Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/MGLU3

MGLU3 MAGAZ LUIZA ON

    • R$ 9,30

    -0,02 arrow -0,215%

    • R$ 9,48

      Máxima

    • R$ 9,16

      Mínima

    • 15.123.300,00

      Volume

    • 02/05/25, 18:39:02

      Último Negócio

    • R$ 9,41

      Abertura

    • R$ 140,74

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 67,00%

      Desvio Padrão (1a)

    • 80,76%

      IV (1a)

    • 69,21%

      EWMA (1a)

    • 3,08

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
MGLUF120R$ 0,01R$ 8,431
00000,890000
00R$ 1,10MGLUR120
MGLUF170R$ 0,01R$ 7,931
00001,390000
00R$ 6,10MGLUR170
MGLUF270R$ 0,01R$ 6,951
00002,390000
00R$ 16,06MGLUR270
MGLUF3700R$ 5,971
00003,390000
000MGLUR370
MGLUF4700R$ 4,981
00004,390000
-0.010,02R$ 0,02MGLUR470
MGLUF4900R$ 4,791
00004,590000
-0.010,01R$ 0,01MGLUR490
MGLUF5000R$ 4,691
00004,690000
-0.010,01R$ 0,01MGLUR500
MGLUF5400R$ 4,301
00005,090,040,030,040
-0.030,04R$ 0,04MGLUR540
MGLUF5500R$ 4,201
00005,190,060,030,050
-0.030,05R$ 0,05MGLUR550
MGLUF5600R$ 4,101
00005,290,050,030,040
-0.030,04R$ 0,04MGLUR560
MGLUF5700R$ 4,001
00005,390000
-0.040,06R$ 0,06MGLUR570
MGLUF5800R$ 3,901
00005,490000
-0.040,07R$ 0,07MGLUR580
MGLUF5900R$ 3,801
00005,590000
-0.050,07R$ 0,07MGLUR590
MGLUF600R$ 3,711
00005,690000
-0.050,08R$ 0,08MGLUR60
MGLUF610R$ 4,42R$ 4,420.85
00005,790000
000MGLUR610
MGLUF620R$ 3,50R$ 3,511
-12,500005,890000
-0.050,07R$ 0,07MGLUR620
MGLUF630R$ 3,40R$ 3,411
-15,2120005,990,1200,060
-0.060,08R$ 0,08MGLUR630
MGLUF640R$ 3,38R$ 3,380.95
00006,090000
000MGLUR640
MGLUF650R$ 3,23R$ 3,230.98
11,3791,452,9006,190000
-0.060,09R$ 0,09MGLUR650
MGLUF660R$ 3,86R$ 3,860.83
01,502,9906,290000
-0.070,11R$ 0,11MGLUR660
MGLUF670R$ 3,90R$ 3,900.82
00006,390000
-0.080,12R$ 0,12MGLUR670
MGLUF6800R$ 2,921
00006,490000
-0.080,12R$ 0,12MGLUR680
MGLUF6900R$ 2,821
00006,590000
-0.10,16R$ 0,16MGLUR690
MGLUF700R$ 3,48R$ 3,480.81
01,7403,486,6900,130,070
-0.090,13R$ 0,13MGLUR700
MGLUF710R$ 2,70R$ 2,700.93
-18,1820006,790000
-0.110,17R$ 0,17MGLUR710
MGLUF7200R$ 2,531
00006,89000-5,00
-0.120,19R$ 0,19MGLUR720
MGLUF7300R$ 2,431
00006,990,250,060,1625,00
-0.120,20R$ 0,20MGLUR730
MGLUF740R$ 2,45R$ 2,450.9
-24,6150007,090009,091
-0.140,24R$ 0,24MGLUR740
MGLUF750R$ 2,81R$ 2,810.8
00007,1900023,81
-0.150,26R$ 0,26MGLUR750
MGLUF760R$ 2,44R$ 2,440.83
00007,2900016,00
-0.160,29R$ 0,29MGLUR760
MGLUF770R$ 2,98R$ 2,980.77
00007,390000
-0.170,29R$ 0,29MGLUR770
MGLUF780R$ 2,10R$ 2,100.87
-26,8290007,490,4000,200
-0.180,33R$ 0,33MGLUR780
MGLUF790R$ 1,29R$ 1,841
00007,5900,010,010
-0.190,33R$ 0,33MGLUR790
MGLUF800R$ 2,15R$ 2,150.79
01,2302,457,6900,230,120
-0.20,37R$ 0,37MGLUR800
MGLUF810R$ 1,94R$ 1,940.81
-7,6190007,7900011,429
-0.210,39R$ 0,39MGLUR810
MGLUF820R$ 1,91R$ 1,910.79
-20,4170007,890,6000,3010,811
-0.220,41R$ 0,41MGLUR820
MGLUF830R$ 1,96R$ 1,960.75
00007,9900,050,03-6,667
-0.230,42R$ 0,42MGLUR830
MGLUF840R$ 1,73R$ 1,730.77
-7,4870008,09000-2,00
-0.250,49R$ 0,49MGLUR840
MGLUF850R$ 1,68R$ 1,680.75
-9,6770,8001,608,1900,150,080
-0.260,53R$ 0,53MGLUR850
MGLUF860R$ 1,65R$ 1,650.73
00008,2900,260,13-3,571
-0.280,54R$ 0,54MGLUR860
MGLUF870R$ 1,55R$ 1,550.72
-12,9210008,3900013,462
-0.290,59R$ 0,59MGLUR870
MGLUF880R$ 1,55R$ 1,550.7
3,3330008,4900,270,141,667
-0.30,61R$ 0,61MGLUR880
MGLUF890R$ 1,40R$ 1,400.69
-5,4050,450,9008,590001,515
-0.320,67R$ 0,67MGLUR890
MGLUF900R$ 1,38R$ 1,380.67
-2,1280008,691,000,260,631,471
-0.330,69R$ 0,69MGLUR900
MGLUF910R$ 1,70R$ 1,700.65
00008,79000-1,351
-0.340,73R$ 0,73MGLUR910
MGLUF920R$ 1,31R$ 1,310.64
-0,7580008,8900030,00
-0.360,78R$ 0,78MGLUR920
MGLUF930R$ 1,21R$ 1,210.63
-4,7240,6501,308,99000-2,326
-0.370,84R$ 0,84MGLUR930
MGLUF940R$ 1,20R$ 1,200.61
-7,6920009,0900,120,060
-0.390,88R$ 0,88MGLUR940
MGLUF950R$ 1,13R$ 1,130.6
-5,0420,5901,189,191,0000,50-1,099
-0.40,90R$ 0,90MGLUR950
MGLUF960R$ 1,03R$ 1,030.58
-8,850009,29000-2,97
-0.420,98R$ 0,98MGLUR960
MGLUF970R$ 1,07R$ 1,070.57
1,9051,230,352,109,390004,00
-0.431,04R$ 1,04MGLUR970
MGLUF980R$ 0,96R$ 0,960.55
-4,951,180,761,609,490003,81
-0.451,09R$ 1,09MGLUR980
MGLUF990R$ 0,96R$ 0,960.53
1,0530,6101,229,591,800,361,08-1,709
-0.461,15R$ 1,15MGLUR990
MGLUF100R$ 0,83R$ 0,830.49
-2,3530,680,430,929,8400,500,25-3,125
-0.51,24R$ 1,24MGLUR100
MGLUF10R$ 0,76R$ 0,760.47
-10,5880009,943,001,052,03-0,741
-0.511,34R$ 1,34MGLUR10
MGLUF105R$ 0,65R$ 0,650.42
-7,1430,690,381,0010,3400,960,48-3,704
-0.571,56R$ 1,56MGLUR105
MGLUF109R$ 0,63R$ 0,630.4
5,000,140,28010,5901,000,502,299
-0.61,78R$ 1,78MGLUR109
MGLUF110R$ 0,53R$ 0,530.36
-3,6360,450,320,5910,8400023,899
-0.621,97R$ 1,97MGLUR110
MGLUF114R$ 0,49R$ 0,490.33
00,270,030,5011,090002,347
-0.652,18R$ 2,18MGLUR114
MGLUF115R$ 0,42R$ 0,420.3
-4,5450,020,03011,3400018,462
-0.692,31R$ 2,31MGLUR115
MGLUF119R$ 0,38R$ 0,380.28
-2,5640,360,210,5011,5900,300,1519,524
-0.712,51R$ 2,51MGLUR119
MGLUF12R$ 0,34R$ 0,340.25
3,030,210,030,3811,840000
-0.762,65R$ 2,65MGLUR12
MGLUF124R$ 0,29R$ 0,290.22
00,860,031,6812,090000
-0.992,588R$ 2,38MGLUR124
MGLUF125R$ 0,25R$ 0,250.2
-7,4070,020,03012,340000
-0.613,82R$ 2,74MGLUR125
MGLUF129R$ 0,24R$ 0,240.19
-7,6920,020,03012,590000
-13,078R$ 2,82MGLUR129
MGLUF130R$ 0,21R$ 0,210.17
00,240,030,4412,840000
-13,323R$ 2,61MGLUR130
MGLUF135R$ 0,16R$ 0,160.14
-30,4350,200,030,3613,340000
-13,815R$ 2,63MGLUR135
MGLUF139R$ 0,15R$ 0,150.13
-37,500,050,10013,5900021,714
-0.854,26R$ 4,26MGLUR139
MGLUF140R$ 0,13R$ 0,130.11
-7,1430,020,03013,840000
-14,306R$ 3,60MGLUR140
MGLUF145R$ 0,11R$ 0,110.1
00,170,030,3114,340000
-14,798R$ 3,56MGLUR145
MGLUF150R$ 0,10R$ 0,100.09
00,180,050,3014,5904,052,030
-15,044R$ 4,10MGLUR150
MGLUF15R$ 0,09R$ 0,090.08
-25,000,110,030,1814,840000
-0.925,378R$ 4,68MGLUR15
MGLUF155R$ 0,08R$ 0,080.07
-27,2730,160,030,2915,340000
-0.2710,673R$ 5,00MGLUR155
MGLUF159R$ 0,10R$ 0,100.08
00,010,02015,590000
-0.726,742R$ 5,30MGLUR159
MGLUF160R$ 0,07R$ 0,070.06
-41,6670,010,01015,840000
-16,273R$ 5,56MGLUR160
MGLUF164R$ 0,11R$ 0,110.09
00,010,01016,090000
-16,518R$ 6,03MGLUR164
MGLUF165R$ 0,01R$ 0,010.01
000016,340000
-0.3610,561R$ 5,65MGLUR165
MGLUF169000
000016,5905,202,600
-0.539,018R$ 6,20MGLUR169
MGLUF17R$ 0,05R$ 0,050.05
000016,840000
-0.3910,71R$ 7,01MGLUR17
MGLUF175R$ 0,03R$ 0,030.03
-62,5000017,340000
-17,747R$ 6,70MGLUR175
MGLUF179R$ 0,06R$ 0,060.05
000017,590000
-17,993R$ 7,44MGLUR179
MGLUF180R$ 0,04R$ 0,040.04
000017,8400,050,030
-18,239R$ 7,60MGLUR180
MGLUF185R$ 0,01R$ 0,010.01
000018,3400,040,020
-0.789,293R$ 7,61MGLUR185
MGLUF189R$ 0,04R$ 0,040.04
000018,5900,040,020
-0.998,988R$ 8,15MGLUR189
MGLUF190R$ 0,08R$ 0,080.06
000018,8400,030,020
-19,222R$ 8,57MGLUR190
MGLUF195R$ 0,01R$ 0,010.01
000019,340000
-0.7810,296R$ 8,60MGLUR195
MGLUF199000
000019,590009,769
-0.9710,00R$ 10,00MGLUR199
MGLUF200R$ 0,03R$ 0,030.03
000019,840000
-0.3114,746R$ 9,54MGLUR200
MGLUF205R$ 0,01R$ 0,010.01
000020,340000
-110,697R$ 9,63MGLUR205
MGLUF209000
000020,590000
-0.9511,004R$ 10,18MGLUR209
MGLUF210R$ 0,01R$ 0,010.01
000020,840000
-0.9911,197R$ 10,00MGLUR210
MGLUF215R$ 0,01R$ 0,010.01
000021,340000
-0.7512,445R$ 10,68MGLUR215
MGLUF219R$ 0,01R$ 0,010.01
000021,590000
-111,926R$ 11,15MGLUR219
MGLUF220R$ 0,01R$ 0,010.01
000021,840000
-112,171R$ 11,35MGLUR220
MGLUF225R$ 0,01R$ 0,010.01
000022,340000
-112,663R$ 11,98MGLUR225
MGLUF229000
000022,590006,557
-0.9413,00R$ 13,00MGLUR229
MGLUF230R$ 0,02R$ 0,020.02
000022,840000
-113,155R$ 12,45MGLUR230
MGLUF299R$ 0,01R$ 0,010.01
00,0100,0129,590000
-119,791R$ 19,60MGLUR299
MGLUF359000
000035,5935,59017,800
-125,689R$ 25,09MGLUR359
MGLUF499000
000049,590000
-139,453R$ 39,08MGLUR499
MGLUF596000
000059,340000
-0.8649,525R$ 48,10MGLUR596
MGLUF696000
000069,340000
-158,87R$ 57,29MGLUR696
MGLUF801000
000079,840000
-0.9769,259R$ 67,50MGLUR801
MGLUF826000
000082,340000
-171,65R$ 69,97MGLUR826
MGLUF906000
000090,340000
-179,515R$ 77,77MGLUR906