Opções.Net.Br
Ações
Ações e volatilidades
Resumo de 2020
Resumo de 2021
Resumo de 2022
Resumo de 2023
Resumo de 2024
Variação diária
Variação mensal
Variação anual
Variação em N pregões
Calc
B&S
Educa
cional
Documentários
Filmes
Livros
Séries
Opções
Grade de opções - antiga
Grade de opções - nova
Liquidez nas opções
Matriz de opções
Pozinhos - maiores valorizações
Pozinhos de todos ativos
Skew, negócios e volume
Vencimentos longos
Simula
dor
Vol
atilidade
impl
ícita
Histórico de vol. impl.
Skew / Curva de vol. impl.
Visão 3d da vol. implícita
Entrar
Cadastrar-se
;
CALLs
de
MGLU3
negociadas
em algum dos últimos
2
3
4
5
6
7
10
30
60
90
dias
todas
com volume financeiro total maior ou igual a R$
Incluir séries com formador de mercado mesmo que não atendam aos critérios acima
Permutar linhas e colunas
12/12/2025
19/12/2025
26/12/2025
02/01/2026
09/01/2026
16/01/2026
20/02/2026
20/03/2026
17/04/2026
15/05/2026
19/06/2026
17/07/2026
21/08/2026
18/09/2026
16/10/2026
19/11/2026
18/12/2026
15/01/2027
19/02/2027
19/03/2027
16/07/2027
15/10/2027
17/12/2027
1,84
MGLUL184
MGLUA184
3,94
MGLUL394
4,04
MGLUL404
4,14
MGLUL414
4,24
MGLUL424
MGLUA424
4,34
MGLUL434
MGLUA434
4,44
MGLUL444
MGLUA444
MGLUB444
4,54
MGLUL454
MGLUA454
MGLUB454
4,64
MGLUL464
MGLUA464
MGLUB464
4,74
MGLUL474
MGLUA474
MGLUB474
4,84
MGLUL484
MGLUA484
MGLUB484
4,94
MGLUL494
MGLUA494
MGLUB494
4,99
MGLUB499
5,04
MGLUL504
5,09
MGLUA509
MGLUB509
5,14
MGLUL514
5,19
MGLUA519
5,24
MGLUL524
MGLUH524
5,29
MGLUA529
MGLUB529
5,34
MGLUL534
5,39
MGLUA539
5,44
MGLUL544
5,49
MGLUA549
MGLUB549
5,54
MGLUL554
5,59
MGLUA559
5,64
MGLUL564
5,69
MGLUA600
MGLUB599
MGLUF600
MGLUB1
5,74
MGLUL574
5,79
MGLUA579
5,84
MGLUL584
5,89
MGLUA589
MGLUB589
5,94
MGLUL594
5,99
MGLUA599
6,04
MGLUL604
6,09
MGLUA609
MGLUB609
6,14
MGLUL614
6,19
MGLUA619
6,20
MGLUL620W4
6,24
MGLUL624
6,29
MGLUA629
MGLUB629
6,34
MGLUL634
6,39
MGLUA639
6,40
MGLUL640W4
6,44
MGLUL644
6,49
MGLUA649
MGLUB649
6,54
MGLUL654
6,60
MGLUL660W4
6,64
MGLUL664
6,69
MGLUA669
MGLUB669
6,74
MGLUL674
6,80
MGLUL680W2
MGLUL680W4
6,84
MGLUL684
6,89
MGLUA689
MGLUB689
6,94
MGLUL694
6,99
MGLUB699
7,00
MGLUL700W2
MGLUL700W4
7,04
MGLUL704
7,09
MGLUA709
MGLUB709
7,14
MGLUL714
7,19
MGLUB719
7,20
MGLUL720W2
MGLUL720W4
7,24
MGLUL724
7,29
MGLUA729
MGLUB729
7,34
MGLUL734
7,39
MGLUB739
7,40
MGLUL740W2
MGLUL740W4
7,44
MGLUL744
7,49
MGLUA749
MGLUB749
7,54
MGLUL754
7,59
MGLUA759
MGLUB759
7,60
MGLUL760W2
MGLUL760W4
7,64
MGLUL764
7,69
MGLUA769
MGLUB769
MGLUA80
MGLUC1
7,74
MGLUL774
7,79
MGLUA779
MGLUB779
7,80
MGLUL780W2
MGLUL780W4
MGLUA780W1
7,84
MGLUL784
7,89
MGLUA789
MGLUB789
7,94
MGLUL794
7,99
MGLUA799
MGLUB799
8,00
MGLUL800W2
MGLUL800W4
MGLUA800W1
MGLUG800
MGLUJ800
8,04
MGLUL804
8,09
MGLUA809
MGLUB809
MGLUC809
8,14
MGLUL814
8,19
MGLUA819
MGLUB819
8,20
MGLUL820W2
MGLUL820W4
MGLUA820W1
MGLUA820W2
8,24
MGLUL824
8,29
MGLUA829
MGLUB829
8,34
MGLUL834
8,39
MGLUA839
MGLUB839
8,40
MGLUL840W2
MGLUL840W4
MGLUA840W1
MGLUA840W2
8,44
MGLUL844
8,49
MGLUA849
MGLUB849
8,54
MGLUL854
8,59
MGLUA859
MGLUB859
8,60
MGLUL860W2
MGLUL860W4
MGLUA860W1
MGLUA860W2
8,64
MGLUL864
8,69
MGLUA869
MGLUB869
MGLUC869
MGLUA90
MGLUC899
8,74
MGLUL874
8,79
MGLUA879
MGLUB879
8,80
MGLUL880W2
MGLUL880W4
MGLUA880W1
MGLUA880W2
8,84
MGLUL884
8,89
MGLUA889
MGLUB889
8,94
MGLUL894
8,99
MGLUA899
MGLUB899
9,00
MGLUL900W2
MGLUL900W4
MGLUA900W1
MGLUA900W2
MGLUG90
MGLUJ900
9,04
MGLUL904
9,09
MGLUA909
MGLUB909
MGLUC909
9,14
MGLUL914
9,19
MGLUA919
MGLUB919
9,20
MGLUL920W2
MGLUL920W4
MGLUA920W1
MGLUA920W2
9,24
MGLUL924
9,29
MGLUA929
MGLUB929
9,34
MGLUL934
9,39
MGLUA939
MGLUB939
9,40
MGLUL940W2
MGLUL940W4
MGLUA940W1
MGLUA940W2
9,44
MGLUL944
9,49
MGLUA949
MGLUB949
9,54
MGLUL954
9,59
MGLUA959
MGLUB959
9,60
MGLUL960W2
MGLUL960W4
MGLUA960W1
MGLUA960W2
9,64
MGLUL964
9,69
MGLUA969
MGLUB100
MGLUC100
MGLUD100
MGLUE10
MGLUL10
MGLUB10
MGLUC10
9,74
MGLUL974
9,79
MGLUA979
MGLUB979
9,80
MGLUL980W2
MGLUL980W4
MGLUA980W1
MGLUA980W2
9,84
MGLUL984
MGLUH984
9,89
MGLUA989
MGLUB989
9,94
MGLUL994
9,99
MGLUA999
MGLUB999
10,00
MGLUL100W2
MGLUL100W4
MGLUA100W1
MGLUA100W2
MGLUG100
MGLUJ100
MGLUL99
10,09
MGLUL100
MGLUA100
10,19
MGLUC105
MGLUD10
MGLUE104
MGLUH101
10,24
MGLUB102
10,34
MGLUL103
MGLUA103
10,44
MGLUD104
10,49
MGLUB104
10,50
MGLUL105W2
MGLUA105W1
MGLUA105W2
10,59
MGLUL105
MGLUA105
10,69
MGLUC110
MGLUD2
MGLUE1
MGLUL110
MGLUB110
MGLUC11
10,74
MGLUB107
10,84
MGLUL108
MGLUA108
10,99
MGLUB109
11,00
MGLUL110W2
FM
MGLUL110W4
MGLUA110W1
MGLUA110W2
MGLUG110
MGLUJ110
11,09
MGLUL11
FM
MGLUA110
FM
11,19
MGLUC115
MGLUD114
MGLUE114
MGLUG111
MGLUL111
11,24
MGLUB112
11,34
MGLUL113
11,50
MGLUL115W2
FM
MGLUL115W4
FM
MGLUA115W1
MGLUA115W2
11,59
MGLUL115
FM
MGLUA115
FM
MGLUF11
11,69
MGLUC120
MGLUD12
MGLUE12
MGLUG11
MGLUI116
MGLUK1
MGLUL120
MGLUB120
MGLUC12
11,74
MGLUB117
11,84
MGLUL118
11,94
MGLUK119
12,00
MGLUL120W2
FM
MGLUL120W4
FM
MGLUA120W1
MGLUA120W2
MGLUG120
MGLUJ120
MGLUL119
12,09
MGLUL12
FM
MGLUA120
FM
MGLUB12
12,24
MGLUB122
12,34
MGLUL123
MGLUA123
12,50
MGLUL125W2
FM
MGLUL125W4
FM
MGLUA125W1
MGLUA125W2
12,59
MGLUL125
FM
MGLUA125
FM
MGLUB125
MGLUF1
12,69
MGLUC126
MGLUG12
MGLUK13
MGLUL130
MGLUB130
MGLUC13
12,74
MGLUB127
12,84
MGLUL128
MGLUA128
12,94
MGLUE129
MGLUJ129
13,00
MGLUL130W2
FM
MGLUL130W4
FM
MGLUA130W1
MGLUA130W2
MGLUG130
MGLUJ130
MGLUL129
13,09
MGLUL13
FM
MGLUA130
FM
MGLUF130
13,24
MGLUB132
13,34
MGLUL133
MGLUA133
13,50
MGLUA135W1
MGLUA135W2
13,59
MGLUL135
MGLUA135
MGLUF13
13,69
MGLUG136
MGLUJ14
MGLUL140
MGLUB140
MGLUC14
13,74
MGLUB137
13,84
MGLUL138
MGLUA138
13,94
MGLUB139
14,00
MGLUA140W1
MGLUA140W2
MGLUJ3
MGLUL139
14,09
MGLUL14
MGLUA140
14,19
MGLUC141
14,24
MGLUB142
14,34
MGLUL143
MGLUA143
14,50
MGLUA145W2
14,59
MGLUL145
MGLUA145
MGLUF14
14,69
MGLUG146
MGLUJ15
MGLUL150
MGLUC15
14,74
MGLUB147
14,84
MGLUL148
15,00
MGLUA150W2
MGLUL149
15,09
MGLUL15
MGLUA150
15,19
MGLUC151
MGLUH151
15,24
MGLUB152
15,34
MGLUL153
15,59
MGLUL155
MGLUA155
MGLUF154
15,69
MGLUG156
MGLUJ159
MGLUL160
15,74
MGLUB157
15,84
MGLUL158
16,09
MGLUL16
MGLUA160
16,24
MGLUB162
16,34
MGLUL163
16,59
MGLUL165
MGLUA165
MGLUF16
16,69
MGLUG166
16,74
MGLUB167
16,84
MGLUL168
17,09
MGLUL170
MGLUA170
17,24
MGLUB172
17,59
MGLUL175
MGLUA175
MGLUF174
17,69
MGLUG18
MGLUJ179
17,74
MGLUB177
17,84
MGLUL178
MGLUA178
18,09
MGLUL180
MGLUA180
18,24
MGLUB182
18,59
MGLUL185
MGLUA185
MGLUF18
18,69
MGLUG186
18,74
MGLUB187
18,84
MGLUL188
MGLUA188
19,09
MGLUL190
MGLUA190
19,19
MGLUL191
19,59
MGLUL200
MGLUA195
MGLUF194
19,69
MGLUC200
MGLUE200
MGLUG200
MGLUJ199
19,94
MGLUH199
20,09
MGLUL20
MGLUA200
20,19
MGLUH201
20,59
MGLUL205
MGLUA205
MGLUF20
20,69
MGLUG206
21,09
MGLUL210
21,59
MGLUL215
MGLUF21
21,69
MGLUG22
MGLUJ219
22,09
MGLUL220
22,59
MGLUF22
22,69
MGLUG226
23,59
MGLUF235
23,69
MGLUG24
MGLUJ2
23,94
MGLUC329
24,59
MGLUL25
MGLUF245
24,69
MGLUC250
MGLUD250
MGLUE250
MGLUG246
MGLUI1
25,19
MGLUH251
25,59
MGLUF255
25,69
MGLUG26
25,84
MGLUA258
26,59
MGLUF265
26,69
MGLUG266
27,59
MGLUF275
27,69
MGLUG276
28,59
MGLUL285
MGLUF28
28,69
MGLUG286
29,59
MGLUL30
MGLUF295
29,69
MGLUC300
MGLUE30
MGLUG296
30,19
MGLUH301
30,59
MGLUF305
30,69
MGLUG306
31,59
MGLUF315
31,69
MGLUG316
32,59
MGLUF325
32,69
MGLUG326
33,59
MGLUF335
33,69
MGLUG336
34,59
MGLUL35
MGLUF345
34,69
MGLUC350
MGLUE349
MGLUG346
35,19
MGLUH351
35,59
MGLUF355
35,69
MGLUG356
36,59
MGLUF365
36,69
MGLUG366
37,59
MGLUF375
37,69
MGLUG376
38,59
MGLUF385
38,69
MGLUG386
39,59
MGLUL40
39,84
MGLUB398
40,19
MGLUH401
44,59
MGLUL45
45,19
MGLUH451
45,69
MGLUJ460
48,19
MGLUJ481
48,44
MGLUJ48
48,69
MGLUJ486
48,94
MGLUJ488
49,19
MGLUJ491
49,44
MGLUJ49
49,59
MGLUL500
MGLUA495
49,69
MGLUC496
MGLUJ496
49,94
MGLUJ498
50,19
MGLUH501
MGLUJ501
50,59
MGLUL505
50,69
MGLUJ50
51,19
MGLUJ511
51,59
MGLUL515
51,69
MGLUJ516
52,19
MGLUJ521
52,59
MGLUL525
63,59
MGLUL635
64,69
MGLUK650
MGLUL650
MGLUA650
MGLUB650
67,19
MGLUD675
69,69
MGLUK700
MGLUL700
MGLUA700
MGLUB700
76,09
MGLUL760
79,59
MGLUL795
MGLUA795
MGLUB795
89,59
MGLUL895
109,69
MGLUH110
119,69
MGLUH120
139,69
MGLUE14
149,69
MGLUE150
159,69
MGLUE16
197,09
MGLUL197