Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 16:53:09

Search Icon
INÍCIO/MGLU3

MGLU3 MAGAZ LUIZA ON

    • R$ 8,29

    0,21 arrow +2,599%

    • R$ 8,35

      Máxima

    • R$ 8,08

      Mínima

    • 16.268.900,00

      Volume

    • 30/04/26, 16:49:59

      Último Negócio

    • R$ 8,29

      Abertura

    • R$ 133,57

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 55,00%

      Desvio Padrão (1a)

    • 56,29%

      IV (1a)

    • 52,17%

      EWMA (1a)

    • 2,06

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
MGLUF3620R$ 4,811
00003,540000
-0.010,02R$ 0,02MGLUR362
MGLUF462R$ 3,75R$ 3,831
5,6341,9003,804,540,0400,020
000MGLUR462
MGLUF600R$ 2,86R$ 3,041
1,4181,352,7005,340000
-0.030,03R$ 0,03MGLUR600
MGLUF592R$ 2,66R$ 2,660.92
00005,840,0500,030
-0.050,05R$ 0,05MGLUR592
MGLUF6020R$ 2,451
00005,940000
-0.050,05R$ 0,05MGLUR602
MGLUF612R$ 2,14R$ 2,361
-17,3750006,040,0700,040
-0.070,07R$ 0,07MGLUR612
MGLUF622R$ 2,47R$ 2,470.87
00006,140000
-0.070,07R$ 0,07MGLUR622
MGLUF632R$ 2,33R$ 2,330.88
00006,240,080,060,07-11,111
-0.080,08R$ 0,08MGLUR632
MGLUF642R$ 2,31R$ 2,310.85
00006,340000
-0.10,10R$ 0,10MGLUR642
MGLUF652R$ 2,43R$ 2,430.8
00006,440,1000,05-8,333
-0.110,11R$ 0,11MGLUR652
MGLUF662R$ 1,72R$ 1,861
-21,4610006,540,1200,06-21,429
-0.110,11R$ 0,11MGLUR662
MGLUF672R$ 2,01R$ 2,010.83
00006,640007,143
-0.130,15R$ 0,15MGLUR672
MGLUF682R$ 1,59R$ 1,671
-3,0490,8501,706,74000-17,647
-0.130,14R$ 0,14MGLUR682
MGLUF692R$ 1,91R$ 1,910.8
00006,84000-11,111
-0.150,16R$ 0,16MGLUR692
MGLUF702R$ 1,76R$ 1,760.8
00006,940,1900,10-13,043
-0.170,20R$ 0,20MGLUR702
MGLUF712R$ 1,34R$ 1,371
00007,040,210,190,20-16,667
-0.180,20R$ 0,20MGLUR712
MGLUF722R$ 1,62R$ 1,620.77
00007,1400,220,11-11,111
-0.20,24R$ 0,24MGLUR722
MGLUF732R$ 1,26R$ 1,260.87
5,000007,240,270,240,26-16,667
-0.210,25R$ 0,25MGLUR732
MGLUF742R$ 1,14R$ 1,140.88
00007,3400,270,14-11,765
-0.240,30R$ 0,30MGLUR742
MGLUF752R$ 1,44R$ 1,440.72
00007,4400,300,152,857
-0.260,36R$ 0,36MGLUR752
MGLUF762R$ 1,33R$ 1,330.71
00007,540,3600,18-16,667
-0.270,35R$ 0,35MGLUR762
MGLUF772R$ 0,96R$ 0,960.77
00007,640,400,370,39-15,556
-0.290,38R$ 0,38MGLUR772
MGLUF782R$ 1,27R$ 1,270.67
00007,740,440,410,43-16,00
-0.310,42R$ 0,42MGLUR782
MGLUF792R$ 0,93R$ 0,930.69
00007,8400,450,23-18,182
-0.330,45R$ 0,45MGLUR792
MGLUF802R$ 0,85R$ 0,850.67
-2,2990,4500,897,940,530,500,52-15,00
-0.350,51R$ 0,51MGLUR802
MGLUF822R$ 0,78R$ 0,780.61
11,4290,380,7508,140,620,590,61-11,429
-0.390,62R$ 0,62MGLUR822
MGLUF842R$ 0,69R$ 0,690.56
7,8120,330,6608,340,730,700,72-13,415
-0.430,71R$ 0,71MGLUR842
MGLUF899R$ 0,62R$ 0,620.53
10,7140,620,600,648,480,820,770,80-10,112
-0.460,80R$ 0,80MGLUR899
MGLUF862R$ 0,57R$ 0,570.51
3,6360,3100,618,54000-13,83
-0.480,81R$ 0,81MGLUR862
MGLUF882R$ 0,54R$ 0,540.47
12,500,260,5108,7400,930,47-12,15
-0.510,94R$ 0,94MGLUR882
MGLUF902R$ 0,47R$ 0,470.43
11,9050,2400,478,941,101,061,08-10,833
-0.551,07R$ 1,07MGLUR902
MGLUF922R$ 0,40R$ 0,400.38
8,1080,2100,429,1401,200,60-7,407
-0.581,25R$ 1,25MGLUR922
MGLUF942R$ 0,35R$ 0,350.35
2,9410009,34000-6,667
-0.611,40R$ 1,40MGLUR942
MGLUF962R$ 0,29R$ 0,290.3
00,140,2909,540007,534
-0.631,57R$ 1,57MGLUR962
MGLUF966R$ 0,27R$ 0,270.29
-6,8970,140,2909,5801,530,770
-0.641,60R$ 1,60MGLUR966
MGLUF982R$ 0,26R$ 0,260.27
-10,3450,130,2509,740000
-0.651,73R$ 1,73MGLUR982
MGLUF100R$ 0,23R$ 0,230.25
4,5450,230,220,249,960003,977
-0.711,83R$ 1,83MGLUR100
MGLUF105R$ 0,16R$ 0,160.18
00,0900,1810,460000
-0.772,23R$ 2,23MGLUR105
MGLUF11R$ 0,12R$ 0,120.14
9,0910,120,110,1310,9602,701,356,818
-0.752,82R$ 2,82MGLUR11
MGLUF115R$ 0,09R$ 0,090.11
-10,000,090,080,1011,460000
-0.953,00R$ 3,00MGLUR115
MGLUF1R$ 0,07R$ 0,070.09
00,070,060,0811,910000
-13,413R$ 3,34MGLUR1
MGLUF120R$ 0,06R$ 0,060.08
-25,000,0400,0811,963,683,633,66-1,579
-0.83,74R$ 3,74MGLUR120
MGLUF130R$ 0,05R$ 0,050.06
-44,44400012,390000
-13,885R$ 3,10MGLUR130
MGLUF125R$ 0,08R$ 0,080.09
000012,460000
-0.624,959R$ 3,76MGLUR125
MGLUF13R$ 0,04R$ 0,040.05
-33,3330,0300,0612,8604,492,250
-0.844,567R$ 3,78MGLUR13
MGLUF129R$ 0,05R$ 0,050.06
00,040,030,0512,960000
-0.944,50R$ 4,50MGLUR129
MGLUF135R$ 0,05R$ 0,050.06
000013,460000
-0.845,16R$ 5,16MGLUR135
MGLUF14R$ 0,04R$ 0,040.05
000013,8213,0006,500
-15,29R$ 4,54MGLUR14
MGLUF140R$ 0,05R$ 0,050.05
000013,960000
-15,427R$ 5,32MGLUR140
MGLUF145R$ 0,02R$ 0,020.03
-66,66700014,460000
-15,919R$ 5,77MGLUR145
MGLUF154R$ 0,05R$ 0,050.05
000014,770000
-0.966,256R$ 5,52MGLUR154
MGLUF151R$ 0,07R$ 0,070.06
000015,020000
-0.896,625R$ 5,68MGLUR151
MGLUF16R$ 0,04R$ 0,040.04
000015,72000-1,757
-0.917,27R$ 7,27MGLUR16
MGLUF160R$ 0,04R$ 0,040.04
000015,970000
-17,403R$ 7,20MGLUR160
MGLUF174R$ 0,16R$ 0,160.11
000016,670000
-0.78,922R$ 8,02MGLUR174
MGLUF170000
000016,920003,96
-0.958,40R$ 8,40MGLUR170
MGLUF172000
000017,170001,264
-0.878,81R$ 8,81MGLUR172
MGLUF18R$ 0,02R$ 0,020.02
000017,620000
-19,024R$ 8,20MGLUR18
MGLUF179000
000017,870000
-0.959,33R$ 9,33MGLUR179
MGLUF194R$ 0,02R$ 0,020.02
000018,580000
-19,9670MGLUR194
MGLUF189000
000018,830000
-110,213R$ 9,38MGLUR189
MGLUF20R$ 0,02R$ 0,020.02
000019,530000
-110,90R$ 9,86MGLUR20
MGLUF198000
000019,780000
-111,146R$ 10,25MGLUR198
MGLUF21000
000020,480000
-111,834R$ 8,61MGLUR21
MGLUF208000
000020,730000
-112,080MGLUR208
MGLUF22000
000021,430000
-112,7670MGLUR22
MGLUF235R$ 0,01R$ 0,010.01
000022,390000
-113,711R$ 12,50MGLUR235
MGLUF245R$ 0,07R$ 0,070.05
000023,340000
-114,644R$ 14,10MGLUR245
MGLUF255R$ 0,01R$ 0,010.01
000024,290000
-0.8216,055R$ 14,48MGLUR255
MGLUF265R$ 0,10R$ 0,100.06
000025,240000
-116,511R$ 15,70MGLUR265
MGLUF275R$ 0,01R$ 0,010.01
000026,200000
-117,455R$ 15,88MGLUR275
MGLUF28000
000027,150000
-118,3880MGLUR28
MGLUF295R$ 0,10R$ 0,100.06
000028,100000
-0.7820,017R$ 18,65MGLUR295
MGLUF305R$ 0,01R$ 0,010.01
000029,050000
-120,255R$ 19,40MGLUR305
MGLUF315R$ 0,11R$ 0,110.06
000030,010000
-121,198R$ 20,49MGLUR315
MGLUF325R$ 0,01R$ 0,010.01
000030,960000
-122,132R$ 21,56MGLUR325
MGLUF335000
000031,910000
-123,0650MGLUR335
MGLUF345000
000032,860000
-124,00R$ 23,80MGLUR345
MGLUF355000
000033,820000
-124,942R$ 24,30MGLUR355
MGLUF365000
000034,770000
-125,8760MGLUR365
MGLUF375000
000035,720000
-126,8090MGLUR375
MGLUF385000
000036,670000
-127,7420MGLUR385
MGLUF675000
000064,290000
-154,882R$ 53,80MGLUR675
MGLUF758000
000075,790000
-166,1820MGLUR758
MGLUF763000
000076,290000
-166,6740MGLUR763
MGLUF778000
000077,790000
-168,1480MGLUR778
MGLUF793000
000079,2970,12035,060
-169,621R$ 68,12MGLUR793
MGLUF908000
000090,790000
-180,9220MGLUR908
MGLUF923000
000092,290000
-182,395R$ 80,86MGLUR923
MGLUF928000
000092,790000
-182,8870MGLUR928