MGLU3 - MAGAZ LUIZA ON: Opções e cotação

INÍCIO /MGLU3

MGLU3 MAGAZ LUIZA ON

-0,02 -0,215%
- R$ 9,48
  Máxima
- R$ 9,16
  Mínima
- 15.123.300,00
  Volume
- 02/05/25, 18:39:02
  Último Negócio
- R$ 9,41
  Abertura
- R$ 140,74
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

67,00%
Desvio Padrão (1a)
80,76%
IV (1a)

69,21%
EWMA (1a)
3,08
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
MGLUG280	R$ 6,93	R$ 6,93	0.98	0	0	0	2,49	0	0	0	0	0	0	R$ 14,94	MGLUS280
MGLUG380	0	R$ 5,90	1	0	0	0	3,49	0	0	0	0	0	0	0	MGLUS380
MGLUG480	0	R$ 4,93	1	0	0	0	4,49	0	0	0	0	0	0	0	MGLUS480
MGLUG580	0	R$ 3,96	1	0	0	0	5,49	0	0	0	0	0	0	0	MGLUS580
MGLUG590	0	R$ 3,86	1	0	0	0	5,59	0	0	0	0	-0.01	0,01	R$ 0,01	MGLUS590
MGLUG610	R$ 6,63	R$ 6,63	0.88	0	0	0	5,79	0	0	0	0	0	0	0	MGLUS610
MGLUG630	0	R$ 3,47	1	0	0	0	5,99	0	0	0	0	0	0	0	MGLUS630
MGLUG650	0	R$ 3,28	1	0	0	0	6,19	0	0	0	0	0	0	0	MGLUS650
MGLUG670	0	R$ 3,08	1	0	0	0	6,39	0	0	0	0	0	0	0	MGLUS670
MGLUG680	R$ 6,97	R$ 6,97	0.89	0	0	0	6,49	0	0	0	0	-0.02	0,01	R$ 0,01	MGLUS680
MGLUG690	0	R$ 2,89	1	0	0	0	6,59	0	0	0	46,667	-0.11	0,22	R$ 0,22	MGLUS690
MGLUG710	R$ 3,50	R$ 3,50	0.81	0	0	0	6,79	0	0	0	0	-0.02	0,01	R$ 0,01	MGLUS710
MGLUG730	R$ 6,24	R$ 6,24	0.85	0	0	0	6,99	0	0	0	0	-0.02	0,01	R$ 0,01	MGLUS730
MGLUG750	R$ 3,00	R$ 3,00	0.79	0	0	0	7,19	0	0	0	0	-0.03	0,02	R$ 0,02	MGLUS750
MGLUG770	R$ 2,86	R$ 2,86	0.78	0	0	0	7,39	0	0	0	0	-0.02	0,01	R$ 0,01	MGLUS770
MGLUG780	R$ 2,30	R$ 2,30	0.83	-13,534	0	0	7,49	0,49	0	0,25	0	-0.19	0,41	R$ 0,41	MGLUS780
MGLUG790	R$ 2,36	R$ 2,36	0.8	0	0	0	7,59	0	0	0	0	-0.02	0,01	R$ 0,01	MGLUS790
MGLUG810	0	R$ 1,72	1	0	0	0	7,79	0	0,15	0,08	0	-0.21	0,40	R$ 0,40	MGLUS810
MGLUG830	R$ 2,00	R$ 2,00	0.77	0	0	0	7,99	0	0	0	0	-0.23	0,46	R$ 0,46	MGLUS830
MGLUG850	R$ 1,80	R$ 1,80	0.75	-30,769	0	0	8,19	0	0	0	13,793	-0.27	0,66	R$ 0,66	MGLUS850
MGLUG870	R$ 5,45	R$ 5,45	0.8	0	0	0	8,39	0	0	0	0	-0.04	0,01	R$ 0,01	MGLUS870
MGLUG890	R$ 1,60	R$ 1,60	0.69	-33,333	0	0	8,59	0	0	0	38,889	-0.31	0,75	R$ 0,75	MGLUS890
MGLUG900	R$ 2,06	R$ 2,06	0.67	0	0	0	8,69	0,87	0	0,44	-1,163	-0.33	0,85	R$ 0,85	MGLUS900
MGLUG910	0	R$ 0,75	1	0	0	0	8,79	0	0	0	0	-0.05	0,01	R$ 0,01	MGLUS910
MGLUG920	R$ 2,12	R$ 2,12	0.65	0	0	0	8,89	1,25	0	0,63	6,944	-0.35	0,77	R$ 0,77	MGLUS920
MGLUG930	0	R$ 0,55	1	0	0	0	8,99	1,10	0	0,55	0	-0.36	0,99	R$ 0,99	MGLUS930
MGLUG940	0	R$ 0,46	1	0	0	0	9,09	0	0	0	0	0	0	0	MGLUS940
MGLUG950	R$ 3,27	R$ 3,27	0.69	0	0	0	9,19	0	0	0	0	-0.08	0,01	R$ 0,01	MGLUS950
MGLUG960	R$ 1,33	R$ 1,33	0.6	0	0	0	9,29	0	0	0	0	-0.1	0,01	R$ 0,01	MGLUS960
MGLUG970	R$ 3,05	R$ 3,05	0.67	0	0	0	9,39	0	0	0	0	-0.13	0,01	R$ 0,01	MGLUS970
MGLUG980	R$ 1,22	R$ 1,22	0.57	0	2,50	5,00	9,49	0	0	0	0	-0.42	1,25	R$ 1,25	MGLUS980
MGLUG990	R$ 1,30	R$ 1,30	0.57	0	0	0	9,59	1,50	0,60	1,05	0	-0.45	1,00	R$ 1,00	MGLUS990
MGLUG101	R$ 1,11	R$ 1,11	0.53	0	0	0	9,84	0	0	0	0	-1	0,275	R$ 0,01	MGLUS101
MGLUG104	R$ 0,99	R$ 0,99	0.5	-26,667	0	0	10,09	0	0,50	0,25	50,00	-0.49	1,65	R$ 1,65	MGLUS104
MGLUG106	R$ 0,60	R$ 0,60	0.42	0	0	0	10,34	0	0	0	0	-0.31	4,481	R$ 0,01	MGLUS106
MGLUG109	R$ 0,78	R$ 0,78	0.43	-36,585	0	0	10,59	0	0	0	0	-0.57	1,77	R$ 1,77	MGLUS109
MGLUG111	R$ 0,80	R$ 0,80	0.42	0	0,40	0,80	10,84	0	0	0	0	-0.67	1,67	R$ 1,67	MGLUS111
MGLUG114	R$ 0,66	R$ 0,66	0.38	0	1,00	2,00	11,09	0	1,00	0,50	0	-0.66	2,00	R$ 2,00	MGLUS114
MGLUG116	R$ 1,11	R$ 1,11	0.44	0	0	0	11,34	0	0	0	0	-1	1,734	R$ 0,02	MGLUS116
MGLUG119	R$ 0,55	R$ 0,55	0.33	-8,333	0	0	11,59	0	0,64	0,32	0	-0.84	2,10	R$ 2,10	MGLUS119
MGLUG121	R$ 0,55	R$ 0,55	0.32	0	0	0	11,84	0	0	0	0	-1	2,221	R$ 0,04	MGLUS121
MGLUG124	R$ 0,43	R$ 0,43	0.28	-6,522	0	0	12,09	0	0	0	0	-0.76	2,79	R$ 2,79	MGLUS124
MGLUG126	R$ 0,04	R$ 0,04	0.07	0	0	0	12,34	0	0	0	0	-1	2,707	R$ 0,15	MGLUS126
MGLUG129	R$ 0,36	R$ 0,36	0.24	-12,195	0	0	12,59	0	0	0	0	-1	2,95	R$ 117,20	MGLUS129
MGLUG134	R$ 0,33	R$ 0,33	0.22	-17,50	1,20	2,40	13,09	0	0	0	0	-1	3,437	0	MGLUS134
MGLUG139	R$ 0,32	R$ 0,32	0.2	0	0	0	13,59	0	0	0	0	-1	3,924	0	MGLUS139
MGLUG144	R$ 0,29	R$ 0,29	0.19	0	0,43	0,86	14,09	0	0	0	0	-1	4,41	0	MGLUS144
MGLUG149	R$ 0,01	R$ 0,01	0.02	0	0	0	14,59	0	0	0	0	-0.55	6,581	R$ 4,10	MGLUS149
MGLUG154	0	0	0	0	0	0	15,09	0	0	0	0	-1	5,383	0	MGLUS154
MGLUG159	0	0	0	0	0	0	15,59	0	0	0	0	-1	5,87	R$ 147,25	MGLUS159
MGLUG164	0	0	0	0	0	0	16,09	0	0	0	0	-1	6,356	0	MGLUS164
MGLUG169	0	0	0	0	0	0	16,59	0	0	0	0	-1	6,843	0	MGLUS169
MGLUG174	0	0	0	0	0	0	17,09	0	0	0	0	-1	7,329	0	MGLUS174
MGLUG179	R$ 0,08	R$ 0,08	0.06	0	0	0	17,59	0	0	0	0	-0.81	8,219	R$ 7,80	MGLUS179
MGLUG184	0	0	0	0	0	0	18,09	0	0	0	0	-1	8,302	0	MGLUS184
MGLUG189	0	0	0	0	0	0	18,59	0	0	0	0	-1	8,789	0	MGLUS189
MGLUG194	0	0	0	0	0	0	19,09	0	0	0	0	-1	9,275	0	MGLUS194
MGLUG199	R$ 0,01	R$ 0,01	0.01	0	0	0	19,59	0	0	0	0	-0.26	14,923	R$ 7,23	MGLUS199
MGLUG204	0	0	0	0	0	0	20,09	0	0	0	0	-1	10,248	0	MGLUS204
MGLUG209	0	0	0	0	0	0	20,59	0	0	0	0	-0.74	11,526	R$ 10,35	MGLUS209
MGLUG214	0	0	0	0	0	0	21,09	0	0	0	0	-1	11,221	0	MGLUS214
MGLUG219	0	0	0	0	0	0	21,59	0	0	0	0	-1	11,708	0	MGLUS219
MGLUG394	0	0	0	0	0	0	39,09	0	0	0	0	-1	28,736	0	MGLUS394
MGLUG396	0	0	0	0	0	0	39,34	0	0	0	0	-1	28,979	0	MGLUS396
MGLUG40	R$ 0,01	R$ 0,01	0.01	0	0,01	0,02	39,59	0	0	0	0	-1	29,222	R$ 13,00	MGLUS40
MGLUG401	0	0	0	0	0	0	39,84	0	0	0	0	-1	29,466	0	MGLUS401
MGLUG404	0	0	0	0	0	0	40,09	0	0	0	0	-1	29,709	0	MGLUS404
MGLUG45	R$ 0,02	R$ 0,02	0.01	0	0,01	0,01	44,59	0	0	0	0	-0.49	37,127	R$ 32,97	MGLUS45
MGLUG50	R$ 0,01	R$ 0,01	0.01	0	0	0	49,59	0	0	0	0	-1	38,953	R$ 37,49	MGLUS50
MGLUG55	R$ 0,99	R$ 0,99	0.24	0	0,27	0,54	54,59	0	0,54	0,27	0	-0.56	46,253	R$ 42,70	MGLUS55

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 69,34 0.464%
AAPL34	R$ 58,01 -3.155%
ABCB4	R$ 21,61 -0.415%
ABEV3	R$ 14,14 -2.951%
AERI3	R$ 5,25 18.51%
AGRO3	R$ 21,09 -0.425%
ALOS3	R$ 21,46 0.941%
ALPA4	R$ 7,60 2.703%
ALUP11	R$ 30,41 -1.33%
AMAR3	R$ 1,37 -0.725%
AMBP3	R$ 120,00 -1.639%
AMER3	R$ 5,58 -1.413%
AMZO34	R$ 53,60 2.368%
ANIM3	R$ 3,30 3.448%
ARML3	R$ 4,71 7.534%
ASAI3	R$ 9,09 -1.088%
AURA33	R$ 37,50 -4.288%
AURE3	R$ 8,98 0.56%
AURE99	R$ 7,11 0%
AZUL4	R$ 1,47 0%
AZZA3	R$ 31,70 -0.44%
B3SA3	R$ 13,31 -1.334%
BABA34	R$ 25,41 4.827%
BBAS3	R$ 28,90 -0.104%
BBDC3	R$ 12,03 -1.635%
BBDC4	R$ 13,51 -1.602%
BBSE3	R$ 42,19 -1.356%
BEEF3	R$ 6,02 1.861%
BERK34	R$ 153,52 0.828%
BHIA3	R$ 5,42 -0.368%
BLAU3	R$ 13,33 3.253%
BMGB4	R$ 3,85 1.05%
BMOB3	R$ 19,10 1.005%
BOVA11	R$ 132,12 0.372%
BOVB11	R$ 137,57 -0.058%
BOVV11	R$ 139,46 0.875%
BPAC11	R$ 37,76 -0.918%
BPAN4	R$ 7,49 -1.577%
BRAP4	R$ 16,22 0.185%
BRAV3	R$ 17,99 3.629%
BRAX11	R$ 112,97 0.24%
BRFS3	R$ 22,46 -1.057%
BRKM5	R$ 10,67 0%
BRSR6	R$ 11,71 1.826%
CAML3	R$ 4,39 0.688%
CASH3	R$ 7,01 9.19%
CBAV3	R$ 4,00 1.781%
CCRO3	R$ 13,45 0%
CEAB3	R$ 13,21 -0.469%
CHVX34	R$ 79,05 2.423%
CMIG3	R$ 14,66 0.541%
CMIG4	R$ 10,36 0.669%
CMIN3	R$ 6,08 -0.977%
COCA34	R$ 67,10 -2.754%
COGN3	R$ 2,61 1.163%
CPFE3	R$ 38,00 -0.498%
CPLE3	R$ 10,70 2.49%
CPLE6	R$ 11,76 1.995%
CRFB3	R$ 8,54 -0.117%
CSAN3	R$ 8,04 3.475%
CSMG3	R$ 20,99 -2.099%
CSNA3	R$ 9,38 0.86%
CURY3	R$ 28,01 1.67%
CVCB3	R$ 2,21 1.843%
CXSE3	R$ 15,82 -1.371%
CYRE3	R$ 24,40 -1.573%
DASA3	R$ 1,73 -1.705%
DIRR3	R$ 36,01 -0.935%
DXCO3	R$ 5,58 0.904%
E1MR34	R$ 600,00 0%
ECOR3	R$ 6,67 0.908%
EGIE3	R$ 41,15 -1.01%
ELET3	R$ 44,60 1.479%
ELET6	R$ 48,61 0.788%
EMBR3	R$ 66,16 1.91%
ENEV3	R$ 13,35 -1.184%
ENGI11	R$ 45,40 -1.175%
ENJU3	R$ 1,28 4.918%
EQTL3	R$ 35,90 -0.651%
ESPA3	R$ 0,80 -2.241%
EVEN3	R$ 5,73 -0.348%
EXCO32	R$ 10,39 -0.192%
EXXO34	R$ 75,84 1.649%
EZTC3	R$ 13,03 -1.883%
FESA4	R$ 7,20 -0.69%
FLRY3	R$ 12,90 -0.693%
GFSA3	R$ 1,33 -5%
GGBR4	R$ 14,95 -0.267%
GGPS3	R$ 15,20 0.662%
GMAT3	R$ 7,75 0.649%
GMCO34	R$ 63,51 -0.641%
GOAU4	R$ 8,36 -0.595%
GOGL34	R$ 77,15 2.525%
GOLD11	R$ 19,09 -2.602%
GOLL4	R$ 1,25 1.626%
GRND3	R$ 5,42 -2.518%
GSGI34	R$ 105,95 3.862%
GUAR3	R$ 8,00 -1.72%
HAPV3	R$ 2,32 0%
HBOR3	R$ 2,22 -5.932%
HBSA3	R$ 3,05 0.66%
HYPE3	R$ 22,75 -5.68%
IFCM3	R$ 0,09 12.5%
IGTI11	R$ 20,93 1.899%
INBR32	R$ 37,10 -1.722%
INTB3	R$ 14,30 1.06%
IRBR3	R$ 47,70 -0.272%
ISAE4	R$ 24,42 1.792%
ITLC34	R$ 19,55 2.302%
ITSA4	R$ 10,62 -0.748%
ITUB3	R$ 31,40 1.078%
ITUB4	R$ 35,49 -0.211%
IVVB11	R$ 361,75 2.088%
JALL3	R$ 4,09 2.25%
JBSS3	R$ 43,51 -1.293%
JHSF3	R$ 5,05 -1.559%
JNJB34	R$ 59,30 0.577%
JPMC34	R$ 144,62 3.67%
KEPL3	R$ 7,77 3.6%
KLBN11	R$ 18,72 1.025%
LAVV3	R$ 10,40 -0.383%
LEVE3	R$ 29,45 -0.574%
LILY34	R$ 156,70 -8.895%
LJQQ3	R$ 2,83 2.536%
LOGG3	R$ 21,25 1.19%
LOGN3	R$ 22,50 0.806%
LREN3	R$ 14,88 1.848%
LWSA3	R$ 3,61 0%
M1TA34	R$ 119,50 4.094%
MATD3	R$ 4,78 -0.209%
MBLY3	R$ 1,05 -0.943%
MCDC34	R$ 89,05 -2.89%
MDIA3	R$ 25,28 -0.355%
MDNE3	R$ 15,80 -4.01%
MEAL3	R$ 1,27 6.723%
MELI34	R$ 107,34 -1.541%
MGLU3	R$ 9,30 -0.215%
MILS3	R$ 10,06 -0.984%
MLAS3	R$ 1,26 3.279%
MOVI3	R$ 7,11 0.907%
MRFG3	R$ 21,49 0.047%
MRVE3	R$ 5,86 -1.014%
MSFT34	R$ 100,80 3.004%
MTRE3	R$ 3,54 -7.812%
MULT3	R$ 25,96 0.855%
MYPK3	R$ 12,50 1.461%
N1VO34	R$ 48,55 3.21%
NASD11	R$ 15,96 3.234%
NEOE3	R$ 22,86 -0.175%
NFLX34	R$ 129,80 0.949%
NTCO3	R$ 9,53 0.21%
NVDC34	R$ 13,30 1.916%
ODPV3	R$ 10,97 2.715%
ONCO3	R$ 5,92 -2.149%
ORVR3	R$ 48,31 -1.489%
OXYP34	R$ 39,00 5.405%
P1GR34	R$ 799,23 -0.01%
PAGS34	R$ 11,01 -0.362%
PCAR3	R$ 3,96 -6.383%
PETR3	R$ 32,82 2.402%
PETR4	R$ 30,80 2.701%
PETZ3	R$ 4,45 -4.301%
PIBB11	R$ 237,70 0.072%
PLPL3	R$ 12,22 4.623%
PNVL3	R$ 9,04 -1.525%
POMO4	R$ 7,10 1.898%
POSI3	R$ 5,59 -4.871%
PRIO3	R$ 36,46 8.158%
PSSA3	R$ 43,71 -0.637%
PTBL3	R$ 4,23 0%
PYPL34	R$ 18,93 0.799%
QUAL3	R$ 2,10 1.942%
RADL3	R$ 20,17 1.663%
RAIL3	R$ 19,03 -1.907%
RAIZ4	R$ 1,86 2.762%
RANI3	R$ 7,90 -1.619%
RAPT4	R$ 8,75 -1.942%
RDOR3	R$ 32,10 0.25%
RECV3	R$ 13,21 2.882%
RENT3	R$ 43,01 0.116%
RIOT34	R$ 340,88 1.953%
ROMI3	R$ 9,40 2.62%
ROXO34	R$ 11,65 0.518%
SANB11	R$ 28,90 -2.1%
SANB3	R$ 13,75 -2.413%
SAPR11	R$ 30,05 -2.213%
SBFG3	R$ 10,65 0.377%
SBSP3	R$ 113,80 -0.079%
SEER3	R$ 6,20 3.506%
SEQL3	R$ 1,93 1.047%
SIMH3	R$ 5,22 -2.612%
SIMN34	R$ 226,64 2.506%
SLCE3	R$ 20,10 1.566%
SMAL11	R$ 101,70 0.197%
SMFT3	R$ 24,09 -1.472%
SMTO3	R$ 19,52 0.051%
SOJA3	R$ 10,49 1.549%
SPXI11	R$ 350,16 1.534%
SRNA3	R$ 10,04 2.449%
STBP3	R$ 13,51 -0.222%
SUZB3	R$ 50,71 1.258%
TAEE11	R$ 35,56 -1.002%
TASA4	R$ 7,91 -6.722%
TCSA3	R$ 1,33 2.308%
TEND3	R$ 16,08 -0.433%
TIMS3	R$ 18,66 -1.53%
TMOS34	R$ 49,54 -1.648%
TOTS3	R$ 37,39 -0.611%
TRAD3	R$ 6,70 1.056%
TRIS3	R$ 6,90 -0.862%
TSLA34	R$ 49,81 -0.777%
TSMC34	R$ 125,58 5.975%
TTEN3	R$ 15,71 -3.025%
TUPY3	R$ 20,84 -2.844%
UGPA3	R$ 17,73 -0.561%
UNIP6	R$ 55,08 0.935%
USIM5	R$ 5,53 0%
VALE3	R$ 52,81 -0.095%
VAMO3	R$ 5,02 2.033%
VAMO99	R$ 5,45 0%
VBBR3	R$ 18,82 0.106%
VERZ34	R$ 41,63 -0.12%
VISA34	R$ 99,07 1.34%
VIVA3	R$ 21,95 -0.724%
VIVT3	R$ 27,47 -1.151%
VLID3	R$ 25,36 2.465%
VULC3	R$ 17,21 2.44%
VVEO3	R$ 1,12 -2.609%
WALM34	R$ 34,59 1.14%
WEGE3	R$ 44,48 -0.358%
WIZC3	R$ 5,99 0.335%
XBOV11	R$ 132,52 0.06%
XPBR31	R$ 91,21 -0.632%
YDUQ3	R$ 14,90 4.269%
ZAMP3	R$ 3,19 1.592%

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