Opções.Net.Br
Ações
Ações e volatilidades
Resumo de 2020
Resumo de 2021
Resumo de 2022
Resumo de 2023
Resumo de 2024
Resumo de 2025
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
;
PUTs
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
06/03/2026
13/03/2026
20/03/2026
27/03/2026
02/04/2026
10/04/2026
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
16/04/2027
21/05/2027
18/06/2027
16/07/2027
20/08/2027
17/09/2027
15/10/2027
19/11/2027
17/12/2027
17/03/2028
1,75
MGLUO175
1,87
MGLUP187
3,62
MGLUR362
3,63
MGLUQ363
4,62
MGLUR462
4,63
MGLUQ463
4,85
MGLUO509
4,90
MGLUO490
4,97
MGLUP497
4,99
MGLUT524
5,04
MGLUO529
5,17
MGLUP517
5,23
MGLUO549
5,37
MGLUP537
5,42
MGLUO569
MGLUR600
MGLUN1
5,57
MGLUP557
5,61
MGLUO589
5,63
MGLUQ563
5,77
MGLUP577
5,80
MGLUO609
5,83
MGLUQ583
5,97
MGLUP597
5,99
MGLUO629
6,03
MGLUQ603
6,17
MGLUP617
6,18
MGLUO649
6,23
MGLUQ623
6,37
MGLUO669
MGLUP637
6,43
MGLUQ643
6,56
MGLUO689
6,57
MGLUP657
6,61
MGLUS661
6,62
MGLUR662
6,63
MGLUQ663
6,75
MGLUO709
6,77
MGLUP677
6,83
MGLUQ683
6,94
MGLUO729
6,97
MGLUP697
7,00
MGLUO700W1
7,03
MGLUQ703
7,13
MGLUO749
7,17
MGLUP717
7,20
MGLUO720W1
7,23
MGLUQ723
7,27
MGLUP727
7,32
MGLUO769
MGLUM80
MGLUO1
7,37
MGLUP737
7,40
MGLUO740W1
7,43
MGLUQ743
7,47
MGLUP747
7,51
MGLUO789
7,57
MGLUP757
7,60
MGLUO760W1
7,62
MGLUS800
MGLUV800
7,63
MGLUQ763
7,64
MGLUP764W2
7,67
MGLUP767
7,70
MGLUO809
7,77
MGLUP777
7,80
MGLUO780W1
MGLUO819
MGLUO780W4
7,83
MGLUQ783
7,84
MGLUP784W2
7,90
MGLUO829
7,92
MGLUR792
7,93
MGLUQ793
7,97
MGLUP797
7,99
MGLUO839
8,00
MGLUO800W1
MGLUO800W2
MGLUO800W4
8,03
MGLUQ803
8,04
MGLUP804W1
MGLUP804W2
8,09
MGLUO849
8,13
MGLUQ813
8,17
MGLUP817
8,18
MGLUO859
8,20
MGLUO820W1
MGLUO820W2
MGLUO820W4
8,23
MGLUQ823
8,24
MGLUP824W1
MGLUP824W2
8,27
MGLUP827
8,28
MGLUO869
MGLUM90
MGLUO899
8,33
MGLUQ833
8,37
MGLUO879
MGLUP837
8,40
MGLUO840W1
MGLUO840W2
MGLUO840W4
8,43
MGLUQ843
8,44
MGLUP844W1
MGLUP844W2
8,47
MGLUO889
MGLUP889
8,53
MGLUQ853
8,56
MGLUO89
MGLUR899
8,57
MGLUP857
MGLUS90
MGLUV900
8,60
MGLUO860W1
MGLUO860W2
MGLUO860W4
8,63
MGLUQ863
8,64
MGLUP864W1
MGLUP864W2
8,66
MGLUO909
8,67
MGLUP867
8,72
MGLUN872
8,73
MGLUQ873
8,75
MGLUO919
8,77
MGLUP877
8,80
MGLUO880W1
MGLUO880W2
MGLUO880W4
8,83
MGLUQ883
8,84
MGLUP884W1
MGLUP884W2
8,85
MGLUO929
8,87
MGLUP887
8,93
MGLUQ893
8,94
MGLUO939
FM
8,97
MGLUP897
9,00
MGLUO900W1
FM
MGLUO900W2
FM
MGLUO900W4
9,03
MGLUQ903
9,04
MGLUO949
MGLUP904W1
MGLUP904W2
9,07
MGLUP907
9,13
MGLUO959
FM
MGLUQ913
9,20
MGLUO920W1
FM
MGLUO920W2
FM
MGLUO920W4
9,23
MGLUO100
MGLUP100
FM
MGLUQ10
MGLUX10
MGLUN10
MGLUO10
9,24
MGLUP924W1
MGLUP924W2
9,27
MGLUP920
9,32
MGLUO979
FM
9,33
MGLUP933
FM
MGLUQ933
9,37
MGLUT984
9,40
MGLUO940W1
FM
MGLUO940W2
FM
MGLUO940W4
9,42
MGLUO989
9,43
MGLUP943
MGLUQ943
9,44
MGLUP944W1
MGLUP944W2
9,52
MGLUS100
MGLUV100
MGLUX99
9,53
MGLUP953
FM
MGLUQ953
9,60
MGLUO960W1
FM
MGLUO960W2
FM
MGLUO960W4
9,64
MGLUP964W1
MGLUP964W2
9,66
MGLUR966
9,70
MGLUO105
FM
MGLUP10
MGLUQ104
MGLUT101
9,80
MGLUO980W1
MGLUO980W2
MGLUO980
MGLUO980W4
MGLUP980
FM
MGLUQ980
9,84
MGLUP984W1
MGLUP984W2
9,90
MGLUO990
MGLUQ990
9,91
MGLUS991
9,94
MGLUO104
MGLUP104
10,00
MGLUO100W1
MGLUO100W2
MGLUO100W4
MGLUO99
10,04
MGLUP100W1
MGLUP100W2
10,18
MGLUO110
MGLUP2
MGLUQ1
MGLUX110
MGLUN110
MGLUO11
10,25
MGLUT102
10,42
MGLUO109
10,43
MGLUP105
MGLUQ103
10,48
MGLUP110
MGLUQ110
MGLUR110
MGLUS110
MGLUT11
MGLUU110
MGLUV110
MGLUW110
MGLUX109
10,50
MGLUO105W1
MGLUO105W2
MGLUO105W4
10,54
MGLUP105W1
MGLUP105W2
10,66
MGLUO115
MGLUP114
MGLUQ114
MGLUS111
MGLUX111
10,88
MGLUP11
10,90
MGLUO114
MGLUS114
11,00
MGLUO110W1
MGLUO110W2
MGLUO110W4
MGLUO2
11,04
MGLUP110W1
MGLUP110W2
MGLUR11
11,13
MGLUO120
MGLUP12
MGLUQ12
MGLUS11
MGLUU116
MGLUW1
MGLUX120
MGLUN120
MGLUO12
11,37
MGLUO119
MGLUW119
11,38
MGLUP113
MGLUQ113
MGLUS113
11,43
MGLUS120
MGLUV120
MGLUX119
11,50
MGLUO115W1
MGLUO115W2
MGLUO115W4
11,54
MGLUP115W1
MGLUP115W2
11,61
MGLUO121
11,63
MGLUP116
MGLUQ116
11,85
MGLUO124
11,88
MGLUP118
MGLUQ118
11,99
MGLUR1
12,00
MGLUO120W1
MGLUO120W2
MGLUO120W4
MGLUO3
12,04
MGLUP120W1
MGLUP120W2
12,09
MGLUO126
MGLUS12
MGLUW13
MGLUX130
MGLUN130
MGLUO13
12,13
MGLUP121
12,32
MGLUO129
MGLUQ129
MGLUV129
12,38
MGLUP123
MGLUS130
MGLUV130
MGLUX129
12,47
MGLUR130
12,50
MGLUO125W2
MGLUO125W4
12,54
MGLUP125W1
MGLUP125W2
12,56
MGLUO131
12,57
MGLUQ125
12,63
MGLUP126
12,80
MGLUO134
12,82
MGLUQ128
12,88
MGLUP128
12,94
MGLUR13
13,00
MGLUO130W2
MGLUO130W4
MGLUO130
13,04
MGLUO136
MGLUP130W1
MGLUP130W2
MGLUS136
MGLUV14
MGLUX140
MGLUN140
MGLUO14
13,07
MGLUQ130
13,13
MGLUP131
13,28
MGLUO139
MGLUN139
13,32
MGLUQ133
13,33
MGLUV3
MGLUX139
13,38
MGLUP133
13,50
MGLUO135W2
MGLUO135W4
13,51
MGLUO141
13,54
MGLUP135W1
MGLUP135W2
13,57
MGLUQ135
13,63
MGLUP136
13,75
MGLUO144
13,82
MGLUQ138
13,88
MGLUP138
13,90
MGLUR14
13,99
MGLUO146
MGLUS146
MGLUV15
MGLUX150
MGLUO15
14,00
MGLUO140W2
MGLUO140W4
MGLUO140
14,04
MGLUP140W1
14,07
MGLUQ140
14,23
MGLUO149
14,29
MGLUX149
14,32
MGLUQ143
14,38
MGLUP143
14,47
MGLUO151
MGLUT151
14,50
MGLUO145W2
14,54
MGLUP145W1
14,57
MGLUQ145
14,70
MGLUO154
14,82
MGLUQ148
14,85
MGLUR154
14,88
MGLUP148
14,94
MGLUO156
MGLUS156
MGLUV159
MGLUX160
15,00
MGLUO150
15,07
MGLUQ15
15,18
MGLUO159
15,32
MGLUQ153
15,38
MGLUP153
15,42
MGLUO161
15,47
MGLUT154
15,57
MGLUQ155
15,66
MGLUO164
15,80
MGLUR16
15,88
MGLUP158
15,90
MGLUO166
MGLUS166
16,07
MGLUQ160
16,13
MGLUO169
16,37
MGLUO171
16,38
MGLUP163
16,54
MGLUX165
16,57
MGLUQ165
16,61
MGLUO174
16,75
MGLUR174
16,82
MGLUQ168
16,85
MGLUO176
MGLUS18
MGLUV179
16,88
MGLUP168
17,07
MGLUQ170
17,09
MGLUO179
17,32
MGLUO181
MGLUQ173
17,38
MGLUP173
17,54
MGLUX175
17,57
MGLUQ175
17,70
MGLUR18
17,80
MGLUO186
MGLUS186
17,88
MGLUP178
18,05
MGLUO180
18,07
MGLUQ180
18,13
MGLUU181
18,28
MGLUO191
MGLUX191
18,38
MGLUP183
18,66
MGLUR194
18,75
MGLUO200
MGLUQ200
MGLUS200
MGLUV199
18,88
MGLUP188
18,99
MGLUT199
19,23
MGLUO201
MGLUT201
19,25
MGLUQ192
19,38
MGLUP193
19,61
MGLUR20
19,70
MGLUS206
19,75
MGLUQ197
19,88
MGLUP198
20,25
MGLUQ202
20,38
MGLUP203
20,56
MGLUR21
20,66
MGLUS22
MGLUV219
20,75
MGLUQ207
20,88
MGLUP208
21,25
MGLUQ212
21,38
MGLUP213
21,51
MGLUR22
21,61
MGLUS226
21,75
MGLUQ217
21,88
MGLUP218
22,38
MGLUP223
22,47
MGLUR235
22,56
MGLUS24
MGLUV2
22,80
MGLUO329
23,42
MGLUR245
23,51
MGLUO250
MGLUP250
MGLUQ250
MGLUS246
MGLUU1
23,99
MGLUT251
24,37
MGLUR255
24,47
MGLUS26
25,32
MGLUR265
25,42
MGLUS266
26,01
MGLUQ260
26,26
MGLUQ262
26,28
MGLUR275
26,37
MGLUS276
27,23
MGLUR28
27,26
MGLUO272
27,32
MGLUS286
27,51
MGLUO275
27,76
MGLUO277
28,18
MGLUR295
28,28
MGLUO300
MGLUQ30
MGLUS296
28,75
MGLUT301
29,13
MGLUR305
29,23
MGLUS306
30,09
MGLUR315
30,18
MGLUS316
31,04
MGLUR325
31,13
MGLUS326
31,99
MGLUR335
32,09
MGLUS336
32,94
MGLUR345
33,04
MGLUO350
MGLUQ349
MGLUS346
33,51
MGLUT351
33,90
MGLUR355
33,99
MGLUS356
34,85
MGLUR365
34,94
MGLUS366
35,80
MGLUR375
35,90
MGLUS376
36,75
MGLUR385
36,85
MGLUS386
38,04
MGLUQ380
38,28
MGLUT401
40,78
MGLUT407
43,04
MGLUT451
43,51
MGLUV460
45,90
MGLUV481
46,13
MGLUV48
46,37
MGLUV486
46,61
MGLUV488
46,85
MGLUV491
47,09
MGLUV49
47,32
MGLUO496
MGLUV496
47,51
MGLUP475
47,56
MGLUV498
47,60
MGLUS476
47,80
MGLUT501
MGLUV501
48,28
MGLUV50
48,75
MGLUV511
49,23
MGLUV516
49,70
MGLUV521
61,61
MGLUW650
MGLUX650
MGLUM650
MGLUN650
63,51
MGLUP666
63,99
MGLUP675
64,37
MGLUR675
66,37
MGLUW700
MGLUX700
MGLUM700
MGLUN700
75,49
MGLUP754
75,57
MGLUO755
75,99
MGLUP759
76,07
MGLUO760
76,99
MGLUP769
78,07
MGLUO780
89,99
MGLUP899
104,47
MGLUT110
113,99
MGLUT120
133,04
MGLUQ14
142,56
MGLUQ150
152,09
MGLUQ16