Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/08/25, 16:54:46

MGLU3 MAGAZ LUIZA ON

-0,02 -0,297%
- R$ 6,74
  Máxima
- R$ 6,53
  Mínima
- 17.888.900,00
  Volume
- 14/08/25, 16:54:56
  Último Negócio
- R$ 6,67
  Abertura
- R$ 118,69
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

64,00%
Desvio Padrão (1a)
54,58%
IV (1a)

59,15%
EWMA (1a)
2,88
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
MGLUK334	0	R$ 3,49	1		0	0	0	0	3,34	0	0	0	0		0	0	0	MGLUW334
MGLUK344	0	R$ 3,39	1		0	0	0	0	3,44	0	0	0	0		0	0	0	MGLUW344
MGLUK354	0	R$ 3,30	1		0	0	0	0	3,54	0	0	0	0		0	0	0	MGLUW354
MGLUK364	0	R$ 3,20	1		0	0	0	0	3,64	0	0	0	0		0	0	0	MGLUW364
MGLUK374	0	R$ 3,10	1		0	0	0	0	3,74	0	0	0	0		0	0	0	MGLUW374
MGLUK384	0	R$ 3,01	1		0	0	0	0	3,84	0	0	0	0		0	0	0	MGLUW384
MGLUK394	0	R$ 2,91	1		0	0	0	0	3,94	0	0	0	0		0	0	0	MGLUW394
MGLUK404	0	R$ 2,82	1		0	0	0	0	4,04	0	0	0	0		0	0	R$ 31,16	MGLUW404
MGLUK414	0	R$ 2,72	1		0	0	0	0	4,14	0	0	0	0		0	0	R$ 31,84	MGLUW414
MGLUK424	0	R$ 2,62	1		0	0	0	0	4,24	0	0	0	0		0	0	R$ 32,95	MGLUW424
MGLUK434	0	R$ 2,53	1		0	0	0	0	4,34	0	0	0	0		0	0	0	MGLUW434
MGLUK444	0	R$ 2,43	1		0	0	0	0	4,44	0	0	0	0		0	0	0	MGLUW444
MGLUK454	0	R$ 2,33	1		0	0	0	0	4,54	0	0	0	0		0	0	0	MGLUW454
MGLUK464	0	R$ 2,24	1		0	0	0	0	4,64	0	0	0	0		0	0	0	MGLUW464
MGLUK474	0	R$ 2,14	1		0	0	0	0	4,74	0	0	0	0		0	0	0	MGLUW474
MGLUK484	0	R$ 2,04	1		0	0	0	0	4,84	0	0	0	0		0	0	0	MGLUW484
MGLUK494	0	R$ 1,95	1		0	0	0	0	4,94	0	0	0	0		-0.11	0,14	R$ 0,14	MGLUW494
MGLUK504	0	R$ 1,85	1		0	0	0	0	5,04	0	0	0	0		0	0	0	MGLUW504
MGLUK514	0	R$ 1,75	1		0	0	0	0	5,14	0	0	0	0		0	0	0	MGLUW514
MGLUK524	0	R$ 1,66	1		0	0	0	0	5,24	0	0	0	0		0	0	0	MGLUW524
MGLUK534	0	R$ 1,56	1		0	0	0	0	5,34	0	0	0	0		0	0	0	MGLUW534
MGLUK544	0	R$ 1,47	1		0	0	0	0	5,44	0	0	0	0		0	0	0	MGLUW544
MGLUK554	0	R$ 1,37	1		0	0	0	0	5,54	0	0	0	0		-0.19	0,25	R$ 0,25	MGLUW554
MGLUK564	0	R$ 1,27	1		0	0	0	0	5,64	0	0	0	0		0	0	0	MGLUW564
MGLUK574	0	R$ 1,18	1		0	0	0	0	5,74	0	0	0	0		0	0	0	MGLUW574
MGLUK584	0	R$ 1,08	1		0	0	0	0	5,84	0	0	0	0		0	0	0	MGLUW584
MGLUK594	0	R$ 0,98	1		0	0	0	0	5,94	0,41	0	0,21	2,632		-0.26	0,39	R$ 0,39	MGLUW594
MGLUK604	0	R$ 0,89	1		0	0	0	0	6,04	0,56	0	0,28	0		-0.25	0,31	R$ 0,31	MGLUW604
MGLUK614	0	R$ 0,79	1		0	0	0	0	6,14	0	0	0	0		0	0	0	MGLUW614
MGLUK624	0	R$ 0,69	1		0	0	0	0	6,24	0,58	0	0,29	11,538		-0.31	0,58	R$ 0,58	MGLUW624
MGLUK634	0	R$ 0,60	1		0	0	0	0	6,34	0	0	0	0		0	0	0	MGLUW634
MGLUK644	0	R$ 0,50	1		0	0	0	0	6,44	0	0	0	0		0	0	0	MGLUW644
MGLUK654	0	R$ 0,41	1		0	0	0	0	6,54	0	0	0	0		-0.36	0,55	R$ 0,55	MGLUW654
MGLUK664	R$ 0,88	R$ 0,88	0.62		-28,455	1,09	0,79	1,38	6,64	0,70	0,55	0,63	10,00		-0.38	0,66	R$ 0,66	MGLUW664
MGLUK674	0	R$ 0,21	1		0	0	0	0	6,74	0	0	0	0		-0.4	0,71	R$ 0,71	MGLUW674
MGLUK684	0	R$ 0,12	1		0	0	0	0	6,84	0	0	0	0		0	0	0	MGLUW684
MGLUK694	0	R$ 0,02	1		0	0	0	0	6,94	0	0	0	0		0	0	0	MGLUW694
MGLUK704	0	0	0		0	0	0	0	7,04	0	0	0	0		-0.46	0,75	R$ 0,75	MGLUW704
MGLUK714	0	0	0		0	0	0	0	7,14	0	0	0	0		-1	0,173	0	MGLUW714
MGLUK724	R$ 0,79	R$ 0,79	0.52		0	0,03	0,05	0	7,24	0	0	0	0		-1	0,27	0	MGLUW724
MGLUK734	0	0	0		0	0	0	0	7,34	0	0	0	0		-1	0,366	0	MGLUW734
MGLUK744	0	0	0		0	0	0	0	7,44	0	0	0	0		-1	0,462	0	MGLUW744
MGLUK754	0	0	0		0	0	0	0	7,54	0	0	0	0		-1	0,559	0	MGLUW754
MGLUK764	R$ 0,46	R$ 0,46	0.41		-34,286	0,55	0,44	0,66	7,64	0	0,41	0,21	-1,905		-0.61	1,03	R$ 1,03	MGLUW764
MGLUK774	0	0	0		0	0	0	0	7,74	0	0	0	0		-1	0,752	0	MGLUW774
MGLUK784	0	0	0		0	0,05	0,10	0	7,84	0	0	0	0		-1	0,848	0	MGLUW784
MGLUK794	0	0	0		0	0	0	0	7,94	0	0	0	0		-1	0,944	0	MGLUW794
MGLUK804	0	0	0		0	0	0	0	8,04	0	1,42	0,71	0		-1	1,041	0	MGLUW804
MGLUK814	0	0	0		0	0	0	0	8,14	0	0	0	0		-1	1,137	0	MGLUW814
MGLUK824	R$ 0,31	R$ 0,31	0.31		0	0	0	0	8,24	0	0	0	0		-1	1,234	0	MGLUW824
MGLUK834	0	0	0		0	0	0	0	8,34	0	0	0	0		-1	1,33	0	MGLUW834
MGLUK844	0	0	0		0	0	0	0	8,44	0	0	0	0		-1	1,427	0	MGLUW844
MGLUK854	R$ 0,35	R$ 0,35	0.31		0	0	0	0	8,54	0	0	0	0		-1	1,523	0	MGLUW854
MGLUK864	R$ 0,32	R$ 0,32	0.29		0	0	0	0	8,64	0	0	0	0		-0.66	2,066	R$ 1,60	MGLUW864
MGLUK874	0	0	0		0	0	0	0	8,74	0	0	0	0		-1	1,716	0	MGLUW874
MGLUK884	0	0	0		0	0	0	0	8,84	0	0	0	0		-1	1,812	0	MGLUW884
MGLUK894	R$ 0,22	R$ 0,22	0.23		0	0	0	0	8,94	0	0	0	0		-1	1,909	0	MGLUW894
MGLUK904	0	0	0		0	0	0	0	9,04	0	0	0	0		-1	2,005	R$ 2,00	MGLUW904
MGLUK914	0	0	0		0	0	0	0	9,14	0	0	0	0		-1	2,101	0	MGLUW914
MGLUK924	R$ 0,16	R$ 0,16	0.18		0	0	0	0	9,24	0	0	0	0		-1	2,198	0	MGLUW924
MGLUK944	0	0	0		0	0	0	0	9,44	0	0	0	0		-1	2,391	0	MGLUW944
MGLUK964	R$ 0,18	R$ 0,18	0.18		0	0	0	0	9,64	0	0	0	0		-1	2,583	0	MGLUW964
MGLUK984	0	0	0		0	0	0	0	9,84	0	0	0	0		-1	2,776	0	MGLUW984
MGLUK103	0	0	0		0	0	0	0	10,34	0	0	0	0		-1	3,258	0	MGLUW103
MGLUK108	0	0	0		0	0	0	0	10,84	0	0	0	0		-1	3,74	0	MGLUW108
MGLUK113	0	0	0		0	0	0	0	11,34	0	0	0	0		-1	4,222	R$ 4,11	MGLUW113
MGLUK118	0	0	0		0	0	0	0	11,84	0	0	0	0		-1	4,704	0	MGLUW118
MGLUK123	0	0	0		0	0	0	0	12,34	0	0	0	0		-1	5,186	0	MGLUW123
MGLUK128	0	0	0		0	0	0	0	12,84	0	0	0	0		-1	5,668	0	MGLUW128
MGLUK133	R$ 0,05	R$ 0,05	0.05		0	0	0	0	13,34	0	0	0	0		-1	6,15	0	MGLUW133
MGLUK138	R$ 0,05	R$ 0,05	0.05		0	0	0	0	13,84	0	0	0	0		-1	6,632	0	MGLUW138
MGLUK143	0	0	0		0	0	0	0	14,34	0	0	0	0		-1	7,114	0	MGLUW143
MGLUK148	0	0	0		0	0	0	0	14,84	0	0	0	0		-0.99	7,60	R$ 7,60	MGLUW148
MGLUK153	0	0	0		0	0	0	0	15,34	0	0	0	0		-1	8,078	0	MGLUW153
MGLUK26	R$ 0,02	R$ 0,02	0.02		0	0,01	0	0,01	25,59	0	3,60	1,80	0		-1	17,96	R$ 17,34	MGLUW26
MGLUK399	0	0	0		0	0	0	0	39,59	0	0	0	0		-0.86	31,801	R$ 30,46	MGLUW399
MGLUK458	0	0	0		0	0	0	0	45,84	0	0	0	0		-1	37,481	R$ 33,05	MGLUW458

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 122,60 -1.129%
AAPL34	R$ 63,06 -0.583%
ABCB4	R$ 21,52 -1.012%
ABEV3	R$ 12,04 -0.66%
AERI3	R$ 4,50 2.975%
AGRO3	R$ 20,24 -0.099%
ALOS3	R$ 22,97 1.056%
ALPA4	R$ 9,43 -1.36%
ALUP11	R$ 29,21 -0.579%
AMAR3	R$ 1,18 -4.839%
AMBP3	R$ 14,57 -1.554%
AMER3	R$ 5,18 -1.708%
AMZO34	R$ 62,63 3.18%
ANIM3	R$ 3,33 -1.475%
ARML3	R$ 3,91 2.089%
ASAI3	R$ 10,01 0.806%
AURA33	R$ 49,45 5.191%
AURE3	R$ 9,81 1.763%
AURE99	R$ 7,72 0%
AZUL4	R$ 0,61 1.695%
AZZA3	R$ 32,03 -2.998%
B3SA3	R$ 12,90 1.654%
BABA34	R$ 23,63 -2.797%
BBAS3	R$ 19,88 3.112%
BBDC3	R$ 13,77 -0.362%
BBDC4	R$ 16,02 -0.682%
BBSE3	R$ 35,41 1.2%
BEEF3	R$ 4,78 -1.646%
BERK34	R$ 129,64 0.919%
BHIA3	R$ 2,99 0.673%
BLAU3	R$ 12,13 1.083%
BMGB4	R$ 3,59 -0.554%
BMOB3	R$ 19,95 -1.432%
BOVA11	R$ 133,45 -0.157%
BOVB11	R$ 139,26 -0.079%
BOVV11	R$ 140,03 -0.1%
BPAC11	R$ 44,50 0.451%
BPAN4	R$ 8,32 2.086%
BRAP4	R$ 15,79 -2.229%
BRAV3	R$ 19,94 -0.05%
BRAX11	R$ 114,51 -0.017%
BRFS3	R$ 18,59 -1.484%
BRKM5	R$ 7,75 -2.519%
BRSR6	R$ 10,93 -0.998%
CAML3	R$ 4,46 -1.978%
CASH3	R$ 5,65 -3.087%
CBAV3	R$ 3,04 -3.185%
CEAB3	R$ 15,15 -3.38%
CHVX34	R$ 84,03 0.394%
CMIG3	R$ 14,76 -1.534%
CMIG4	R$ 10,78 -1.01%
CMIN3	R$ 4,84 -1.02%
COCA34	R$ 62,69 -1.74%
COGN3	R$ 2,85 -0.697%
CPFE3	R$ 40,27 2.808%
CPLE3	R$ 11,21 -0.972%
CPLE6	R$ 12,00 -0.908%
CSAN3	R$ 5,40 -6.574%
CSMG3	R$ 26,97 2.9%
CSNA3	R$ 6,99 -5.795%
CURY3	R$ 32,30 1.7%
CVCB3	R$ 2,02 -1.932%
CXSE3	R$ 13,80 -0.072%
CYRE3	R$ 25,14 1.74%
DASA3	R$ 1,43 2.857%
DIRR3	R$ 14,10 0.858%
DXCO3	R$ 5,74 1.413%
E1MR34	R$ 720,48 0%
ECOR3	R$ 7,15 1.128%
EGIE3	R$ 39,46 0.638%
ELET3	R$ 44,14 -1.846%
ELET6	R$ 47,90 -1.237%
EMBR3	R$ 80,69 1.868%
ENEV3	R$ 14,18 2.235%
ENGI11	R$ 46,66 -0.278%
ENJU3	R$ 0,98 -2%
EQTL3	R$ 35,52 -0.448%
ESPA3	R$ 1,02 -0.971%
EVEN3	R$ 7,12 1.28%
EXXO34	R$ 72,09 0.452%
EZTC3	R$ 14,77 1.932%
FESA4	R$ 6,19 -1.276%
FLRY3	R$ 14,01 0.286%
GFSA3	R$ 14,50 -1.024%
GGBR4	R$ 16,23 -1.457%
GGPS3	R$ 16,14 -0.124%
GMAT3	R$ 7,05 -0.844%
GMCO34	R$ 75,93 0.998%
GOAU4	R$ 9,04 -1.31%
GOGL34	R$ 91,56 0.948%
GOLD11	R$ 18,91 -0.106%
GOLL54	R$ 5,21 -0.382%
GRND3	R$ 5,32 2.505%
GSGI34	R$ 134,28 -0.201%
GUAR3	R$ 8,15 -1.332%
HAPV3	R$ 37,59 7.769%
HBOR3	R$ 2,83 2.527%
HBSA3	R$ 3,77 4.444%
HYPE3	R$ 23,00 0.305%
IFCM3	R$ 0,69 -15.854%
IGTI11	R$ 22,04 1.194%
INBR32	R$ 43,91 0.943%
INTB3	R$ 12,65 0%
IRBR3	R$ 46,53 -0.471%
ISAE4	R$ 22,12 1.606%
ITLC34	R$ 21,77 7.933%
ITSA4	R$ 11,06 0.363%
ITUB3	R$ 33,70 -0.119%
ITUB4	R$ 37,73 0.186%
IVVB11	R$ 393,20 0.319%
JALL3	R$ 2,86 -5.263%
JBSS32	R$ 74,90 -4.537%
JHSF3	R$ 5,26 -2.23%
JNJB34	R$ 63,04 0.832%
JPMC34	R$ 159,24 1.933%
KEPL3	R$ 7,20 1.986%
KLBN11	R$ 18,23 0.773%
LAVV3	R$ 12,41 0.081%
LEVE3	R$ 27,52 0.769%
LILY34	R$ 122,71 3.637%
LJQQ3	R$ 2,14 -4.018%
LOGG3	R$ 20,79 0.532%
LOGN3	R$ 24,92 -0.519%
LREN3	R$ 15,98 -0.684%
LWSA3	R$ 4,05 1.504%
M1TA34	R$ 151,36 0.987%
MATD3	R$ 4,70 0.642%
MCDC34	R$ 83,60 1.528%
MDIA3	R$ 28,90 -0.79%
MDNE3	R$ 23,55 1.465%
MEAL3	R$ 1,31 0%
MELI34	R$ 104,84 0.229%
MGLU3	R$ 6,72 -0.149%
MILS3	R$ 12,19 -0.49%
MLAS3	R$ 1,00 -4.762%
MOTV3	R$ 13,21 0.917%
MOVI3	R$ 7,52 1.622%
MRFG3	R$ 21,46 0.047%
MRVE3	R$ 7,21 4.191%
MSFT34	R$ 117,80 1.029%
MTRE3	R$ 3,25 -2.402%
MULT3	R$ 26,51 -0.038%
MYPK3	R$ 14,18 0.71%
N1VO34	R$ 34,53 -0.058%
NASD11	R$ 18,02 0.446%
NATU3	R$ 9,01 2.971%
NEOE3	R$ 26,70 0.112%
NFLX34	R$ 133,60 2.975%
NVDC34	R$ 20,54 0.391%
ODPV3	R$ 12,24 0.575%
ONCO3	R$ 5,07 -6.458%
ORVR3	R$ 49,00 1.977%
OXYP34	R$ 40,26 0.499%
P1GR34	R$ 680,05 1.716%
PAGS34	R$ 9,56 -6.275%
PCAR3	R$ 2,68 -1.107%
PETR3	R$ 32,66 -0.85%
PETR4	R$ 30,20 -1.21%
PETZ3	R$ 3,98 0%
PIBB11	R$ 240,91 -0.079%
PLPL3	R$ 13,00 -0.307%
PNVL3	R$ 10,18 0.098%
POMO4	R$ 8,97 0.336%
POSI3	R$ 4,16 0.241%
PRIO3	R$ 38,87 0%
PSSA3	R$ 53,41 -2.909%
PTBL3	R$ 3,69 1.374%
PYPL34	R$ 18,78 -1.469%
QUAL3	R$ 1,75 1.156%
RADL3	R$ 17,65 0.742%
RAIL3	R$ 16,05 0.817%
RAIZ4	R$ 1,06 -11.667%
RANI3	R$ 7,32 -2.653%
RAPT4	R$ 6,74 7.325%
RDOR3	R$ 37,18 0.95%
RECV3	R$ 12,68 -0.471%
RENT3	R$ 34,50 -0.891%
RIOT34	R$ 334,56 -0.125%
ROMI3	R$ 7,66 -2.046%
ROXO34	R$ 10,87 -2.16%
SANB11	R$ 26,95 -0.185%
SANB3	R$ 12,85 0.156%
SAPR11	R$ 34,27 0.469%
SBFG3	R$ 10,21 -1.638%
SBSP3	R$ 117,63 -1.811%
SEER3	R$ 9,02 1.921%
SEQL3	R$ 0,97 0%
SIMH3	R$ 4,48 -2.614%
SIMN34	R$ 232,79 -0.086%
SLCE3	R$ 17,18 -0.808%
SMAL11	R$ 102,78 0.107%
SMFT3	R$ 23,37 1.963%
SMTO3	R$ 16,98 1.799%
SOJA3	R$ 10,14 -0.588%
SPXI11	R$ 382,54 0.373%
SRNA3	R$ 12,00 0.167%
STBP3	R$ 14,11 0%
SUZB3	R$ 54,04 0.334%
TAEE11	R$ 33,59 1.236%
TASA4	R$ 4,74 -2.066%
TCSA3	R$ 1,62 -2.994%
TEND3	R$ 21,22 0.284%
TIMS3	R$ 22,26 0.815%
TMOS34	R$ 54,39 -0.275%
TOKY3	R$ 1,07 -3.604%
TOTS3	R$ 41,45 -2.102%
TRAD3	R$ 8,49 0.473%
TRIS3	R$ 6,52 0.617%
TSLA34	R$ 56,62 -1.445%
TSMC34	R$ 163,05 0.129%
TTEN3	R$ 13,29 0.53%
TUPY3	R$ 15,98 -2.263%
UGPA3	R$ 17,52 3.302%
UNIP6	R$ 57,66 0.139%
USIM5	R$ 4,01 -6.961%
VALE3	R$ 53,48 -1.128%
VAMO3	R$ 3,86 -3.5%
VAMO99	R$ 4,41 0%
VBBR3	R$ 21,23 0.142%
VERZ34	R$ 39,22 -0.051%
VISA34	R$ 93,76 0.926%
VIVA3	R$ 26,85 -0.849%
VIVT3	R$ 33,25 0.484%
VLID3	R$ 20,35 -1.928%
VULC3	R$ 19,45 1.461%
VVEO3	R$ 0,97 -4.902%
WALM34	R$ 34,22 1.143%
WEGE3	R$ 36,57 -0.137%
WIZC3	R$ 8,09 -1.341%
XBOV11	R$ 134,05 0%
XPBR31	R$ 94,25 -0.622%
YDUQ3	R$ 12,96 -0.308%
ZAMP3	R$ 3,49 0.287%