Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/08/25, 16:53:57

Search Icon
INÍCIO/MGLU3

MGLU3 MAGAZ LUIZA ON

    • R$ 6,72

    -0,02 arrow -0,297%

    • R$ 6,74

      Máxima

    • R$ 6,53

      Mínima

    • 17.868.900,00

      Volume

    • 14/08/25, 16:53:56

      Último Negócio

    • R$ 6,67

      Abertura

    • R$ 118,56

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 64,00%

      Desvio Padrão (1a)

    • 54,48%

      IV (1a)

    • 59,15%

      EWMA (1a)

    • 2,88

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
MGLUJ5400R$ 6,191
00000,540000
000MGLUV540
MGLUJ640R$ 3,01R$ 6,101
00000,640000
00,01R$ 0,01MGLUV640
MGLUJ7400R$ 6,001
00000,740000
-0.010,02R$ 0,02MGLUV740
MGLUJ840R$ 1,15R$ 5,901
00000,840000
00,01R$ 0,01MGLUV840
MGLUJ940R$ 0,06R$ 5,801
00000,940000
-0.010,04R$ 0,04MGLUV940
MGLUJ100R$ 5,701
00001,040000
000MGLUV10
MGLUJ110R$ 5,611
00001,140000
00R$ 100,83MGLUV11
MGLUJ12R$ 0,01R$ 5,511
00001,240000
00R$ 2,54MGLUV12
MGLUJ13R$ 0,01R$ 5,411
00001,340000
00R$ 120,77MGLUV13
MGLUJ143R$ 5,79R$ 5,790.96
00001,440000
000MGLUV143
MGLUJ1540R$ 5,221
00001,540000
000MGLUV154
MGLUJ1640R$ 5,121
00001,640000
00R$ 155,60MGLUV164
MGLUJ1740R$ 5,021
00001,740000
000MGLUV174
MGLUJ1840R$ 4,921
00001,840000
000MGLUV184
MGLUJ1940R$ 4,831
00001,940000
000MGLUV194
MGLUJ2040R$ 4,731
00002,040000
000MGLUV204
MGLUJ2140R$ 4,631
00002,140000
000MGLUV214
MGLUJ2240R$ 4,531
00002,240000
000MGLUV224
MGLUJ2340R$ 4,431
00002,340000
000MGLUV234
MGLUJ244R$ 4,85R$ 4,850.93
00002,440000
000MGLUV244
MGLUJ2540R$ 4,241
00002,540000
000MGLUV254
MGLUJ2640R$ 4,141
00002,640000
000MGLUV264
MGLUJ2690R$ 4,091
00002,690000
000MGLUV269
MGLUJ2740R$ 4,041
00002,740000
000MGLUV274
MGLUJ2790R$ 4,001
00002,790000
000MGLUV279
MGLUJ2840R$ 3,951
00002,840000
000MGLUV284
MGLUJ2890R$ 3,901
00002,890000
00R$ 19,30MGLUV289
MGLUJ2940R$ 3,851
00002,940000
000MGLUV294
MGLUJ2990R$ 3,801
00002,990000
000MGLUV299
MGLUJ3040R$ 3,751
00003,040000
000MGLUV304
MGLUJ309R$ 0,02R$ 3,701
00003,090000
00R$ 21,26MGLUV309
MGLUJ314R$ 4,10R$ 4,100.9
00003,140000
000MGLUV314
MGLUJ3190R$ 3,601
00003,190000
000MGLUV319
MGLUJ3240R$ 3,561
00003,240000
000MGLUV324
MGLUJ3290R$ 3,511
00003,290000
000MGLUV329
MGLUJ3340R$ 3,461
00003,340000
000MGLUV334
MGLUJ339R$ 0,01R$ 3,411
00003,390000
00R$ 24,56MGLUV339
MGLUJ3440R$ 3,361
00003,440000
000MGLUV344
MGLUJ349R$ 0,01R$ 3,311
00003,490000
00R$ 25,47MGLUV349
MGLUJ3540R$ 3,261
00003,540000
00R$ 25,61MGLUV354
MGLUJ3590R$ 3,211
00003,590000
000MGLUV359
MGLUJ3640R$ 3,171
00003,640000
00R$ 26,80MGLUV364
MGLUJ3690R$ 3,121
00003,690000
00R$ 27,01MGLUV369
MGLUJ3740R$ 3,071
00003,740000
00R$ 27,51MGLUV374
MGLUJ3790R$ 3,021
00003,790000
00R$ 28,00MGLUV379
MGLUJ3840R$ 2,971
00003,840000
00R$ 28,50MGLUV384
MGLUJ3890R$ 2,921
00003,890000
00R$ 29,00MGLUV389
MGLUJ3940R$ 2,871
00003,940000
00R$ 29,59MGLUV394
MGLUJ399R$ 0,01R$ 2,821
00003,990000
00R$ 30,10MGLUV399
MGLUJ4040R$ 2,771
00004,040000
00R$ 30,49MGLUV404
MGLUJ4090R$ 2,731
00004,090000
00R$ 31,08MGLUV409
MGLUJ4140R$ 2,681
00004,140000
00R$ 31,49MGLUV414
MGLUJ4190R$ 2,631
00004,190000
00R$ 32,27MGLUV419
MGLUJ4240R$ 2,581
00004,240000
000MGLUV424
MGLUJ4290R$ 2,531
00004,290000
00R$ 33,07MGLUV429
MGLUJ4340R$ 2,481
00004,340000
00R$ 33,47MGLUV434
MGLUJ4390R$ 2,431
00004,390000
000MGLUV439
MGLUJ4440R$ 2,381
00004,440000
000MGLUV444
MGLUJ4490R$ 2,341
00004,490000
00R$ 35,28MGLUV449
MGLUJ4540R$ 2,291
00004,540,2500,130
00R$ 35,39MGLUV454
MGLUJ4590R$ 2,241
00004,590000
00R$ 36,20MGLUV459
MGLUJ4640R$ 2,191
00004,640000
00R$ 36,70MGLUV464
MGLUJ4690R$ 2,141
00004,690000
00R$ 36,95MGLUV469
MGLUJ4740R$ 2,091
00004,740000
00R$ 37,75MGLUV474
MGLUJ479R$ 2,60R$ 2,600.82
00004,790000
000MGLUV479
MGLUJ484R$ 2,54R$ 2,540.81
00004,840000
000MGLUV484
MGLUJ489R$ 2,05R$ 2,050.9
00004,890000
000MGLUV489
MGLUJ4940R$ 1,901
00004,940000
-0.070,06R$ 0,06MGLUV494
MGLUJ499R$ 2,40R$ 2,400.8
00004,990000
00R$ 40,25MGLUV499
MGLUJ5090R$ 1,751
00005,0900,060,03-40,00
-0.080,06R$ 0,06MGLUV509
MGLUJ5190R$ 1,651
00005,190000
-0.110,10R$ 0,10MGLUV519
MGLUJ5290R$ 1,551
00005,290000
000MGLUV529
MGLUJ5390R$ 1,461
00005,3900,110,060
-0.130,11R$ 0,11MGLUV539
MGLUJ5490R$ 1,361
00005,490,2000,100
000MGLUV549
MGLUJ5590R$ 1,261
00005,590000
000MGLUV559
MGLUJ600R$ 2,57R$ 2,570.74
00005,6900,130,070
-0.180,18R$ 0,18MGLUV600
MGLUJ5790R$ 1,071
00005,790000
-0.180,15R$ 0,15MGLUV579
MGLUJ589R$ 1,55R$ 1,550.72
00005,8900,180,0913,043
-0.230,26R$ 0,26MGLUV589
MGLUJ599R$ 1,55R$ 1,550.7
00005,990,400,200,300
-0.230,21R$ 0,21MGLUV599
MGLUJ609R$ 1,48R$ 1,480.69
00006,090,320,220,270
-0.270,30R$ 0,30MGLUV609
MGLUJ619R$ 0,87R$ 0,870.75
-39,1610006,1900,250,1324,00
-0.280,31R$ 0,31MGLUV619
MGLUJ629R$ 0,99R$ 0,990.68
00006,290,400,300,35-21,053
-0.30,30R$ 0,30MGLUV629
MGLUJ639R$ 0,86R$ 0,860.67
00006,390,420,360,395,00
-0.340,42R$ 0,42MGLUV639
MGLUJ649R$ 1,12R$ 1,120.63
00006,490,550,450,5012,50
-0.360,45R$ 0,45MGLUV649
MGLUJ659R$ 0,74R$ 0,740.62
-32,7270006,590,520,450,49-4,00
-0.380,48R$ 0,48MGLUV659
MGLUJ669R$ 0,66R$ 0,660.59
-24,1380,690,640,746,690,550,510,5317,391
-0.410,54R$ 0,54MGLUV669
MGLUJ679R$ 0,58R$ 0,580.57
-27,500006,790,620,540,580
-0.430,55R$ 0,55MGLUV679
MGLUJ689R$ 0,51R$ 0,510.54
-27,1430,600,550,646,8900,550,280
-0.460,58R$ 0,58MGLUV689
MGLUJ699R$ 0,54R$ 0,540.52
-19,4030006,990,730,630,680
-0.490,63R$ 0,63MGLUV699
MGLUJ709R$ 0,66R$ 0,660.51
00,510,460,557,090,790,650,7217,647
-0.50,80R$ 0,80MGLUV709
MGLUJ719R$ 0,43R$ 0,430.46
-28,3330007,191,150,700,9321,429
-0.520,85R$ 0,85MGLUV719
MGLUJ729R$ 0,36R$ 0,360.42
-25,000,430,380,487,2900,770,390
-0.580,77R$ 0,77MGLUV729
MGLUJ739R$ 0,40R$ 0,400.42
-13,0430,2700,547,3900,800,4048,438
-0.570,95R$ 0,95MGLUV739
MGLUJ749R$ 0,33R$ 0,330.38
-45,9020,370,320,417,4900,820,4128,205
-0.591,00R$ 1,00MGLUV749
MGLUJ759R$ 0,55R$ 0,550.43
00007,5900,850,430
-0.80,77R$ 0,77MGLUV759
MGLUJ769R$ 0,50R$ 0,500.41
00007,6900,900,4533,333
-0.621,20R$ 1,20MGLUV769
MGLUJ779R$ 0,33R$ 0,330.35
00007,7900,950,4838,889
-0.641,25R$ 1,25MGLUV779
MGLUJ789R$ 0,22R$ 0,220.28
-21,4290007,8901,000,5028,155
-0.661,32R$ 1,32MGLUV789
MGLUJ799R$ 0,37R$ 0,370.34
00,1600,317,9901,100,550
-0.761,25R$ 1,25MGLUV799
MGLUJ809R$ 0,39R$ 0,390.34
00008,092,001,271,6413,636
-0.681,50R$ 1,50MGLUV809
MGLUJ819R$ 0,19R$ 0,190.24
00008,1901,240,6210,345
-0.691,60R$ 1,60MGLUV819
MGLUJ829R$ 0,32R$ 0,320.3
00008,2901,250,630
-11,376R$ 1,12MGLUV829
MGLUJ839R$ 0,25R$ 0,250.27
00008,390000
-11,473R$ 1,35MGLUV839
MGLUJ849R$ 0,25R$ 0,250.26
00008,490000
-0.931,599R$ 1,46MGLUV849
MGLUJ859R$ 0,27R$ 0,270.26
00008,5901,760,8811,243
-0.771,88R$ 1,88MGLUV859
MGLUJ869R$ 0,25R$ 0,250.25
00008,6901,730,8718,182
-0.791,95R$ 1,95MGLUV869
MGLUJ879R$ 0,27R$ 0,270.26
00008,790000
-11,864R$ 1,62MGLUV879
MGLUJ889R$ 0,12R$ 0,120.16
00008,8901,920,960
-0.354,51R$ 1,60MGLUV889
MGLUJ899R$ 0,19R$ 0,190.21
00008,9900015,789
-0.832,20R$ 2,20MGLUV899
MGLUJ909R$ 0,10R$ 0,100.14
00,260,010,509,0902,121,060
-12,1570MGLUV909
MGLUJ919R$ 0,16R$ 0,160.18
00009,192,4501,230
-0.982,26R$ 1,60MGLUV919
MGLUJ929R$ 0,07R$ 0,070.11
-12,500,060,040,089,2902,311,1612,385
-0.872,45R$ 2,45MGLUV929
MGLUJ939R$ 0,14R$ 0,140.16
00009,3902,411,210
-12,45R$ 2,10MGLUV939
MGLUJ949R$ 0,09R$ 0,090.12
00009,4900016,667
-0.782,80R$ 2,80MGLUV949
MGLUJ959R$ 0,12R$ 0,120.14
00009,5901,000,500
-0.922,691R$ 2,55MGLUV959
MGLUJ969R$ 0,11R$ 0,110.13
00009,690000
-0.683,292R$ 2,40MGLUV969
MGLUJ979R$ 0,08R$ 0,080.11
00009,790000
-0.444,76R$ 2,39MGLUV979
MGLUJ989R$ 0,09R$ 0,090.11
00009,8900015,152
-0.883,04R$ 3,04MGLUV989
MGLUJ999R$ 0,04R$ 0,040.06
-20,000009,990000
-0.943,075R$ 3,03MGLUV999
MGLUJ101R$ 0,03R$ 0,030.05
-40,000,010,02010,190007,419
-0.883,33R$ 3,33MGLUV101
MGLUJ104R$ 0,21R$ 0,210.18
000010,4400014,687
-0.833,67R$ 3,67MGLUV104
MGLUJ106R$ 0,20R$ 0,200.17
000010,690000
-13,719R$ 3,38MGLUV106
MGLUJ109R$ 0,14R$ 0,140.13
000010,940000
-0.824,20R$ 3,56MGLUV109
MGLUJ111R$ 0,01R$ 0,010.02
000011,190000
-14,208R$ 1,73MGLUV111
MGLUJ114R$ 0,15R$ 0,150.13
000011,440000
-0.824,697R$ 4,12MGLUV114
MGLUJ116R$ 0,01R$ 0,010.02
000011,6900011,751
-0.874,85R$ 4,85MGLUV116
MGLUJ119R$ 0,05R$ 0,050.06
000011,940000
-14,940MGLUV119
MGLUJ121000
000012,1900011,702
-0.935,25R$ 5,25MGLUV121
MGLUJ124R$ 0,10R$ 0,100.09
000012,440000
-0.975,449R$ 5,11MGLUV124
MGLUJ126R$ 0,01R$ 0,010.02
000012,690000
-0.457,692R$ 5,33MGLUV126
MGLUJ129000
000012,940000
-15,9170MGLUV129
MGLUJ131R$ 0,04R$ 0,040.05
000013,190000
-0.458,215R$ 3,74MGLUV131
MGLUJ134000
000013,440000
-16,4050MGLUV134
MGLUJ136R$ 0,02R$ 0,020.03
000013,690000
-16,649R$ 5,50MGLUV136
MGLUJ139000
000013,940000
-16,8930MGLUV139
MGLUJ141R$ 0,01R$ 0,010.01
000014,190000
-0.827,432R$ 4,70MGLUV141
MGLUJ144000
000014,440000
-17,3810MGLUV144
MGLUJ146R$ 0,01R$ 0,010.01
000014,690000
-17,626R$ 4,98MGLUV146
MGLUJ149000
000014,940000
-17,870MGLUV149
MGLUJ151R$ 0,01R$ 0,010.01
000015,190000
-18,114R$ 5,52MGLUV151
MGLUJ153000
000015,440000
-18,3580MGLUV153
MGLUJ156R$ 0,01R$ 0,010.01
000015,690008,636
-0.938,68R$ 8,68MGLUV156
MGLUJ158000
000015,940000
-18,8460MGLUV158
MGLUJ161R$ 0,01R$ 0,010.01
000016,190000
-19,09R$ 6,53MGLUV161
MGLUJ163000
000016,440000
-0.5610,809R$ 8,71MGLUV163
MGLUJ166R$ 0,01R$ 0,010.01
000016,690000
-19,579R$ 7,01MGLUV166
MGLUJ171R$ 0,01R$ 0,010.01
000017,190000
-110,067R$ 7,29MGLUV171
MGLUJ176R$ 0,01R$ 0,010.01
000017,690000
-0.8310,869R$ 10,32MGLUV176
MGLUJ181R$ 0,01R$ 0,010.01
000018,190000
-111,046R$ 11,00MGLUV181
MGLUJ183000
000018,440000
-111,2880MGLUV183
MGLUJ186R$ 0,01R$ 0,010.01
000018,690000
-111,532R$ 8,93MGLUV186
MGLUJ191R$ 0,01R$ 0,010.01
000019,190000
-112,021R$ 9,50MGLUV191
MGLUJ193000
000019,440000
-112,2640MGLUV193
MGLUJ196R$ 0,02R$ 0,020.02
000019,690000
-112,508R$ 12,01MGLUV196
MGLUJ201R$ 0,01R$ 0,010.01
000020,190000
-112,997R$ 10,36MGLUV201
MGLUJ206R$ 0,01R$ 0,010.01
000020,690000
-113,485R$ 10,70MGLUV206
MGLUJ211R$ 0,02R$ 0,020.02
000021,190000
-113,973R$ 13,34MGLUV211
MGLUJ216000
000021,690000
-114,461R$ 12,04MGLUV216
MGLUJ382R$ 0,01R$ 0,010.01
000037,940000,298
-0.7531,082R$ 30,25MGLUV382
MGLUJ736000
000073,690000
-0.965,508R$ 64,94MGLUV736
MGLUJ796000
000079,6900,990,500
-0.8271,649R$ 70,37MGLUV796
MGLUJ871000
000087,190000
-0.6979,598R$ 78,07MGLUV871
MGLUJ295000
0000294,690000
-1281,059R$ 263,14MGLUV295