03R$ 1,03MGLUX108
MGLUL11R$ 0,05R$ 0,050.12
00,080,020,1411,091,6000,80-11,724
-0.821,28R$ 1,28MGLUX11
MGLUL113R$ 0,03R$ 0,030.08
00,100,010,1811,3400,070,0416,923
-0.841,52R$ 1,52MGLUX113
MGLUL115R$ 0,02R$ 0,020.05
00,0200,0411,5900,250,13-11,558
-0.861,76R$ 1,76MGLUX115
MGLUL118R$ 0,01R$ 0,010.03
-66,6670,0100,0211,8400,700,35-3,241
-0.812,09R$ 2,09MGLUX118
MGLUL12R$ 0,01R$ 0,010.03
00,0100,0212,0900,300,15-7,258
-0.852,30R$ 2,30MGLUX12
MGLUL123R$ 0,01R$ 0,010.03
00,3000,6012,3402,371,19-7,778
-0.92,49R$ 2,49MGLUX123
MGLUL125R$ 0,01R$ 0,010.02
00,0600,1212,595,0002,500
-0.972,684R$ 2,58MGLUX125
MGLUL128R$ 0,01R$ 0,010.02
000012,8400016,412
-0.863,05R$ 3,05MGLUX128
MGLUL13R$ 0,01R$ 0,010.02
00,0100,0113,0900012,333
-0.833,37R$ 3,37MGLUX13
MGLUL133R$ 0,01R$ 0,010.02
00,7501,5013,340000
-0.833,64R$ 3,64MGLUX133
MGLUL135R$ 0,02R$ 0,020.03
000013,590006,742
-0.883,80R$ 3,80MGLUX135
MGLUL138R$ 0,06R$ 0,060.07
02,5005,0013,840000
-0.884,057R$ 3,60MGLUX138
MGLUL14R$ 0,01R$ 0,010.02
00,0100,0114,090000
-0.874,33R$ 3,30MGLUX14
MGLUL143R$ 0,01R$ 0,010.02
00,0300,0614,340000
-14,413R$ 2,51MGLUX143
MGLUL145R$ 0,01R$ 0,010.02
00,0200,0314,590000
-14,662R$ 2,80MGLUX145
MGLUL148R$ 0,02R$ 0,020.03
00,2500,5014,840000
-14,912R$ 3,08MGLUX148
MGLUL15R$ 0,01R$ 0,010.02
00,2000,4015,090000
-0.955,207R$ 5,09MGLUX15
MGLUL153R$ 0,01R$ 0,010.02
00,1500,3015,340000
-15,411R$ 5,20MGLUX153
MGLUL155R$ 0,01R$ 0,010.02
00,1000,2015,590000
-0.776,157R$ 5,41MGLUX155
MGLUL158R$ 0,01R$ 0,010.01
00,0500,1015,840000
-15,909R$ 4,10MGLUX158
MGLUL16R$ 0,01R$ 0,010.01
00,0300,0516,0904,502,250
-16,159R$ 6,11MGLUX16
MGLUL163000
00,0100,0116,340000
-16,408R$ 4,59MGLUX163
MGLUL165000
00,0100,0116,5905,002,500
-16,657R$ 5,79MGLUX165
MGLUL168000
000016,840000
-16,907R$ 5,06MGLUX168
MGLUL170R$ 0,01R$ 0,010.01
000017,0905,502,750
-17,156R$ 6,26MGLUX170
MGLUL175R$ 0,10R$ 0,100.07
000017,590000
-17,655R$ 7,05MGLUX175
MGLUL178R$ 0,03R$ 0,030.03
000017,840001,935
-0.918,033R$ 7,90MGLUX178
MGLUL180R$ 0,01R$ 0,010.01
00,0100,0118,0900016,022
-0.878,40R$ 8,40MGLUX180
MGLUL185R$ 0,02R$ 0,020.02
000018,590000
-18,652R$ 7,50MGLUX185
MGLUL188000
000018,840000
-18,902R$ 7,32MGLUX188
MGLUL190R$ 0,01R$ 0,010.01
000019,0908,604,300
-19,151R$ 7,36MGLUX190
MGLUL200R$ 0,01R$ 0,010.01
00,0100,0119,5912,598,0010,30-2,022
-0.979,69R$ 9,69MGLUX200
MGLUL20000
000020,090000
-0.9810,17R$ 10,17MGLUX20
MGLUL205R$ 0,01R$ 0,010.01
000020,590000
-110,647R$ 9,67MGLUX205
MGLUL210R$ 1,5000
000021,090000
-111,146R$ 9,30MGLUX210
MGLUL215R$ 0,01R$ 0,010.01
000021,590000
-0.7912,24R$ 12,24MGLUX215
MGLUL220R$ 0,01R$ 0,010.01
000022,0901,000,500
-0.9612,197R$ 10,25MGLUX220
MGLUL25R$ 0,01R$ 0,010.01
000024,5901,000,501,319
-114,637R$ 14,59MGLUX25
MGLUL285000
000028,590000
-0.9518,723R$ 18,42MGLUX285
MGLUL30R$ 0,01R$ 0,010.01
00,0100,0129,590000,204
-119,624R$ 19,60MGLUX30
MGLUL35R$ 0,01R$ 0,010.01
000034,590000
-124,611R$ 24,50MGLUX35
MGLUL40R$ 0,01R$ 0,010.01
00,0100,0139,5900,020,010
-129,601R$ 28,70MGLUX40
MGLUL45R$ 0,01R$ 0,010.01
00,0100,0144,590000
-134,585R$ 33,44MGLUX45
MGLUL500R$ 0,01R$ 0,010.01
000049,5900,010,010,889
-139,572R$ 39,70MGLUX500
MGLUL505000
000050,590000
-140,570MGLUX505
MGLUL515000
000051,590000
-0.9841,607R$ 41,55MGLUX515
MGLUL525000
000052,590000
-142,565R$ 42,80MGLUX525
MGLUL635000
000063,590000
-153,536R$ 51,35MGLUX635
MGLUL760R$ 0,0400
000076,090000
-166,004R$ 64,90MGLUX760
MGLUL795000
000079,5900,690,350
-169,495R$ 68,80MGLUX795
MGLUL895000
000089,590000
-179,469R$ 79,07MGLUX895
MGLUL197000
0000197,090000
-1186,692R$ 185,40MGLUX197