Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/12/25, 19:45:05

Search Icon
INÍCIO/MGLU3

MGLU3 MAGAZ LUIZA ON

    • R$ 9,50

    -0,34 arrow -3,455%

    • R$ 9,82

      Máxima

    • R$ 9,39

      Mínima

    • 14.862.400,00

      Volume

    • 16/12/25, 18:07:48

      Último Negócio

    • R$ 9,71

      Abertura

    • R$ 142,23

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 64,00%

      Desvio Padrão (1a)

    • 64,94%

      IV (1a)

    • 57,94%

      EWMA (1a)

    • 2,61

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
MGLUB4440R$ 5,161
00004,4400,010,010
000MGLUN444
MGLUB4540R$ 5,061
00004,540000
000MGLUN454
MGLUB4640R$ 4,961
00004,640000
000MGLUN464
MGLUB4740R$ 4,871
00004,740000
000MGLUN474
MGLUB4840R$ 4,771
00004,840000
-0.020,02R$ 0,02MGLUN484
MGLUB4940R$ 4,671
00004,940000
000MGLUN494
MGLUB4990R$ 4,621
00004,990000
00R$ 42,62MGLUN499
MGLUB5090R$ 4,521
00005,090000
-0.030,04R$ 0,04MGLUN509
MGLUB5290R$ 4,331
00005,290000
000MGLUN529
MGLUB549R$ 3,90R$ 4,131
00005,490000
000MGLUN549
MGLUB599R$ 5,40R$ 5,400.85
00005,690,300,030,16100,00
-0.040,06R$ 0,06MGLUN599
MGLUB5890R$ 3,741
00005,890000
000MGLUN589
MGLUB609R$ 4,03R$ 4,030.87
00006,090000
-0.050,06R$ 0,06MGLUN609
MGLUB6290R$ 3,351
00006,290000
-0.070,10R$ 0,10MGLUN629
MGLUB6490R$ 3,161
00006,4900,010,010
-0.10,21R$ 0,21MGLUN649
MGLUB6690R$ 2,961
00006,690000
-0.080,12R$ 0,12MGLUN669
MGLUB6890R$ 2,761
00006,890000
-0.10,15R$ 0,15MGLUN689
MGLUB6990R$ 2,671
00006,9900,010,01-11,765
-0.10,15R$ 0,15MGLUN699
MGLUB7090R$ 2,571
00007,090,490,110,3060,00
-0.110,16R$ 0,16MGLUN709
MGLUB7190R$ 2,471
00007,190000
-0.110,15R$ 0,15MGLUN719
MGLUB729R$ 3,14R$ 3,140.79
00007,2900,040,020
-0.130,22R$ 0,22MGLUN729
MGLUB7390R$ 2,281
00007,390000
-0.110,15R$ 0,15MGLUN739
MGLUB7490R$ 2,181
00007,490000
-0.170,34R$ 0,34MGLUN749
MGLUB7590R$ 2,081
00007,590000
-0.130,18R$ 0,18MGLUN759
MGLUB769R$ 2,22R$ 2,220.84
-2,6320007,690,350,200,2828,571
-0.170,27R$ 0,27MGLUN769
MGLUB779R$ 2,60R$ 2,600.77
00007,7900,010,010
00R$ 70,45MGLUN779
MGLUB789R$ 2,17R$ 2,170.8
00007,890000
-0.180,29R$ 0,29MGLUN789
MGLUB799R$ 2,09R$ 2,090.79
00007,990,380,120,2512,50
-0.20,36R$ 0,36MGLUN799
MGLUB8090R$ 1,591
00008,0900,030,028,108
-0.220,40R$ 0,40MGLUN809
MGLUB8190R$ 1,491
00008,190000
-0.220,36R$ 0,36MGLUN819
MGLUB8290R$ 1,401
00008,290000
-0.230,36R$ 0,36MGLUN829
MGLUB839R$ 3,24R$ 3,240.71
00008,3900,200,107,143
-0.250,45R$ 0,45MGLUN839
MGLUB8490R$ 1,201
00008,4900,440,2211,364
-0.270,49R$ 0,49MGLUN849
MGLUB859R$ 2,13R$ 2,130.69
00008,590000
-0.270,43R$ 0,43MGLUN859
MGLUB869R$ 3,34R$ 3,340.71
00008,690000
-0.280,46R$ 0,46MGLUN869
MGLUB879R$ 1,47R$ 1,470.7
-5,1610008,7900026,00
-0.310,63R$ 0,63MGLUN879
MGLUB889R$ 1,44R$ 1,440.68
00008,8900,220,1122,642
-0.320,65R$ 0,65MGLUN889
MGLUB8990R$ 0,711
00008,9900,200,1025,926
-0.340,68R$ 0,68MGLUN899
MGLUB909R$ 1,43R$ 1,430.65
00009,0900,300,1522,414
-0.350,71R$ 0,71MGLUN909
MGLUB919R$ 2,29R$ 2,290.65
00,080,1509,1900028,333
-0.370,77R$ 0,77MGLUN919
MGLUB929R$ 1,20R$ 1,200.62
00009,2900020,00
-0.380,84R$ 0,84MGLUN929
MGLUB939R$ 1,45R$ 1,450.61
00,100,2009,3900015,385
-0.40,75R$ 0,75MGLUN939
MGLUB949R$ 1,40R$ 1,400.6
00,050,1009,4900,240,1222,078
-0.410,94R$ 0,94MGLUN949
MGLUB959R$ 1,09R$ 1,090.57
-22,1430009,5900,010,0120,988
-0.430,98R$ 0,98MGLUN959
MGLUB100R$ 0,97R$ 0,970.55
-24,8060,450,9009,691,600,300,9514,607
-0.441,02R$ 1,02MGLUN100
MGLUB979R$ 0,95R$ 0,950.54
-27,4810009,7900024,419
-0.461,07R$ 1,07MGLUN979
MGLUB989R$ 0,90R$ 0,900.52
-22,4140009,891,700,951,3319,149
-0.471,12R$ 1,12MGLUN989
MGLUB999R$ 0,85R$ 0,850.51
-19,8110,7501,509,991,850,191,0217,822
-0.491,19R$ 1,19MGLUN999
MGLUB102R$ 0,75R$ 0,750.47
-26,4710,080,15010,2400,370,1918,919
-0.521,32R$ 1,32MGLUN102
MGLUB104R$ 0,65R$ 0,650.43
-32,29200010,492,4001,200
-0.561,50R$ 1,50MGLUN104
MGLUB107R$ 0,62R$ 0,620.4
-31,1110,100,20010,7400,350,180
-0.691,30R$ 1,30MGLUN107
MGLUB109R$ 0,55R$ 0,550.37
-21,4290,180,35010,9900,100,050
-0.71,57R$ 1,57MGLUN109
MGLUB112R$ 0,50R$ 0,500.34
-13,7930,050,10011,240000
-0.751,73R$ 1,73MGLUN112
MGLUB117R$ 0,44R$ 0,440.3
-13,72500011,7400,250,130
-0.961,99R$ 1,99MGLUN117
MGLUB12R$ 0,32R$ 0,320.24
-25,5810,060,12012,093,7501,8817,826
-0.732,71R$ 2,71MGLUN12
MGLUB122R$ 0,25R$ 0,250.21
-39,02400012,240000
-0.693,00R$ 2,40MGLUN122
MGLUB125R$ 0,34R$ 0,340.24
3,030,1700,3412,590000
-0.574,079R$ 2,20MGLUN125
MGLUB127R$ 0,33R$ 0,330.23
000012,7400086,127
-0.83,22R$ 3,22MGLUN127
MGLUB132R$ 0,21R$ 0,210.17
-19,2310,050,10013,240002,071
-0.983,45R$ 3,45MGLUN132
MGLUB137R$ 0,14R$ 0,140.12
-30,000,010,01013,740000
-13,932R$ 2,94MGLUN137
MGLUB142R$ 0,14R$ 0,140.12
-12,500,010,01014,240000
-0.894,55R$ 4,55MGLUN142
MGLUB147R$ 0,14R$ 0,140.11
00,270,010,5214,740000
-14,9090MGLUN147
MGLUB152000
000015,240000
-15,398R$ 5,04MGLUN152
MGLUB157R$ 0,10R$ 0,100.08
000015,740000
-15,8870MGLUN157
MGLUB162000
000016,240000
-0.766,919R$ 5,20MGLUN162
MGLUB167000
000016,7400025,09
-0.916,98R$ 6,98MGLUN167
MGLUB172000
000017,240000
-17,3530MGLUN172
MGLUB177000
000017,740000
-17,8420MGLUN177
MGLUB182000
00,010,02018,240000
-0.5210,544R$ 7,39MGLUN182
MGLUB187000
00,010,01018,7407,553,784,79
-18,819R$ 8,75MGLUN187
MGLUB398000
000039,840001,588
-129,452R$ 29,42MGLUN398
MGLUB795000
000079,590000
-168,304R$ 68,00MGLUN795