MGLU3 - MAGAZ LUIZA ON: Opções e cotação

INÍCIO /MGLU3

MGLU3 MAGAZ LUIZA ON

-0,07 -0,824%
- R$ 8,60
  Máxima
- R$ 8,28
  Mínima
- 13.695.300,00
  Volume
- 31/10/25, 18:39:41
  Último Negócio
- R$ 8,58
  Abertura
- R$ 115,33
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

65,00%
Desvio Padrão (1a)
62,22%
IV (1a)

57,66%
EWMA (1a)
2,80
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
MGLUA424	0	R$ 4,30	1	0	0	0	0	4,24	0	0,01	0,01	0	0	0	0	MGLUM424
MGLUA434	R$ 3,80	R$ 4,20	1	0	0	0	0	4,34	0	0	0	0	0	0	0	MGLUM434
MGLUA444	0	R$ 4,10	1	0	0	0	0	4,44	0	0	0	0	0	0	0	MGLUM444
MGLUA454	0	R$ 4,01	1	0	0	0	0	4,54	0	0	0	0	0	0	0	MGLUM454
MGLUA464	0	R$ 3,91	1	0	0	0	0	4,64	0	0	0	0	0	0	0	MGLUM464
MGLUA474	0	R$ 3,81	1	0	0	0	0	4,74	0	0	0	0	0	0	0	MGLUM474
MGLUA484	0	R$ 3,71	1	0	0	0	0	4,84	0	0	0	0	0	0	0	MGLUM484
MGLUA494	0	R$ 3,62	1	0	0	0	0	4,94	0	0	0	0	0	0	0	MGLUM494
MGLUA509	0	R$ 3,47	1	0	0	0	0	5,09	0	0	0	0	0	0	0	MGLUM509
MGLUA519	0	R$ 3,37	1	0	0	0	0	5,19	0	0	0	0	0	0	0	MGLUM519
MGLUA529	0	R$ 3,27	1	0	0	0	0	5,29	0	0	0	0	0	0	0	MGLUM529
MGLUA539	0	R$ 3,18	1	0	0	0	0	5,39	0	0	0	0	0	0	0	MGLUM539
MGLUA549	0	R$ 3,08	1	0	0	0	0	5,49	0	0	0	0	0	0	0	MGLUM549
MGLUA559	0	R$ 2,98	1	0	0	0	0	5,59	0	0	0	0	-0.06	0,08	R$ 0,08	MGLUM559
MGLUA600	R$ 3,50	R$ 3,50	0.84	0	0	0	0	5,69	0	0	0	0	-0.08	0,13	R$ 0,13	MGLUM600
MGLUA579	0	R$ 2,79	1	0	0	0	0	5,79	0	0	0	0	-0.08	0,11	R$ 0,11	MGLUM579
MGLUA589	0	R$ 2,69	1	0	0	0	0	5,89	0	0	0	0	0	0	0	MGLUM589
MGLUA599	0	R$ 2,59	1	0	0	0	0	5,99	0	0,04	0,02	0	-0.1	0,14	R$ 0,14	MGLUM599
MGLUA609	0	R$ 2,50	1	0	0	0	0	6,09	0	0	0	0	-0.13	0,25	R$ 0,25	MGLUM609
MGLUA619	0	R$ 2,40	1	0	0	0	0	6,19	0	0	0	0	-0.11	0,17	R$ 0,17	MGLUM619
MGLUA629	0	R$ 2,30	1	0	0	0	0	6,29	0	0	0	0	-0.13	0,20	R$ 0,20	MGLUM629
MGLUA639	0	R$ 2,20	1	0	0	0	0	6,39	0	0	0	0	0	0	0	MGLUM639
MGLUA649	R$ 2,85	R$ 2,85	0.79	0	0	0	0	6,49	0	0	0	0	-0.17	0,34	R$ 0,34	MGLUM649
MGLUA669	0	R$ 1,91	1	0	0	0	0	6,69	0	0	0	0	-0.19	0,40	R$ 0,40	MGLUM669
MGLUA689	0	R$ 1,72	1	0	0	0	0	6,89	0,49	0,05	0,27	0	-0.18	0,28	R$ 0,28	MGLUM689
MGLUA709	0	R$ 1,52	1	0	0	0	0	7,09	0,59	0	0,30	-14,894	-0.22	0,40	R$ 0,40	MGLUM709
MGLUA729	0	R$ 1,33	1	0	0	0	0	7,29	0	0	0	0	0	0	0	MGLUM729
MGLUA749	0	R$ 1,13	1	0	0	0	0	7,49	0	0,39	0,20	-4,444	-0.26	0,43	R$ 0,43	MGLUM749
MGLUA759	0	R$ 1,03	1	0	0	0	0	7,59	0	0	0	0	0	0	0	MGLUM759
MGLUA769	0	R$ 0,94	1	0	0	0	0	7,69	0	0	0	10,00	-0.29	0,55	R$ 0,55	MGLUM769
MGLUA779	0	R$ 0,84	1	0	0	0	0	7,79	0	0	0	0	0	0	0	MGLUM779
MGLUA789	R$ 1,35	R$ 1,35	0.68	0	0	0	0	7,89	0	0,24	0,12	-15,942	-0.32	0,58	R$ 0,58	MGLUM789
MGLUA799	0	R$ 0,64	1	0	0	0	0	7,99	0	0	0	0	-0.34	0,61	R$ 0,61	MGLUM799
MGLUA809	R$ 1,35	R$ 1,35	0.64	0	0	0	0	8,09	0	0,01	0,01	0	-0.35	0,70	R$ 0,70	MGLUM809
MGLUA819	R$ 1,13	R$ 1,13	0.63	0	0	0	0	8,19	0	0	0	0	0	0	0	MGLUM819
MGLUA829	R$ 0,95	R$ 0,95	0.62	0	0	0	0	8,29	0	0	0	0	0	0	0	MGLUM829
MGLUA839	R$ 0,89	R$ 0,89	0.6	0	0,20	0,39	0	8,39	0	0	0	0	0	0	0	MGLUM839
MGLUA849	R$ 1,05	R$ 1,05	0.58	0	0,65	0	1,30	8,49	0	0	0	3,297	-0.42	0,94	R$ 0,94	MGLUM849
MGLUA859	R$ 0,86	R$ 0,86	0.56	-8,511	0	0	0	8,59	0	0	0	0	0	0	0	MGLUM859
MGLUA869	0	0	0	0	0	0	0	8,69	0	0	0	0	-0.45	1,02	R$ 1,02	MGLUM869
MGLUA879	0	0	0	0	0	0	0	8,79	0	0,45	0,23	0	-0.49	0,79	R$ 0,79	MGLUM879
MGLUA889	R$ 0,80	R$ 0,80	0.51	-15,789	0	0	0	8,89	0	0	0	0	-1	0,234	0	MGLUM889
MGLUA899	R$ 0,85	R$ 0,85	0.51	0	0,12	0,23	0	8,99	0	0	0	0	-1	0,331	0	MGLUM899
MGLUA909	R$ 0,80	R$ 0,80	0.49	0	0,06	0,12	0	9,09	0	0,01	0,01	0	-0.51	1,20	R$ 1,20	MGLUM909
MGLUA919	R$ 0,71	R$ 0,71	0.47	0	0	0	0	9,19	0	0	0	0	-1	0,526	0	MGLUM919
MGLUA929	R$ 0,50	R$ 0,50	0.42	0	0	0	0	9,29	0	0	0	0	-1	0,623	0	MGLUM929
MGLUA939	R$ 0,73	R$ 0,73	0.45	0	0	0	0	9,39	0	0	0	0	-1	0,721	0	MGLUM939
MGLUA949	0	0	0	0	0	0	0	9,49	0	0	0	0	-1	0,818	0	MGLUM949
MGLUA959	R$ 0,55	R$ 0,55	0.4	-20,29	0	0	0	9,59	0	0	0	0	-1	0,916	0	MGLUM959
MGLUA969	R$ 0,65	R$ 0,65	0.41	0	0,11	0,21	0	9,69	0	0	0	0	-1	1,013	0	MGLUM969
MGLUA979	0	0	0	0	0	0	0	9,79	0	0	0	0	-1	1,111	0	MGLUM979
MGLUA989	R$ 0,55	R$ 0,55	0.38	0	0	0	0	9,89	0	0	0	0	-0.64	1,70	R$ 1,70	MGLUM989
MGLUA999	0	0	0	0	0	0	0	9,99	0	0	0	0	-0.57	2,16	R$ 2,16	MGLUM999
MGLUA100	R$ 0,40	R$ 0,40	0.32	-13,043	0	0	0	10,09	0	0,20	0,10	0	-0.39	3,97	R$ 3,97	MGLUM100
MGLUA103	R$ 0,43	R$ 0,43	0.32	0	0	0	0	10,34	0	0	0	0	-1	1,647	0	MGLUM103
MGLUA105	R$ 0,25	R$ 0,25	0.24	-26,471	0,01	0,02	0	10,59	0	0	0	0	-0.39	4,51	R$ 4,51	MGLUM105
MGLUA108	0	0	0	0	0	0	0	10,84	0	0	0	0	-1	2,134	0	MGLUM108
MGLUA110	R$ 0,30	R$ 0,30	0.24	0	1,00	0	2,00	11,09	0	0	0	0	-0.74	2,74	R$ 2,74	MGLUM110
MGLUA115	R$ 0,22	R$ 0,22	0.19	0	0	0	0	11,59	0	0	0	0	-1	2,865	0	MGLUM115
MGLUA120	R$ 0,17	R$ 0,17	0.15	0	0	0	0	12,09	0	0	0	0	-1	3,352	0	MGLUM120
MGLUA123	R$ 0,20	R$ 0,20	0.16	0	0,10	0	0,20	12,34	0	0	0	0	-1	3,596	0	MGLUM123
MGLUA125	R$ 0,24	R$ 0,24	0.18	0	0,12	0	0,24	12,59	0	0	0	0	-1	3,839	0	MGLUM125
MGLUA130	R$ 0,13	R$ 0,13	0.12	0	0,08	0	0,15	13,09	0	0	0	0	-1	4,327	0	MGLUM130
MGLUA133	0	0	0	0	0	0	0	13,34	0	0	0	0	-1	4,57	0	MGLUM133
MGLUA135	R$ 0,08	R$ 0,08	0.08	0	0	0	0	13,59	0	0	0	0	-1	4,814	0	MGLUM135
MGLUA138	R$ 0,09	R$ 0,09	0.09	0	0	0	0	13,84	0	0	0	0	-1	5,058	0	MGLUM138
MGLUA140	0	0	0	0	0	0	0	14,09	0	0	0	0	-1	5,301	0	MGLUM140
MGLUA143	0	0	0	0	0	0	0	14,34	0	0	0	0	-1	5,545	0	MGLUM143
MGLUA145	0	0	0	0	0	0	0	14,59	0	0	0	0	-1	5,789	0	MGLUM145
MGLUA150	0	0	0	0	0,01	0,01	0	15,09	0	0	0	0	-1	6,276	0	MGLUM150
MGLUA155	0	0	0	0	0	0	0	15,59	0	0	0	0	-1	6,763	0	MGLUM155
MGLUA160	0	0	0	0	0	0	0	16,09	0	0	0	0	-1	7,25	0	MGLUM160
MGLUA165	0	0	0	0	0	0	0	16,59	0	0	0	0	-1	7,738	0	MGLUM165
MGLUA170	0	0	0	0	0	0	0	17,09	0	0	0	0	-1	8,225	R$ 163,81	MGLUM170
MGLUA175	0	0	0	0	0	0	0	17,59	0	0	0	0	-1	8,712	0	MGLUM175
MGLUA180	R$ 0,13	R$ 0,13	0.09	0	0	0	0	18,09	0	0	0	0	-1	9,199	0	MGLUM180
MGLUA185	0	0	0	0	0	0	0	18,59	0	0	0	0	-1	9,687	0	MGLUM185
MGLUA190	0	0	0	0	0	0	0	19,09	0	0	0	0	-1	10,174	0	MGLUM190
MGLUA195	0	0	0	0	0	0	0	19,59	0	0	0	0	-1	10,661	0	MGLUM195
MGLUA200	0	0	0	0	0	0	0	20,09	0	0	0	0	-1	11,148	0	MGLUM200
MGLUA205	0	0	0	0	0,01	0,01	0	20,59	0	0	0	0	-1	11,636	0	MGLUM205
MGLUA258	R$ 0,01	R$ 0,01	0.01	0	0	0	0	25,84	0	0	0	0	-1	16,753	R$ 16,55	MGLUM258

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 173,00 0.348%
AAPL34	R$ 72,86 0.082%
ABCB4	R$ 23,01 0.087%
ABEV3	R$ 12,71 0.953%
AERI3	R$ 4,15 0.242%
AGRO3	R$ 19,98 0.503%
ALOS3	R$ 24,95 0.89%
ALPA4	R$ 10,58 0%
ALUP11	R$ 32,49 -0.945%
AMAR3	R$ 1,16 -2.521%
AMBP3	R$ 0,35 -12.5%
AMER3	R$ 5,50 -4.844%
AMZO34	R$ 65,83 1.841%
ANIM3	R$ 3,51 6.687%
ARML3	R$ 3,71 4.802%
ASAI3	R$ 8,60 0.467%
AURA33	R$ 57,98 0.66%
AURE3	R$ 10,99 3.387%
AURE99	R$ 8,36 0%
AZUL4	R$ 1,14 2.703%
AZZA3	R$ 28,72 0.244%
B3SA3	R$ 12,65 0.397%
BABA34	R$ 32,75 -1.829%
BBAS3	R$ 21,94 1.433%
BBDC3	R$ 15,45 0.13%
BBDC4	R$ 18,09 -0.055%
BBSE3	R$ 32,96 0.427%
BEEF3	R$ 7,13 3.035%
BERK34	R$ 129,60 0.731%
BHIA3	R$ 3,60 -0.552%
BLAU3	R$ 13,39 3.079%
BMGB4	R$ 4,03 1.511%
BMOB3	R$ 23,45 1.957%
BOVA11	R$ 146,65 0.652%
BOVB11	R$ 152,74 0.613%
BOVV11	R$ 153,55 0.511%
BPAC11	R$ 49,00 -0.244%
BPAN4	R$ 10,35 -0.289%
BRAP4	R$ 18,64 2.418%
BRAV3	R$ 14,76 1.374%
BRAX11	R$ 125,06 0.345%
BRKM5	R$ 6,77 -0.295%
BRSR6	R$ 13,72 0%
CAML3	R$ 5,43 -1.63%
CASH3	R$ 4,47 -2.188%
CBAV3	R$ 5,19 -0.384%
CEAB3	R$ 16,25 -1.634%
CHVX34	R$ 85,10 3.114%
CMIG3	R$ 14,52 1.895%
CMIG4	R$ 11,26 0.089%
CMIN3	R$ 6,10 1.161%
COCA34	R$ 61,71 -0.146%
COGN3	R$ 3,75 3.022%
CPFE3	R$ 41,23 -1.08%
CPLE3	R$ 13,11 1.236%
CPLE6	R$ 13,96 1.159%
CSAN3	R$ 6,11 0.659%
CSMG3	R$ 37,80 0.478%
CSNA3	R$ 9,44 0.855%
CURY3	R$ 34,71 0.087%
CVCB3	R$ 1,87 2.186%
CXSE3	R$ 15,00 -0.99%
CYRE3	R$ 30,39 0.863%
DASA3	R$ 1,72 -1.149%
DIRR3	R$ 17,00 1.857%
DXCO3	R$ 5,39 2.667%
E1MR34	R$ 701,33 0%
ECOR3	R$ 7,98 0.377%
EGIE3	R$ 39,71 -0.276%
ELET3	R$ 55,75 0.36%
ELET6	R$ 59,20 0.254%
EMBR3	R$ 86,93 -1.092%
ENEV3	R$ 18,31 1.049%
ENGI11	R$ 51,83 0.135%
ENJU3	R$ 0,90 2.273%
EQTL3	R$ 36,65 -0.435%
ESPA3	R$ 1,15 3.604%
EVEN3	R$ 7,45 -0.134%
EXXO34	R$ 77,17 0.039%
EZTC3	R$ 18,55 0.76%
FESA4	R$ 7,88 3.821%
FLRY3	R$ 14,50 0.207%
GFSA3	R$ 6,35 -2.157%
GGBR4	R$ 18,95 1.229%
GGPS3	R$ 18,95 1.5%
GMAT3	R$ 6,44 1.417%
GMCO34	R$ 93,14 0.323%
GOAU4	R$ 11,05 1.843%
GOGL34	R$ 126,20 0.478%
GOLD11	R$ 22,52 -0.354%
GOLL54	R$ 5,10 -1.923%
GRND3	R$ 5,24 0.383%
GSGI34	R$ 140,70 -0.748%
GUAR3	R$ 10,13 1.199%
HAPV3	R$ 31,22 -1.109%
HBOR3	R$ 4,05 0.746%
HBSA3	R$ 3,89 1.302%
HYPE3	R$ 25,84 0.662%
IFCM3	R$ 0,11 -8.333%
IGTI11	R$ 24,47 0.287%
INBR32	R$ 49,49 0.651%
INTB3	R$ 11,95 1.616%
IRBR3	R$ 49,19 -0.041%
ISAE4	R$ 24,88 -1.46%
ITLC34	R$ 35,57 -1.495%
ITSA4	R$ 11,63 0.78%
ITUB3	R$ 35,10 0.086%
ITUB4	R$ 39,43 0.356%
IVVB11	R$ 414,31 0.439%
JALL3	R$ 2,74 0.366%
JBSS32	R$ 71,49 1.218%
JHSF3	R$ 6,60 1.092%
JNJB34	R$ 67,64 0%
JPMC34	R$ 166,95 0.615%
KEPL3	R$ 9,25 7.309%
KLBN11	R$ 18,04 0.334%
LAVV3	R$ 14,95 0.606%
LEVE3	R$ 29,78 -0.168%
LILY34	R$ 153,80 1.956%
LJQQ3	R$ 2,10 0.478%
LOGG3	R$ 24,00 1.437%
LOGN3	R$ 33,00 1.134%
LREN3	R$ 14,70 0.754%
LWSA3	R$ 3,89 0.258%
M1TA34	R$ 125,15 -3.352%
MATD3	R$ 4,26 0%
MBRF3	R$ 17,89 2.934%
MCDC34	R$ 80,24 -1.967%
MDIA3	R$ 29,32 0.721%
MDNE3	R$ 27,65 1.393%
MEAL3	R$ 1,34 3.077%
MELI34	R$ 104,48 -1.841%
MGLU3	R$ 8,43 -0.824%
MILS3	R$ 13,05 0.539%
MLAS3	R$ 1,19 7.207%
MOTV3	R$ 15,97 3.032%
MOVI3	R$ 8,19 1.866%
MRVE3	R$ 7,56 2.024%
MSFT34	R$ 116,01 -2.233%
MTRE3	R$ 3,67 1.381%
MULT3	R$ 27,50 -1.292%
MYPK3	R$ 10,95 0%
N1VO34	R$ 33,46 -0.535%
NASD11	R$ 19,35 0.311%
NATU3	R$ 9,01 3.207%
NEOE3	R$ 29,18 0.899%
NFLX34	R$ 120,00 2.215%
NVDC34	R$ 22,70 -0.088%
ODPV3	R$ 12,80 -0.234%
ONCO3	R$ 2,19 3.302%
ORVR3	R$ 55,46 0.181%
OXYP34	R$ 36,50 -0.355%
P1GR34	R$ 555,00 -0.194%
PAGS34	R$ 10,46 2.852%
PCAR3	R$ 3,75 0.806%
PETR3	R$ 31,51 -0.474%
PETR4	R$ 29,80 -0.301%
PETZ3	R$ 3,70 -0.27%
PIBB11	R$ 263,55 0.496%
PLPL3	R$ 14,51 0.624%
PNVL3	R$ 9,39 0.321%
POMO4	R$ 7,89 -10.544%
POSI3	R$ 4,10 0.244%
PRIO3	R$ 36,06 0.811%
PSSA3	R$ 48,05 -1.05%
PTBL3	R$ 3,82 0.792%
PYPL34	R$ 18,72 2.632%
QUAL3	R$ 2,71 0.37%
RADL3	R$ 20,00 0.705%
RAIL3	R$ 15,92 -0.438%
RAIZ4	R$ 0,94 0%
RANI3	R$ 8,92 2.647%
RAPT4	R$ 6,05 1.51%
RDOR3	R$ 43,40 1.402%
RECV3	R$ 12,42 0.323%
RENT3	R$ 39,44 0.51%
RIOT34	R$ 387,89 -0.255%
ROMI3	R$ 8,14 -0.732%
ROXO34	R$ 14,69 1.52%
SANB11	R$ 31,12 1.666%
SANB3	R$ 14,96 2.818%
SAPR11	R$ 34,32 0.911%
SBFG3	R$ 12,95 3.849%
SBSP3	R$ 132,25 0.288%
SEER3	R$ 10,16 0.395%
SEQL3	R$ 0,86 -1.149%
SIMH3	R$ 4,61 0%
SIMN34	R$ 237,13 0.406%
SLCE3	R$ 16,17 1.89%
SMAL11	R$ 110,35 1.053%
SMFT3	R$ 25,18 0%
SMTO3	R$ 13,98 -0.285%
SOJA3	R$ 10,42 0.579%
SPXI11	R$ 401,79 0.197%
SRNA3	R$ 12,55 0%
SUZB3	R$ 48,56 -0.267%
TAEE11	R$ 38,15 0.079%
TASA4	R$ 5,05 1.815%
TCSA3	R$ 1,35 -1.46%
TEND3	R$ 23,60 2.609%
TIMS3	R$ 24,38 -2.402%
TMOS34	R$ 63,62 3.886%
TOKY3	R$ 1,12 3.704%
TOTS3	R$ 44,37 1.464%
TRAD3	R$ 6,20 4.202%
TRIS3	R$ 7,58 0%
TSLA34	R$ 76,54 3.432%
TSMC34	R$ 205,10 0.303%
TTEN3	R$ 16,01 0.819%
TUPY3	R$ 12,40 2.142%
UGPA3	R$ 21,41 0.753%
UNIP6	R$ 71,00 0%
USIM5	R$ 5,70 2.334%
VALE3	R$ 65,30 2.335%
VAMO3	R$ 3,24 0.31%
VAMO99	R$ 3,52 0%
VBBR3	R$ 23,80 -0.626%
VERZ34	R$ 35,87 2.927%
VISA34	R$ 90,56 -1.458%
VIVA3	R$ 31,20 1.069%
VIVT3	R$ 32,02 -6.045%
VLID3	R$ 22,15 -0.225%
VULC3	R$ 23,10 4.336%
VVEO3	R$ 1,45 11.538%
WALM34	R$ 34,74 1.52%
WEGE3	R$ 42,15 1.689%
WIZC3	R$ 8,31 -2.005%
XBOV11	R$ 146,34 0.508%
XPBR31	R$ 97,23 0.756%
YDUQ3	R$ 14,22 8.467%
ZAMP3	R$ 3,42 1.786%

Lucrar no mercado de opções agora ficou muito mais fácil

MGLU3 MAGAZ LUIZA ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT