MGLU3 MAGAZ LUIZA ON
- R$ 12,75
-0,03
-0,235%- R$ 13,00
Máxima
- R$ 12,23
Mínima
- 69.230.400,00
Volume
- 23/10/26, 18:39:55
Último Negócio
- R$ 12,99
Abertura
- R$ 874,25
Volume Financeiro
- R$ 13,00
Tendência
- Alta
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 68,00%
Desvio Padrão (1a)
- 148,22%
IV (1a)
- 78,16%
EWMA (1a)
- 2,21
Beta (ß)
Destaques
Séries
- 30/10/2026 - 5 dias06/11/2026 - 9 dias13/11/2026 - 14 dias19/11/2026 - 18 dias27/11/2026 - 24 dias18/12/2026 - 39 dias15/01/2027 - 55 dias19/02/2027 - 80 dias19/03/2027 - 100 dias16/04/2027 - 119 dias21/05/2027 - 143 dias18/06/2027 - 162 dias16/07/2027 - 182 dias20/08/2027 - 207 dias17/09/2027 - 226 dias15/10/2027 - 245 dias19/11/2027 - 268 dias17/12/2027 - 288 dias17/03/2028 - 351 dias20/04/2028 - 374 dias19/05/2028 - 393 dias16/06/2028 - 412 dias21/07/2028 - 437 dias18/08/2028 - 457 dias20/10/2028 - 500 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MGLUG300 | 0 | R$ 10,36 | 1 | 0 | 0 | 0 | 0 | 3,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS300 | ||
| MGLUG305 | R$ 1,94 | R$ 10,32 | 1 | 0 | 0 | 0 | 0 | 3,05 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS305 | ||
| MGLUG310 | R$ 2,41 | R$ 10,28 | 1 | 0 | 0 | 0 | 0 | 3,10 | 0 | 0 | 0 | 0 | -0.03 | 0,45 | R$ 0,45 | MGLUS310 | ||
| MGLUG315 | R$ 2,37 | R$ 10,24 | 1 | 0 | 1,20 | 2,39 | 0 | 3,15 | 0 | 0 | 0 | 0 | -0.03 | 0,47 | R$ 0,47 | MGLUS315 | ||
| MGLUG320 | R$ 2,46 | R$ 10,20 | 1 | 0 | 0 | 0 | 0 | 3,20 | 0 | 0 | 0 | 0 | -0.03 | 0,49 | R$ 0,49 | MGLUS320 | ||
| MGLUG325 | R$ 2,44 | R$ 10,16 | 1 | 0 | 0 | 0 | 0 | 3,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS325 | ||
| MGLUG33 | R$ 2,44 | R$ 10,12 | 1 | 0 | 0 | 0 | 0 | 3,30 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS33 | ||
| MGLUG335 | 0 | R$ 10,08 | 1 | 0 | 0 | 0 | 0 | 3,35 | 0 | 0 | 0 | 0 | -0.04 | 0,54 | R$ 0,54 | MGLUS335 | ||
| MGLUG340 | 0 | R$ 10,04 | 1 | 0 | 0 | 0 | 0 | 3,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS340 | ||
| MGLUG345 | 0 | R$ 10,00 | 1 | 0 | 0 | 0 | 0 | 3,45 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS345 | ||
| MGLUG350 | 0 | R$ 9,96 | 1 | 0 | 0 | 0 | 0 | 3,50 | 0 | 0 | 0 | 0 | -0.04 | 0,59 | R$ 0,59 | MGLUS350 | ||
| MGLUG355 | 0 | R$ 9,92 | 1 | 0 | 0 | 0 | 0 | 3,55 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS355 | ||
| MGLUG360 | 0 | R$ 9,88 | 1 | 0 | 0 | 0 | 0 | 3,60 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS360 | ||
| MGLUG365 | 0 | R$ 9,84 | 1 | 0 | 0 | 0 | 0 | 3,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS365 | ||
| MGLUG370 | 0 | R$ 9,80 | 1 | 0 | 0 | 0 | 0 | 3,70 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS370 | ||
| MGLUG375 | 0 | R$ 9,76 | 1 | 0 | 0 | 0 | 0 | 3,75 | 0 | 0,01 | 0,01 | 0 | 0 | 0 | 0 | MGLUS375 | ||
| MGLUG380 | 0 | R$ 9,72 | 1 | 0 | 0 | 0 | 0 | 3,80 | 0 | 0 | 0 | 0 | -0.04 | 0,82 | R$ 0,82 | MGLUS380 | ||
| MGLUG385 | 0 | R$ 9,68 | 1 | 0 | 0 | 0 | 0 | 3,85 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS385 | ||
| MGLUG390 | 0 | R$ 9,64 | 1 | 0 | 0 | 0 | 0 | 3,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS390 | ||
| MGLUG395 | 0 | R$ 9,60 | 1 | 0 | 0 | 0 | 0 | 3,95 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS395 | ||
| MGLUG400 | R$ 1,45 | R$ 9,56 | 1 | 0 | 0 | 0 | 0 | 4,00 | 0 | 0,01 | 0,01 | 0 | -0.05 | 0,71 | R$ 0,71 | MGLUS400 | ||
| MGLUG405 | 0 | R$ 9,52 | 1 | 0 | 0 | 0 | 0 | 4,05 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS405 | ||
| MGLUG410 | 0 | R$ 9,48 | 1 | 0 | 0 | 0 | 0 | 4,10 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS410 | ||
| MGLUG415 | 0 | R$ 9,44 | 1 | 0 | 0 | 0 | 0 | 4,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS415 | ||
| MGLUG420 | R$ 1,74 | R$ 9,40 | 1 | 0 | 0 | 0 | 0 | 4,20 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS420 | ||
| MGLUG425 | 0 | R$ 9,36 | 1 | 0 | 0 | 0 | 0 | 4,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS425 | ||
| MGLUG43 | 0 | R$ 9,32 | 1 | 0 | 0 | 0 | 0 | 4,30 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS43 | ||
| MGLUG435 | R$ 1,83 | R$ 9,28 | 1 | 0 | 0 | 0 | 0 | 4,35 | 0 | 0 | 0 | 0 | -0.04 | 0,38 | R$ 0,38 | MGLUS435 | ||
| MGLUG440 | 0 | R$ 9,24 | 1 | 0 | 0 | 0 | 0 | 4,40 | 0 | 0 | 0 | 0 | -0.05 | 1,03 | R$ 1,03 | MGLUS440 | ||
| MGLUG445 | R$ 1,67 | R$ 9,20 | 1 | 0 | 0 | 0 | 0 | 4,45 | 0 | 0 | 0 | 0 | -0.05 | 0,47 | R$ 0,47 | MGLUS445 | ||
| MGLUG450 | 0 | R$ 9,16 | 1 | 0 | 0 | 0 | 0 | 4,50 | 0 | 0 | 0 | 0 | -0.06 | 1,13 | R$ 1,13 | MGLUS450 | ||
| MGLUG455 | 0 | R$ 9,12 | 1 | 0 | 0 | 0 | 0 | 4,55 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS455 | ||
| MGLUG460 | 0 | R$ 9,08 | 1 | 0 | 0 | 0 | 0 | 4,60 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS460 | ||
| MGLUG465 | 0 | R$ 9,04 | 1 | 0 | 0 | 0 | 0 | 4,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS465 | ||
| MGLUG470 | 0 | R$ 9,00 | 1 | 0 | 0 | 0 | 0 | 4,70 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS470 | ||
| MGLUG475 | 0 | R$ 8,96 | 1 | 0 | 0,01 | 0,01 | 0 | 4,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS475 | ||
| MGLUG480 | 0 | R$ 8,92 | 1 | 0 | 0 | 0 | 0 | 4,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS480 | ||
| MGLUG485 | 0 | R$ 8,88 | 1 | 0 | 0 | 0 | 0 | 4,85 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS485 | ||
| MGLUG490 | 0 | R$ 8,84 | 1 | 0 | 0 | 0 | 0 | 4,90 | 0 | 0 | 0 | 0 | -0.06 | 1,10 | R$ 1,10 | MGLUS490 | ||
| MGLUG495 | 0 | R$ 8,80 | 1 | 0 | 0 | 0 | 0 | 4,95 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS495 | ||
| MGLUG500 | 0 | R$ 8,76 | 1 | 0 | 0 | 0 | 0 | 5,00 | 0 | 0 | 0 | 0 | -0.06 | 1,37 | R$ 1,37 | MGLUS500 | ||
| MGLUG510 | R$ 1,79 | R$ 8,68 | 1 | 0 | 0 | 0 | 0 | 5,10 | 0 | 0 | 0 | 0 | -0.06 | 0,59 | R$ 0,59 | MGLUS510 | ||
| MGLUG520 | R$ 1,04 | R$ 8,60 | 1 | 0 | 0 | 0 | 0 | 5,20 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS520 | ||
| MGLUG530 | 0 | R$ 8,52 | 1 | 0 | 0 | 0 | 0 | 5,30 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS530 | ||
| MGLUG540 | 0 | R$ 8,44 | 1 | 0 | 0 | 0 | 0 | 5,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS540 | ||
| MGLUG550 | 0 | R$ 8,36 | 1 | 0 | 0 | 0 | 0 | 5,50 | 0 | 0 | 0 | 0 | -0.07 | 1,63 | R$ 1,63 | MGLUS550 | ||
| MGLUG560 | 0 | R$ 8,28 | 1 | 0 | 0 | 0 | 0 | 5,60 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS560 | ||
| MGLUG570 | 0 | R$ 8,20 | 1 | 0 | 0 | 0 | 0 | 5,70 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS570 | ||
| MGLUG580 | 0 | R$ 8,12 | 1 | 0 | 0 | 0 | 0 | 5,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS580 | ||
| MGLUG590 | 0 | R$ 8,04 | 1 | 0 | 0 | 0 | 0 | 5,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS590 | ||
| MGLUG600 | R$ 4,35 | R$ 7,96 | 1 | 0 | 0 | 0 | 0 | 6,00 | 0 | 0 | 0 | 0 | -0.08 | 0,83 | R$ 0,83 | MGLUS600 | ||
| MGLUG610 | R$ 1,50 | R$ 7,88 | 1 | 0 | 0 | 0 | 0 | 6,10 | 0 | 0 | 0 | 0 | -0.08 | 0,86 | R$ 0,86 | MGLUS610 | ||
| MGLUG620 | 0 | R$ 7,80 | 1 | 0 | 0 | 0 | 0 | 6,20 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS620 | ||
| MGLUG630 | R$ 1,24 | R$ 7,72 | 1 | 0 | 0 | 0 | 0 | 6,30 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS630 | ||
| MGLUG640 | 0 | R$ 7,64 | 1 | 0 | 0 | 0 | 0 | 6,40 | 0 | 0 | 0 | 0 | -0.08 | 2,04 | R$ 2,04 | MGLUS640 | ||
| MGLUG650 | 0 | R$ 7,56 | 1 | 0 | 0 | 0 | 0 | 6,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS650 | ||
| MGLUG660 | 0 | R$ 7,48 | 1 | 0 | 0 | 0 | 0 | 6,60 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS660 | ||
| MGLUG670 | 0 | R$ 7,40 | 1 | 0 | 0 | 0 | 0 | 6,70 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS670 | ||
| MGLUG680 | 0 | R$ 7,32 | 1 | 0 | 0 | 0 | 0 | 6,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS680 | ||
| MGLUG690 | 0 | R$ 7,24 | 1 | 0 | 0 | 0 | 0 | 6,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS690 | ||
| MGLUG700 | R$ 1,11 | R$ 7,16 | 1 | 0 | 0 | 0 | 0 | 7,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS700 | ||
| MGLUG710 | R$ 1,11 | R$ 7,08 | 1 | 0 | 0 | 0 | 0 | 7,10 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS710 | ||
| MGLUG720 | 0 | R$ 7,00 | 1 | 0 | 0 | 0 | 0 | 7,20 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS720 | ||
| MGLUG730 | 0 | R$ 6,92 | 1 | 0 | 0 | 0 | 0 | 7,30 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS730 | ||
| MGLUG740 | 0 | R$ 6,84 | 1 | 0 | 0 | 0 | 0 | 7,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS740 | ||
| MGLUG750 | R$ 1,01 | R$ 6,76 | 1 | 0 | 0 | 0 | 0 | 7,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS750 | ||
| MGLUG760 | 0 | R$ 6,68 | 1 | 0 | 0 | 0 | 0 | 7,60 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS760 | ||
| MGLUG77 | 0 | R$ 6,60 | 1 | 0 | 0 | 0 | 0 | 7,70 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS77 | ||
| MGLUG780 | 0 | R$ 6,52 | 1 | 0 | 0 | 0 | 0 | 7,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MGLUS780 | ||
| MGLUG790 | 0 | R$ 6,44 | 1 | 0 | 0 | 0 | 0 | 7,90 | 0 | 0 | 0 | 0 | -0.1 | 2,96 | R$ 2,96 | MGLUS790 | ||
| MGLUG80 | R$ 5,70 | R$ 6,36 | 1 | 0 | 0,45 | 0,90 | 0 | 8,00 | 0 | 0 | 0 | 0 | -0.11 | 2,40 | R$ 2,40 | MGLUS80 |