Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 12/06/26, 18:48:21

MGLU3 MAGAZ LUIZA ON

-0,11 -2,064%
- R$ 5,44
  Máxima
- R$ 5,19
  Mínima
- 16.254.200,00
  Volume
- 12/06/26, 18:39:00
  Último Negócio
- R$ 5,23
  Abertura
- R$ 85,10
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

54,00%
Desvio Padrão (1a)
61,00%
IV (1a)

52,31%
EWMA (1a)
1,97
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
MGLUH910	0	R$ 4,33	1		0	0	0	0	0,91	0	0	0	0		0	0	0	MGLUT910
MGLUH211	0	R$ 3,16	1		0	0	0	0	2,11	0	0	0	0		-0.01	0,01	R$ 0,01	MGLUT211
MGLUH311	0	R$ 2,19	1		0	0	0	0	3,11	0	0	0	0		0	0	0	MGLUT311
MGLUH361	0	R$ 1,70	1		0	0	0	0	3,61	0	0	0	0		-0.07	0,06	R$ 0,06	MGLUT361
MGLUH411	0	R$ 1,21	1		0	0	0	0	4,11	0	0	0	0		0	0	0	MGLUT411
MGLUH441	R$ 1,36	R$ 1,36	0.75		0	0,68	0	1,36	4,41	0	0,09	0,05	0		-0.19	0,17	R$ 0,17	MGLUT441
MGLUH45	0	R$ 0,82	1		0	0	0	0	4,51	0	0	0	0		0	0	0	MGLUT45
MGLUH461	R$ 1,99	R$ 1,99	0.73		0	0	0	0	4,61	0	0	0	-14,286		-0.25	0,24	R$ 0,24	MGLUT461
MGLUH471	0	R$ 0,63	1		0	0	0	0	4,71	0	0	0	0		-0.24	0,17	R$ 0,17	MGLUT471
MGLUH481	0	R$ 0,53	1		0	0	0	0	4,81	0,55	0	0,28	0		-0.3	0,30	R$ 0,30	MGLUT481
MGLUH524	0	R$ 0,44	1		0	0	0	0	4,91	0,50	0,30	0,40	9,091		-0.33	0,36	R$ 0,36	MGLUT524
MGLUH496	0	R$ 0,39	1		0	0	0	0	4,96	0	0,01	0,01	-12,50		-0.34	0,35	R$ 0,35	MGLUT496
MGLUH50	0	R$ 0,34	1		0	0	0	0	5,01	0,48	0	0,24	0		-0.35	0,40	R$ 0,40	MGLUT50
MGLUH511	R$ 0,60	R$ 0,60	0.63		0	0	0	0	5,11	0	0	0	0		0	0	0	MGLUT511
MGLUH521	R$ 0,65	R$ 0,65	0.59		8,333	0,28	0,55	0	5,21	0	0,08	0,04	-17,308		-0.41	0,43	R$ 0,43	MGLUT521
MGLUH531	0	R$ 0,05	1		0	0	0	0	5,31	0	0	0	0		0	0	0	MGLUT531
MGLUH541	R$ 0,50	R$ 0,50	0.53		0	0	0	0	5,41	0	0,10	0,05	-11,29		-0.47	0,55	R$ 0,55	MGLUT541
MGLUH551	R$ 0,51	R$ 0,51	0.51		-3,774	2,52	0,03	5,00	5,51	0	0	0	0		-0.49	0,65	R$ 0,65	MGLUT551
MGLUH561	R$ 0,50	R$ 0,50	0.49		0	0	0	0	5,61	0	0,35	0,18	-6,849		-0.52	0,68	R$ 0,68	MGLUT561
MGLUH581	R$ 0,50	R$ 0,50	0.46		0	0,03	0,05	0	5,81	0	0,53	0,27	-2,353		-0.57	0,83	R$ 0,83	MGLUT581
MGLUH591	0	0	0		0	0	0	0	5,91	0	0	0	0		-1	0,54	0	MGLUT591
MGLUH601	R$ 0,10	R$ 0,10	0.24		0	0,05	0,10	0	6,01	0	0	0	-3,061		-0.62	0,95	R$ 0,95	MGLUT601
MGLUH611	R$ 0,43	R$ 0,43	0.41		0	0,21	0	0,42	6,11	0	0,40	0,20	0		-0.61	1,10	R$ 1,10	MGLUT611
MGLUH621	R$ 0,54	R$ 0,54	0.43		0	0	0	0	6,21	0	0	0	0		-0.92	0,85	R$ 0,85	MGLUT621
MGLUH641	R$ 0,35	R$ 0,35	0.35		0	0	0	0	6,41	0	0	0	52,00		-0.6	1,52	R$ 1,52	MGLUT641
MGLUH651	R$ 0,25	R$ 0,25	0.3		0	0	0	0	6,51	0	0	0	0		-1	1,124	0	MGLUT651
MGLUH661	R$ 0,34	R$ 0,34	0.34		3,03	0	0	0	6,61	0	0	0	0		-0.72	1,45	R$ 1,45	MGLUT661
MGLUH671	0	0	0		0	0	0	0	6,71	0	0	0	0		-1	1,319	0	MGLUT671
MGLUH681	R$ 0,33	R$ 0,33	0.32		0	0	0	0	6,81	0	0	0	0		-0.81	1,53	R$ 1,53	MGLUT681
MGLUH691	R$ 0,44	R$ 0,44	0.36		0	0	0	0	6,91	0	0,56	0,28	0		-0.71	1,80	R$ 1,80	MGLUT691
MGLUH701	R$ 0,20	R$ 0,20	0.24		0	0	0	0	7,01	0	0	0	0		-1	1,612	R$ 1,60	MGLUT701
MGLUH721	R$ 0,17	R$ 0,17	0.21		0	0,01	0,01	0	7,21	0	0,60	0,30	0		-0.77	2,00	R$ 2,00	MGLUT721
MGLUH741	R$ 0,13	R$ 0,13	0.18		0	0,02	0,03	0	7,41	0	0,10	0,05	7,568		-0.47	3,275	R$ 1,99	MGLUT741
MGLUH751	R$ 0,17	R$ 0,17	0.2		0	0,02	0,03	0	7,51	3,00	0,70	1,85	0		-0.9	2,15	R$ 2,15	MGLUT751
MGLUH761	R$ 0,43	R$ 0,43	0.32		0	0	0	0	7,61	0	0	0	0		-1	2,196	R$ 1,15	MGLUT761
MGLUH781	R$ 0,08	R$ 0,08	0.12		0	0	0	0	7,81	0	0	0	0		-0.89	2,46	R$ 2,46	MGLUT781
MGLUH814	R$ 0,09	R$ 0,09	0.13		12,50	0,33	0	0,65	8,06	0	0,80	0,40	0		-0.92	2,68	R$ 2,68	MGLUT814
MGLUH826	R$ 0,15	R$ 0,15	0.17		0	0,08	0	0,15	8,26	0	0	0	0		-0.85	2,95	R$ 2,95	MGLUT826
MGLUH846	0	0	0		0	0	0	0	8,46	0	0	0	0		-1	3,025	0	MGLUT846
MGLUH856	R$ 0,13	R$ 0,13	0.15		0	0,10	0	0,20	8,56	0	0	0	3,654		-0.94	3,157	R$ 3,12	MGLUT856
MGLUH866	0	0	0		0	0	0	0	8,66	0	0	0	0		-1	3,22	0	MGLUT866
MGLUH876	R$ 0,12	R$ 0,12	0.14		0	0,75	0	1,50	8,76	0	0	0	0		-0.82	3,50	R$ 3,50	MGLUT876
MGLUH886	0	0	0		0	0	0	0	8,86	0	0	0	0		-0.88	3,51	R$ 3,51	MGLUT886
MGLUH906	0	0	0		0	0	0	0	9,06	0	0	0	0		-1	3,609	0	MGLUT906
MGLUH916	0	0	0		0	0	0	0	9,16	0	0	0	0		-1	3,707	0	MGLUT916
MGLUH984	R$ 0,04	R$ 0,04	0.06		0	0	0	0	9,29	0	0,54	0,27	-3,526		-1	3,833	R$ 3,83	MGLUT984
MGLUH101	R$ 0,01	R$ 0,01	0.02		-50,00	0	0	0	9,62	0	1,25	0,63	-1,176		-0.94	4,20	R$ 4,20	MGLUT101
MGLUH102	R$ 0,02	R$ 0,02	0.03		0	0	0	0	10,17	0	0	0	-4,661		-1	4,691	R$ 4,50	MGLUT102
MGLUH106	R$ 0,07	R$ 0,07	0.08		0	0	0	0	10,67	5,80	0,05	2,93	-3,036		-0.98	5,192	R$ 5,11	MGLUT106
MGLUH111	R$ 0,07	R$ 0,07	0.08		0	0	0	0	11,17	0	0	0	0		-1	5,666	0	MGLUT111
MGLUH116	0	0	0		0	0	0	0	11,67	0	0	0	0		-1	6,153	0	MGLUT116
MGLUH121	0	0	0		0	0	0	0	12,17	0	0	0	0		-1	6,64	0	MGLUT121
MGLUH126	0	0	0		0	0	0	0	12,67	0	0	0	0		-1	7,127	0	MGLUT126
MGLUH131	0	0	0		0	0	0	0	13,17	0	0	0	0		-1	7,615	0	MGLUT131
MGLUH136	0	0	0		0	0	0	0	13,67	0	0	0	0		-0.91	8,20	R$ 8,20	MGLUT136
MGLUH151	R$ 0,02	R$ 0,02	0.03		0	0	0	0	14,39	0	0	0	0		-1	8,804	R$ 5,50	MGLUT151
MGLUH154	R$ 0,01	R$ 0,01	0.01		0	0,01	0	0,02	15,39	0	0	0	0		-0.68	10,512	R$ 8,83	MGLUT154
MGLUH199	0	0	0		0	0	0	0	18,91	0	0	0	0		-1	13,209	0	MGLUT199
MGLUH201	R$ 0,01	R$ 0,01	0.01		0	0	0	0	19,15	0	0	0	-0,743		-1	13,442	R$ 13,35	MGLUT201
MGLUH251	0	0	0		0	0	0	0	23,91	0	0	0	14,177		-1	18,082	R$ 18,04	MGLUT251
MGLUH301	R$ 0,09	R$ 0,09	0.06		0	0	0	0	28,67	0	0	0	0		-1	22,72	R$ 22,40	MGLUT301
MGLUH31	0	0	0		0	0	0	0	31,17	0	0	0	0		-1	25,156	R$ 24,80	MGLUT31
MGLUH351	R$ 0,09	R$ 0,09	0.06		0	0	0	0	33,43	0	0	0	0		-1	27,359	R$ 22,09	MGLUT351
MGLUH401	R$ 0,06	R$ 0,06	0.04		0	0	0	0	38,20	0	0	0	0		-1	32,007	0	MGLUT401
MGLUH407	0	0	0		0	0	0	0	40,70	0	0	0	0		-1	34,444	R$ 27,87	MGLUT407
MGLUH451	R$ 0,04	R$ 0,04	0.03		0	0	0	0	42,96	0	0	0	0		-0.9	36,845	R$ 34,04	MGLUT451
MGLUH501	0	0	0		0	0	0	0	47,72	0	0	0	0		-1	41,285	R$ 35,00	MGLUT501
MGLUH660	0	0	0		0	0	0	0	65,97	0	0	0	0		-1	59,07	0	MGLUT660
MGLUH769	0	0	0		0	0	0	0	76,97	0	0	0	0		-1	69,79	0	MGLUT769
MGLUH110	R$ 0,01	R$ 0,01	0.01		0	0,01	0	0,01	104,39	0	0	0	0		-1	96,512	R$ 0,01	MGLUT110
MGLUH120	R$ 0,02	R$ 0,02	0.01		0	0	0	0	113,91	0	0	0	0		-0.94	105,902	R$ 103,20	MGLUT120

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 326,26 4.574%
AAPL34	R$ 73,40 -2.368%
ABCB4	R$ 24,87 1.015%
ABEV3	R$ 16,61 -0.18%
AERI3	R$ 2,30 -1.709%
AGRO3	R$ 18,81 -0.159%
ALOS3	R$ 27,07 -0.478%
ALPA4	R$ 13,21 -0.377%
ALUP11	R$ 32,27 -1.012%
AMAR3	R$ 0,67 4.688%
AMBP3	R$ 0,19 5.556%
AMZO34	R$ 60,76 -1.187%
ANIM3	R$ 3,06 -2.236%
ARML3	R$ 3,23 0%
ASAI3	R$ 8,09 -1.82%
ASML34	R$ 171,62 -2.294%
AUAU3	R$ 3,28 2.181%
AUAU99	R$ 3,92 0%
AURA33	R$ 103,25 7.619%
AURE3	R$ 11,79 0.34%
AXIA3	R$ 51,95 -0.612%
AXIA7	R$ 50,36 -1.003%
AXIA98	R$ 65,64 0%
AXIA98	R$ 65,64 0%
AXIA99	R$ 72,16 0%
AXIA99	R$ 72,16 0%
AZZA3	R$ 17,23 -1.599%
B3SA3	R$ 15,21 -1.49%
BABA34	R$ 20,38 -0.245%
BACW39	R$ 79,25 0.139%
BBAS3	R$ 19,47 0.309%
BBDC3	R$ 15,51 0.584%
BBDC4	R$ 17,80 0.679%
BBSE3	R$ 37,87 0.185%
BEEF3	R$ 3,78 0%
BEEM39	R$ 59,00 2.609%
BERK34	R$ 123,80 0.414%
BHIA3	R$ 1,26 -1.562%
BIAU39	R$ 100,08 -0.17%
BLAU3	R$ 9,92 -0.402%
BMGB4	R$ 5,06 -0.978%
BMOB3	R$ 24,75 1.684%
BOVA11	R$ 168,00 -0.415%
BOVB11	R$ 175,24 -0.211%
BOVV11	R$ 176,48 -0.322%
BOVX11	R$ 17,57 -0.17%
BPAC11	R$ 50,44 -0.079%
BRAP4	R$ 22,46 1.998%
BRAV3	R$ 20,97 -0.38%
BRAX11	R$ 143,50 -0.229%
BRKM5	R$ 9,02 -7.487%
BRSR6	R$ 14,95 -0.466%
BSLV39	R$ 103,07 -0.885%
CAML3	R$ 5,19 2.569%
CASH3	R$ 3,93 -1.995%
CBAV3	R$ 10,68 -0.094%
CEAB3	R$ 10,88 -3.03%
CHVX34	R$ 94,91 0.095%
CMIG3	R$ 15,93 0.568%
CMIG4	R$ 10,76 -0.463%
CMIN3	R$ 4,29 -1.152%
COCA34	R$ 69,58 -2.041%
COGN3	R$ 2,36 -3.673%
CPFE3	R$ 44,42 0.113%
CPLE3	R$ 14,65 1.034%
CPLE99	R$ 15,27 0%
CPLE99	R$ 15,27 0%
CSAN3	R$ 3,32 -1.484%
CSMG3	R$ 57,20 -2.222%
CSNA3	R$ 6,05 0.666%
CURY3	R$ 32,10 0.69%
CVCB3	R$ 1,39 5.303%
CXSE3	R$ 18,65 0.054%
CYRE3	R$ 21,34 1.137%
CYRE99	R$ 24,74 0%
DASA3	R$ 2,82 0.356%
DIRR3	R$ 13,40 -1.107%
DXCO3	R$ 4,75 2.151%
E1MR34	R$ 710,54 0%
ECOR3	R$ 7,26 -1.626%
EGIE3	R$ 35,23 1.998%
EMBJ3	R$ 72,85 2.317%
ENEV3	R$ 24,54 0.574%
ENGI11	R$ 47,40 0.68%
ENJU3	R$ 0,95 -4.04%
EQTL3	R$ 38,65 -0.617%
ESPA3	R$ 0,73 1.389%
EVEN3	R$ 5,63 -2.087%
EXXO34	R$ 93,27 -0.096%
EZTC3	R$ 13,13 1.234%
FESA4	R$ 6,22 0.161%
FLRY3	R$ 15,18 0.132%
GFSA3	R$ 1,03 -1.905%
GGBR4	R$ 23,89 0.294%
GGPS3	R$ 11,65 -2.101%
GMAT3	R$ 3,96 -3.883%
GMCO34	R$ 103,00 0.156%
GOAU4	R$ 10,57 1.342%
GOGL34	R$ 152,50 0.296%
GOLD11	R$ 22,15 -0.539%
GRND3	R$ 3,97 -0.501%
GSGI34	R$ 179,40 1.747%
HAPV3	R$ 11,40 -1.639%
HASH11	R$ 41,23 -1.293%
HBOR3	R$ 2,29 0.439%
HBSA3	R$ 3,43 -1.153%
HYPE3	R$ 21,35 0.423%
IFCM3	R$ 0,58 1.754%
IGTI11	R$ 24,55 -1.603%
INBR32	R$ 29,11 -0.376%
INTB3	R$ 13,02 -0.838%
IRBR3	R$ 52,04 0.058%
ISAE4	R$ 27,24 -0.62%
ITLC34	R$ 106,87 6.87%
ITSA4	R$ 12,91 -0.155%
ITUB3	R$ 42,07 -1.175%
ITUB4	R$ 40,62 0.296%
IVVB11	R$ 424,10 -0.153%
JALL3	R$ 2,38 1.277%
JBSS32	R$ 63,03 1.661%
JHSF3	R$ 10,92 -0.091%
JNJB34	R$ 81,29 0.408%
JPMC34	R$ 162,60 1.765%
KEPL3	R$ 6,64 2.311%
KLBN11	R$ 16,87 0.536%
LAVV3	R$ 11,10 -1.158%
LEVE3	R$ 33,08 1.317%
LILY34	R$ 190,85 -3.606%
LJQQ3	R$ 1,28 -3.759%
LOGG3	R$ 27,18 1.267%
LOGN3	R$ 28,14 -0.741%
LREN3	R$ 15,30 -0.585%
LWSA3	R$ 3,79 0%
M1TA34	R$ 102,38 -1.345%
MATD3	R$ 4,86 -1.018%
MBRF3	R$ 16,00 0%
MCDC34	R$ 74,99 3.136%
MDIA3	R$ 18,61 -1.273%
MDNE3	R$ 27,36 -0.255%
MEAL3	R$ 0,96 0%
MELI34	R$ 66,74 -2.584%
MGLU3	R$ 5,22 -2.064%
MILS3	R$ 15,20 -0.977%
MLAS3	R$ 1,63 0.617%
MOTV3	R$ 13,91 -1.348%
MOVI3	R$ 9,65 -0.515%
MRVE3	R$ 5,17 -0.768%
MSFT34	R$ 82,00 -1.205%
MTRE3	R$ 3,38 -0.588%
MULT3	R$ 28,36 -0.491%
MYPK3	R$ 9,15 4.214%
N1VO34	R$ 28,04 0.286%
NASD11	R$ 20,90 -0.191%
NATU3	R$ 8,53 0.235%
NFLX34	R$ 8,17 -1.209%
NVDC34	R$ 21,56 -0.782%
ONCO3	R$ 1,24 -2.362%
ORVR3	R$ 76,51 -1.734%
OXYP34	R$ 48,00 1.33%
P1GR34	R$ 514,28 0%
PAGS34	R$ 9,15 -0.218%
PCAR3	R$ 1,55 6.164%
PETR3	R$ 46,14 -1.41%
PETR4	R$ 41,04 -1.724%
PGMN3	R$ 3,90 -2.01%
PIBB11	R$ 305,02 -0.239%
PLPL3	R$ 8,56 0.943%
PNVL3	R$ 11,35 -0.787%
POMO4	R$ 5,87 1.207%
POSI3	R$ 3,64 3.116%
PRIO3	R$ 61,37 -1.096%
PSSA3	R$ 50,49 1.979%
PTBL3	R$ 1,75 -0.568%
PYPL34	R$ 10,42 0.192%
QBTC11	R$ 19,60 -0.508%
QUAL3	R$ 1,60 -1.235%
RADL3	R$ 17,46 -0.908%
RAIL3	R$ 13,32 -1.26%
RAIZ4	R$ 0,43 0%
RANI3	R$ 7,95 0%
RAPT4	R$ 4,93 -2.761%
RDOR3	R$ 34,23 0.558%
RECV3	R$ 10,97 -1.26%
RENT3	R$ 40,80 0%
RENT4	R$ 39,38 -0.43%
RENT99	R$ 42,32 0%
RIAA3	R$ 8,77 -0.341%
RIOT34	R$ 535,00 1.506%
ROMI3	R$ 6,26 0%
ROXO34	R$ 10,25 -1.726%
SANB11	R$ 27,13 -0.147%
SANB3	R$ 13,22 0.993%
SAPR11	R$ 38,59 0.547%
SAUD3	R$ 13,15 1.154%
SBFG3	R$ 10,45 -1.693%
SBSP3	R$ 27,50 -1.257%
SEER3	R$ 11,10 -0.981%
SEQL3	R$ 0,07 0%
SIMH3	R$ 8,56 1.422%
SIMN34	R$ 278,00 1.727%
SLCE3	R$ 14,24 -2.997%
SMAL11	R$ 108,68 -0.704%
SMFT3	R$ 18,94 -2.119%
SMTO3	R$ 15,80 -2.288%
SOJA3	R$ 6,15 -2.536%
SPXI11	R$ 51,56 -0.251%
SUZB3	R$ 41,50 0.509%
TAEE11	R$ 39,69 -0.025%
TASA4	R$ 4,11 -1.909%
TCSA3	R$ 1,07 -2.727%
TEND3	R$ 34,15 2.645%
TIMS3	R$ 22,53 -1.271%
TMOS34	R$ 49,62 -9.115%
TOKY3	R$ 0,47 2.174%
TOTS3	R$ 29,84 -0.666%
TRAD3	R$ 1,28 2.4%
TRIS3	R$ 3,97 0.253%
TSLA34	R$ 64,05 0.866%
TSMC34	R$ 270,95 0.931%
TTEN3	R$ 14,73 0.204%
TUPY3	R$ 14,32 8.157%
UGPA3	R$ 24,65 -1.321%
UNIP6	R$ 61,48 -1.158%
USIM5	R$ 10,87 0.184%
VALE3	R$ 79,17 0.47%
VAMO3	R$ 3,00 2.041%
VAMO99	R$ 3,25 0%
VBBR3	R$ 29,07 -1.558%
VERZ34	R$ 40,67 1.27%
VISA34	R$ 80,60 -0.494%
VIVA3	R$ 21,33 0.566%
VIVT3	R$ 33,53 -0.975%
VLID3	R$ 17,32 -1.254%
VULC3	R$ 14,91 0%
VVEO3	R$ 1,28 -3.03%
WALM34	R$ 38,31 0.026%
WEGE3	R$ 42,44 0.213%
WIZC3	R$ 7,59 1.879%
XBOV11	R$ 167,07 -0.221%
XPBR31	R$ 81,26 1.932%
YDUQ3	R$ 8,76 -0.455%