Lista de Opções

Lista com as opções negociadas na BM&FBovespa, incluindo código de negociação, tipo (compra - call e venda - put), preço de exercício (strike), fechamento atual, data de vencimento e modelo (americana ou européia).

Utilize as teclas Ctrl + F para buscar informações.

Código para Cotações em Tempo Real (comprar por R$19,90/mês):

Procurar as melhores opções de hoje, digite o tipo da opção desejada (Exemplo: PETRC):




Cotações com atraso de 15 min (20241114). Ordenado pela Cotação e Exercício.

CódigoHoraÚlt.CotaçãoNo NegóciosDescriçãoVencimentoExercício (R$)
MGLUW11500:00:00R$ 0,000MGLUE (PUT)14/11/2024ON 1,14
MGLUK11500:00:00R$ 0,000MGLUE (Call)14/11/2024ON 1,14
MGLUK40000:00:00R$ 0,000MGLU (Call)14/11/2024ON 3,99
MGLUW40000:00:00R$ 0,000MGLUE (PUT)14/11/2024ON 3,99
MGLUW45000:00:00R$ 0,000MGLUE (PUT)14/11/2024ON 4,49
MGLUK45000:00:00R$ 0,000MGLU (Call)14/11/2024ON 4,49
MGLUK50000:00:00R$ 0,000MGLU (Call)14/11/2024ON 4,99
MGLUW50000:00:00R$ 0,000MGLUE (PUT)14/11/2024ON 4,99
MGLUW55000:00:00R$ 0,000MGLUE (PUT)14/11/2024ON 5,49
MGLUK55000:00:00R$ 0,000MGLUE (Call)14/11/2024ON 5,49
MGLUL19000:00:00R$ 0,000MGLUE (Call)20/12/2024ON 1,89
MGLUX19000:00:00R$ 0,000MGLUE (PUT)20/12/2024ON 1,89
MGLUX19500:00:00R$ 0,000MGLUE (PUT)20/12/2024ON 1,94
MGLUL19500:00:00R$ 0,000MGLU (Call)20/12/2024ON 1,94
MGLUX19900:00:00R$ 0,000MGLUE (PUT)20/12/2024ON 1,99
MGLUL19900:00:00R$ 0,000MGLUE (Call)20/12/2024ON 1,99
MGLUX20500:00:00R$ 0,000MGLUE (PUT)20/12/2024ON 2,04
MGLUL20500:00:00R$ 0,000MGLU (Call)20/12/2024ON 2,04
MGLUL21000:00:00R$ 0,000MGLUE (Call)20/12/2024ON 2,09
MGLUX21000:00:00R$ 0,000MGLUE (PUT)20/12/2024ON 2,09
MGLUX21500:00:00R$ 0,000MGLUE (PUT)20/12/2024ON 2,14
MGLUL21500:00:00R$ 0,000MGLU (Call)20/12/2024ON 2,14
MGLUL22000:00:00R$ 0,000MGLUE (Call)20/12/2024ON 2,19
MGLUX22000:00:00R$ 0,000MGLUE (PUT)20/12/2024ON 2,19
MGLUX24000:00:00R$ 0,000MGLUE (PUT)20/12/2024ON 2,39
MGLUL24000:00:00R$ 0,000MGLUE (Call)20/12/2024ON 2,39
MGLUL26000:00:00R$ 0,000MGLUE (Call)20/12/2024ON 2,59
MGLUX26000:00:00R$ 0,000MGLUE (PUT)20/12/2024ON 2,59
MGLUX28000:00:00R$ 0,000MGLUE (PUT)20/12/2024ON 2,79
MGLUL28000:00:00R$ 0,000MGLUE (Call)20/12/2024ON 2,79
MGLUL29900:00:00R$ 0,000MGLUE (Call)20/12/2024ON 2,99
MGLUX29900:00:00R$ 0,000MGLUE (PUT)20/12/2024ON 2,99
MGLUX32000:00:00R$ 0,000MGLUE (PUT)20/12/2024ON 3,19
MGLUL32000:00:00R$ 0,000MGLUE (Call)20/12/2024ON 3,19
MGLUX3800:00:00R$ 0,000MGLUE (PUT)20/12/2024ON 3,79
MGLUL3800:00:00R$ 0,000MGLUE (Call)20/12/2024ON 3,79
MGLUL5000:00:00R$ 0,000MGLUE (Call)20/12/2024ON 4,99
MGLUX5000:00:00R$ 0,000MGLUE (PUT)20/12/2024ON 4,99
MGLUL54000:00:00R$ 0,000MGLUE (Call)20/12/2024ON 5,39
MGLUX54000:00:00R$ 0,000MGLUE (PUT)20/12/2024ON 5,39
MGLUL99900:00:00R$ 0,000MGLUE (Call)20/12/2024ON 9,99
MGLUX99900:00:00R$ 0,000MGLUE (PUT)20/12/2024ON 9,99
MGLUA12900:00:00R$ 0,000MGLU (Call)17/01/2025ON 1,29
MGLUM12900:00:00R$ 0,000MGLUE (PUT)17/01/2025ON 1,29
MGLUM14900:00:00R$ 0,000MGLUE (PUT)17/01/2025ON 1,49
MGLUA14900:00:00R$ 0,000MGLU (Call)17/01/2025ON 1,49
MGLUA2600:00:00R$ 0,000MGLU (Call)17/01/2025ON 2,59
MGLUM2600:00:00R$ 0,000MGLUE (PUT)17/01/2025ON 2,59
MGLUM2700:00:00R$ 0,000MGLUE (PUT)17/01/2025ON 2,69
MGLUA2700:00:00R$ 0,000MGLU (Call)17/01/2025ON 2,69
MGLUM29900:00:00R$ 0,000MGLUE (PUT)17/01/2025ON 2,99
MGLUA29900:00:00R$ 0,000MGLU (Call)17/01/2025ON 2,99
MGLUA3500:00:00R$ 0,000MGLU (Call)17/01/2025ON 3,49
MGLUM3500:00:00R$ 0,000MGLUE (PUT)17/01/2025ON 3,49
MGLUM4000:00:00R$ 0,000MGLUE (PUT)17/01/2025ON 3,99
MGLUA4000:00:00R$ 0,000MGLU (Call)17/01/2025ON 3,99
MGLUA4500:00:00R$ 0,000MGLU (Call)17/01/2025ON 4,49
MGLUM4500:00:00R$ 0,000MGLUE (PUT)17/01/2025ON 4,49
MGLUM5000:00:00R$ 0,000MGLUE (PUT)17/01/2025ON 4,99
MGLUA5000:00:00R$ 0,000MGLU (Call)17/01/2025ON 4,99
MGLUN20900:00:00R$ 0,000MGLUE (PUT)21/02/2025ON 2,09
MGLUB20900:00:00R$ 0,000MGLU (Call)21/02/2025ON 2,09
MGLUB2600:00:00R$ 0,000MGLU (Call)21/02/2025ON 2,59
MGLUN2600:00:00R$ 0,000MGLUE (PUT)21/02/2025ON 2,59
MGLUN2700:00:00R$ 0,000MGLUE (PUT)21/02/2025ON 2,69
MGLUB2700:00:00R$ 0,000MGLU (Call)21/02/2025ON 2,69
MGLUB31000:00:00R$ 0,000MGLU (Call)21/02/2025ON 3,09
MGLUN31000:00:00R$ 0,000MGLUE (PUT)21/02/2025ON 3,09
MGLUN35500:00:00R$ 0,000MGLUE (PUT)21/02/2025ON 3,54
MGLUB35500:00:00R$ 0,000MGLUE (Call)21/02/2025ON 3,54
MGLUB5500:00:00R$ 0,000MGLUE (Call)21/02/2025ON 5,49
MGLUN5500:00:00R$ 0,000MGLUE (PUT)21/02/2025ON 5,49
MGLUB6000:00:00R$ 0,000MGLU (Call)21/02/2025ON 5,99
MGLUN6000:00:00R$ 0,000MGLUE (PUT)21/02/2025ON 5,99
MGLUN60900:00:00R$ 0,000MGLUE (PUT)21/02/2025ON 6,09
MGLUB60900:00:00R$ 0,000MGLUE (Call)21/02/2025ON 6,09
MGLUB79900:00:00R$ 0,000MGLU (Call)21/02/2025ON 7,99
MGLUN79900:00:00R$ 0,000MGLUE (PUT)21/02/2025ON 7,99
MGLUO18000:00:00R$ 0,000MGLUE (PUT)21/03/2025ON 1,79
MGLUC18000:00:00R$ 0,000MGLU (Call)21/03/2025ON 1,79
MGLUO2600:00:00R$ 0,000MGLUE (PUT)21/03/2025ON 2,59
MGLUC2600:00:00R$ 0,000MGLU (Call)21/03/2025ON 2,59
MGLUO2700:00:00R$ 0,000MGLUE (PUT)21/03/2025ON 2,69
MGLUC2700:00:00R$ 0,000MGLU (Call)21/03/2025ON 2,69
MGLUC3200:00:00R$ 0,000MGLU (Call)21/03/2025ON 3,19
MGLUO3200:00:00R$ 0,000MGLUE (PUT)21/03/2025ON 3,19
MGLUC4000:00:00R$ 0,000MGLU (Call)21/03/2025ON 3,99
MGLUO4000:00:00R$ 0,000MGLUE (PUT)21/03/2025ON 3,99
MGLUO45000:00:00R$ 0,000MGLUE (PUT)21/03/2025ON 4,49
MGLUC45000:00:00R$ 0,000MGLU (Call)21/03/2025ON 4,49
MGLUC5000:00:00R$ 0,000MGLU (Call)21/03/2025ON 4,99
MGLUO5000:00:00R$ 0,000MGLUE (PUT)21/03/2025ON 4,99
MGLUC57900:00:00R$ 0,000MGLU (Call)21/03/2025ON 5,79
MGLUO57900:00:00R$ 0,000MGLUE (PUT)21/03/2025ON 5,79
MGLUC79900:00:00R$ 0,000MGLU (Call)21/03/2025ON 7,99
MGLUO79900:00:00R$ 0,000MGLUE (PUT)21/03/2025ON 7,99
MGLUD26000:00:00R$ 0,000MGLUE (Call)17/04/2025ON 2,59
MGLUP26000:00:00R$ 0,000MGLUE (PUT)17/04/2025ON 2,59
MGLUP27000:00:00R$ 0,000MGLUE (PUT)17/04/2025ON 2,69
MGLUD27000:00:00R$ 0,000MGLUE (Call)17/04/2025ON 2,69
MGLUD30000:00:00R$ 0,000MGLUE (Call)17/04/2025ON 2,99
MGLUP30000:00:00R$ 0,000MGLUE (PUT)17/04/2025ON 2,99
MGLUP20000:00:00R$ 0,000MGLUE (PUT)17/04/2025ON 20,04
MGLUD20000:00:00R$ 0,000MGLU (Call)17/04/2025ON 20,04
MGLUE1800:00:00R$ 0,000MGLUE (Call)16/05/2025ON 1,79
MGLUQ1800:00:00R$ 0,000MGLUE (PUT)16/05/2025ON 1,79
MGLUE30000:00:00R$ 0,000MGLUE (Call)16/05/2025ON 2,99
MGLUQ30000:00:00R$ 0,000MGLUE (PUT)16/05/2025ON 2,99
MGLUE3500:00:00R$ 0,000MGLUE (Call)16/05/2025ON 3,49
MGLUQ3500:00:00R$ 0,000MGLUE (PUT)16/05/2025ON 3,49
MGLUE4000:00:00R$ 0,000MGLUE (Call)16/05/2025ON 3,99
MGLUQ4000:00:00R$ 0,000MGLUE (PUT)16/05/2025ON 3,99
MGLUE4500:00:00R$ 0,000MGLUE (Call)16/05/2025ON 4,49
MGLUQ4500:00:00R$ 0,000MGLUE (PUT)16/05/2025ON 4,49
MGLUQ5000:00:00R$ 0,000MGLUE (PUT)16/05/2025ON 4,99
MGLUE5000:00:00R$ 0,000MGLUE (Call)16/05/2025ON 4,99
MGLUR15000:00:00R$ 0,000MGLUE (PUT)20/06/2025ON 1,49
MGLUF15000:00:00R$ 0,000MGLUE (Call)20/06/2025ON 1,49
MGLUR29900:00:00R$ 0,000MGLUE (PUT)20/06/2025ON 2,99
MGLUF29900:00:00R$ 0,000MGLUE (Call)20/06/2025ON 2,99
MGLUS4000:00:00R$ 0,000MGLUE (PUT)18/07/2025ON 3,99
MGLUG4000:00:00R$ 0,000MGLU (Call)18/07/2025ON 3,99
MGLUS4500:00:00R$ 0,000MGLUE (PUT)18/07/2025ON 4,49
MGLUG4500:00:00R$ 0,000MGLU (Call)18/07/2025ON 4,49
MGLUS5000:00:00R$ 0,000MGLUE (PUT)18/07/2025ON 4,99
MGLUG5000:00:00R$ 0,000MGLU (Call)18/07/2025ON 4,99
MGLUS5500:00:00R$ 0,000MGLUE (PUT)18/07/2025ON 5,49
MGLUG5500:00:00R$ 0,000MGLUE (Call)18/07/2025ON 5,49
MGLUT3000:00:00R$ 0,000MGLUE (PUT)15/08/2025ON 2,99
MGLUH3000:00:00R$ 0,000MGLUE (Call)15/08/2025ON 2,99
MGLUU2500:00:00R$ 0,000MGLUE (PUT)19/09/2025ON 2,49
MGLUI2500:00:00R$ 0,000MGLU (Call)19/09/2025ON 2,49
MGLUU3000:00:00R$ 0,000MGLUE (PUT)19/09/2025ON 2,99
MGLUI3000:00:00R$ 0,000MGLU (Call)19/09/2025ON 2,99
MGLUI3500:00:00R$ 0,000MGLU (Call)19/09/2025ON 3,49
MGLUU3500:00:00R$ 0,000MGLUE (PUT)19/09/2025ON 3,49
MGLUU39900:00:00R$ 0,000MGLUE (PUT)19/09/2025ON 3,99
MGLUI39900:00:00R$ 0,000MGLU (Call)19/09/2025ON 3,99
MGLUI5000:00:00R$ 0,000MGLU (Call)19/09/2025ON 4,99
MGLUU5000:00:00R$ 0,000MGLUE (PUT)19/09/2025ON 4,99
MGLUK2600:00:00R$ 0,000MGLUE (Call)21/11/2025ON 2,59
MGLUW2600:00:00R$ 0,000MGLUE (PUT)21/11/2025ON 2,59
MGLUX20000:00:00R$ 0,000MGLUE (PUT)19/12/2025ON 1,99
MGLUL20000:00:00R$ 0,000MGLU (Call)19/12/2025ON 1,99
MGLUX2500:00:00R$ 0,000MGLUE (PUT)19/12/2025ON 2,49
MGLUL2500:00:00R$ 0,000MGLU (Call)19/12/2025ON 2,49
MGLUX3000:00:00R$ 0,000MGLUE (PUT)19/12/2025ON 2,99
MGLUL3000:00:00R$ 0,000MGLU (Call)19/12/2025ON 2,99
MGLUX3500:00:00R$ 0,000MGLUE (PUT)19/12/2025ON 3,49
MGLUL3500:00:00R$ 0,000MGLU (Call)19/12/2025ON 3,49
MGLUL4000:00:00R$ 0,000MGLU (Call)19/12/2025ON 3,99
MGLUX4000:00:00R$ 0,000MGLUE (PUT)19/12/2025ON 3,99
MGLUX4500:00:00R$ 0,000MGLUE (PUT)19/12/2025ON 4,49
MGLUL4500:00:00R$ 0,000MGLU (Call)19/12/2025ON 4,49
MGLUX50000:00:00R$ 0,000MGLUE (PUT)19/12/2025ON 4,99
MGLUL50000:00:00R$ 0,000MGLU (Call)19/12/2025ON 4,99
MGLUC20000:00:00R$ 0,000MGLU (Call)20/03/2026ON 2,00
MGLUO20000:00:00R$ 0,000MGLUE (PUT)20/03/2026ON 2,00
MGLUO25000:00:00R$ 0,000MGLUE (PUT)20/03/2026ON 2,50
MGLUC25000:00:00R$ 0,000MGLU (Call)20/03/2026ON 2,50
MGLUO30000:00:00R$ 0,000MGLUE (PUT)20/03/2026ON 3,00
MGLUC30000:00:00R$ 0,000MGLU (Call)20/03/2026ON 3,00
MGLUC35000:00:00R$ 0,000MGLU (Call)20/03/2026ON 3,50
MGLUO35000:00:00R$ 0,000MGLUE (PUT)20/03/2026ON 3,50
MGLUP25000:00:00R$ 0,000MGLUE (PUT)17/04/2026ON 2,50
MGLUD25000:00:00R$ 0,000MGLUE (Call)17/04/2026ON 2,50
MGLUE20000:00:00R$ 0,000MGLU (Call)15/05/2026ON 2,00
MGLUQ20000:00:00R$ 0,000MGLUE (PUT)15/05/2026ON 2,00
MGLUE25000:00:00R$ 0,000MGLU (Call)15/05/2026ON 2,50
MGLUQ25000:00:00R$ 0,000MGLUE (PUT)15/05/2026ON 2,50
MGLUE3000:00:00R$ 0,000MGLU (Call)15/05/2026ON 3,00
MGLUQ3000:00:00R$ 0,000MGLUE (PUT)15/05/2026ON 3,00
MGLUE34900:00:00R$ 0,000MGLU (Call)15/05/2026ON 3,50
MGLUQ34900:00:00R$ 0,000MGLUE (PUT)15/05/2026ON 3,50
MGLUE1400:00:00R$ 0,000MGLU (Call)15/05/2026ON 14,00
MGLUQ1400:00:00R$ 0,000MGLUE (PUT)15/05/2026ON 14,00
MGLUE15000:00:00R$ 0,000MGLU (Call)15/05/2026ON 15,00
MGLUQ15000:00:00R$ 0,000MGLUE (PUT)15/05/2026ON 15,00
MGLUE1600:00:00R$ 0,000MGLU (Call)15/05/2026ON 16,00
MGLUQ1600:00:00R$ 0,000MGLUE (PUT)15/05/2026ON 16,00