Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 50,19

    -0,93 arrow -1,819%

    • R$ 51,12

      Máxima

    • R$ 49,57

      Mínima

    • 12.549.400,00

      Volume

    • 20/03/26, 18:39:09

      Último Negócio

    • R$ 51,02

      Abertura

    • R$ 631,85

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 30,15%

      IV (1a)

    • 27,12%

      EWMA (1a)

    • 0,35

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SUZBD530CALLR$ 51,8830,88% ATM 19 d.u.1,190.411,19-26,087%2,0104,012.644.230,0001.19AMERICANA37,55%
SUZBP500PUTR$ 48,8828,56% ATM 19 d.u.0,81-0.310,8147,273%0,750,041,461.708.910,0000.81EUROPÉIA33,61%
SUZBD580CALLR$ 56,8835,47% OTM 19 d.u.0,300.130,30-21,053%000462.836,0000.3AMERICANA10,88%
SUZBP538PUTR$ 53,8833,15% ITM 19 d.u.3,87-0.733,8724,437%1,503,000390.281,003,690.18EUROPÉIA76,34%
SUZBP540PUTR$ 52,8830,41% ITM 19 d.u.3,01-0.683,0127,542%0,350,700357.121,002,690.32EUROPÉIA70,87%
SUZBP570PUTR$ 55,8832,76% ITM 19 d.u.5,48-0.855,4829,551%0,150,300323.266,005,690EUROPÉIA87,07%
SUZBP525PUTR$ 51,3830,42% ATM 19 d.u.2,05-0.552,0528,931%0,090,170296.059,001,190.86EUROPÉIA58,12%
SUZBP545PUTR$ 53,3825,26% ITM 19 d.u.3,14-0.763,1432,489%0,020,040275.656,003,190EUROPÉIA78,29%
SUZBP530PUTR$ 51,8827,24% ATM 19 d.u.2,18-0.612,1815,957%0,120,230263.439,001,690.49EUROPÉIA63,65%
SUZBP520PUTR$ 50,8834,17% ATM 19 d.u.1,98-0.51,9844,526%0,661,310226.084,000,691.29EUROPÉIA53,51%
SUZBP535PUTR$ 52,3831,39% ATM 19 d.u.2,72-0.632,7233,333%000174.903,002,190.53EUROPÉIA66,45%
SUZBP58PUTR$ 57,8838,18% ITM 19 d.u.7,40-0.897,4024,789%000166.810,007,690EUROPÉIA90,64%
SUZBQ553PUTR$ 55,3831,50% ITM 37 d.u.5,11-0.725,1118,561%000165.999,005,190EUROPÉIA76,34%
SUZBD570CALLR$ 55,8832,92% OTM 19 d.u.0,340.150,34-29,167%2,4204,84148.908,0000.34AMERICANA13,03%
SUZBE508CALLR$ 50,8833,37% ATM 37 d.u.2,690.542,69-19,219%000118.795,0002.69AMERICANA49,14%
SUZBP555PUTR$ 54,3832,30% ITM 19 d.u.4,22-0.774,2225,595%0,390,780113.941,004,190.03EUROPÉIA79,89%
SUZBD540CALLR$ 52,8831,10% OTM 19 d.u.0,870.320,87-29,839%000107.775,0000.87AMERICANA29,48%
SUZBQ508PUTR$ 50,8826,98% ATM 37 d.u.1,93-0.461,937,821%0,821,640105.898,000,691.24EUROPÉIA49,96%
SUZBQ540PUTR$ 52,8825,54% ITM 37 d.u.2,95-0.612,9515,686%00099.491,002,690.26EUROPÉIA65,07%
SUZBD525CALLR$ 51,3830,76% ATM 19 d.u.1,380.451,38-27,368%2,010,014,0079.194,0001.38EUROPÉIA41,93%
SUZBD520CALLR$ 50,8830,96% ATM 19 d.u.1,610.51,61-25,463%0,681,36077.020,0001.61AMERICANA46,50%
SUZBE511CALLR$ 51,1329,70% ATM 37 d.u.2,290.522,29-22,896%1,8003,6076.971,0002.29EUROPÉIA47,92%
SUZBP688PUTR$ 68,8873,62% ITM 19 d.u.18,35-0.9218,35000063.925,0018,690EUROPÉIA94,72%
SUZBP515PUTR$ 50,3830,04% ATM 19 d.u.1,50-0.451,5035,135%00063.008,000,191.31EUROPÉIA48,73%
SUZBD535CALLR$ 52,3830,80% ATM 19 d.u.1,010.361,01-30,822%1,0502,0958.025,0001.01EUROPÉIA33,31%
SUZBP630PUTR$ 61,8863,76% ITM 19 d.u.11,70-0.859,48000056.880,0011,690EUROPÉIA89,02%
SUZBC500W4CALLR$ 50,0051,77% ATM 5 d.u.1,620.551,62-20,976%00052.991,000,191.43AMERICANA52,03%
SUZBD476CALLR$ 47,6320,12% ITM 19 d.u.3,200.883,20-32,914%00048.808,002,560.64EUROPÉIA86,38%
SUZBD500CALLR$ 48,8828,83% ATM 19 d.u.2,610.692,61-52,372%00044.551,001,311.3AMERICANA66,22%
SUZBD486CALLR$ 48,6340,37% ATM 19 d.u.3,340.673,34-15,657%00041.562,001,561.78EUROPÉIA62,47%
SUZBE501CALLR$ 50,1329,11% ATM 37 d.u.2,750.592,75-31,592%00041.250,000,062.69EUROPÉIA55,02%
SUZBD538CALLR$ 53,8831,69% OTM 19 d.u.0,640.250,64-31,915%00039.886,0000.64AMERICANA22,78%
SUZBD495CALLR$ 48,3822,08% ATM 19 d.u.2,660.792,66-36,211%00039.089,001,810.85AMERICANA76,95%
SUZBQ501PUTR$ 50,1330,28% ATM 37 d.u.1,83-0.411,8338,636%0,010,01038.494,0001.83EUROPÉIA45,35%
SUZBE485CALLR$ 47,3836,62% ITM 37 d.u.4,950.734,95-32,192%00037.637,002,812.14AMERICANA68,31%
SUZBP496PUTR$ 49,6330,71% ATM 19 d.u.1,20-0.391,2048,148%1,540,582,5037.372,0001.2EUROPÉIA41,80%
SUZBD545CALLR$ 53,3831,88% OTM 19 d.u.0,770.290,77-24,51%2,8005,5936.737,0000.77EUROPÉIA26,25%
SUZBD481CALLR$ 48,1340,41% ATM 19 d.u.3,660.73,66-8,50%00034.322,002,061.6EUROPÉIA65,93%
SUZBP491PUTR$ 49,1327,83% ATM 19 d.u.0,86-0.330,8619,444%1,090,182,0033.885,0000.86EUROPÉIA35,59%
SUZBC382CALLR$ 37,1730,95% ITM 249 d.u.17,960.9417,96-11,527%00032.275,0013,024.94EUROPÉIA89,25%
SUZBP510PUTR$ 49,8830,97% ATM 19 d.u.1,32-0.411,3236,082%0,8701,7331.042,0001.32EUROPÉIA44,21%
SUZBP563PUTR$ 56,3825,30% ITM 19 d.u.5,74-0.935,7412,549%00031.028,006,190EUROPÉIA94,15%
SUZBQ548PUTR$ 54,8830,13% ITM 37 d.u.4,65-0.714,6578,846%00030.296,004,690EUROPÉIA74,73%
SUZBP495PUTR$ 48,3826,18% ATM 19 d.u.0,55-0.250,55-3,509%0,010,02030.033,0000.55EUROPÉIA27,05%
SUZBD505CALLR$ 49,3834,16% ATM 19 d.u.2,570.632,57-32,546%00029.681,000,811.76EUROPÉIA59,14%
SUZBE482CALLR$ 47,1331,32% ITM 37 d.u.4,800.774,80-35,57%00027.840,003,061.74EUROPÉIA73,34%
SUZBE570CALLR$ 55,8832,85% OTM 37 d.u.0,940.260,94-19,658%00027.137,0000.94AMERICANA22,23%
SUZBP61PUTR$ 60,8822,23% ITM 19 d.u.10,098-19,02000027.060,0010,690EUROPÉIA99,88%
SUZBQ538PUTR$ 53,8826,09% ITM 37 d.u.3,66-0.683,6625,342%00025.953,003,690EUROPÉIA71,52%
SUZBQ570PUTR$ 55,885,46% ITM 37 d.u.4,634-14,39000024.145,005,690EUROPÉIA100,00%