Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 50,71

    0,63 arrow +1,258%

    • R$ 50,79

      Máxima

    • R$ 49,31

      Mínima

    • 4.444.300,00

      Volume

    • 02/05/25, 18:39:19

      Último Negócio

    • R$ 50,04

      Abertura

    • R$ 223,74

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 23,58%

      IV (1a)

    • 20,31%

      EWMA (1a)

    • 0,31

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SUZBF508CALLR$ 50,8026,88% ATM 33 d.u.2,360.582,3622,28%2,492,362,61291.510,0002.36AMERICANA54,31%
SUZBE485CALLR$ 48,5521,44% ATM 9 d.u.2,500.892,500000264.240,002,160.34AMERICANA87,87%
SUZBQ500W2PUTR$ 50,0028,68% ATM 4 d.u.0,39-0.320,39-35,00%000116.803,0000.39EUROPÉIA33,39%
SUZBQ510PUTR$ 51,0526,59% ATM 9 d.u.1,07-0.511,07-24,648%0,880,301,45116.070,000,340.73EUROPÉIA52,62%
SUZBQ520W2PUTR$ 52,0024,93% ATM 4 d.u.1,40-0.761,4011,111%000101.519,001,290.11EUROPÉIA77,33%
SUZBQ510W2PUTR$ 51,0026,38% ATM 4 d.u.0,77-0.540,77-32,456%00095.062,000,290.48EUROPÉIA55,02%
SUZBE520CALLR$ 52,0525,45% ATM 9 d.u.0,530.340,5326,19%0,520,450,5888.856,0000.53AMERICANA31,92%
SUZBQ500PUTR$ 50,0524,22% ATM 9 d.u.0,54-0.340,54-37,209%0,700,301,1085.572,0000.54EUROPÉIA35,77%
SUZBE500CALLR$ 50,0526,71% ATM 9 d.u.1,520.651,5225,62%00080.346,000,660.86AMERICANA62,79%
SUZBE510W2CALLR$ 51,0026,97% ATM 4 d.u.0,600.460,6033,333%00062.778,0000.6AMERICANA45,06%
SUZBF52CALLR$ 50,3023,91% ATM 33 d.u.2,430.632,4315,714%1,3502,7058.836,000,412.02EUROPÉIA59,77%
SUZBF498CALLR$ 49,8025,49% ATM 33 d.u.2,840.672,8415,918%00058.392,000,911.93EUROPÉIA63,11%
SUZBQ555PUTR$ 55,5532,52% ITM 9 d.u.4,70-0.924,7013,527%0,751,50048.500,004,840EUROPÉIA92,48%
SUZBQ515PUTR$ 51,5523,34% ATM 9 d.u.1,23-0.61,23-29,31%0,561,11041.052,000,840.39EUROPÉIA61,38%
SUZBF538CALLR$ 53,8023,09% OTM 33 d.u.0,850.320,8519,718%00038.887,0000.85AMERICANA29,26%
SUZBR480PUTR$ 48,0524,27% OTM 33 d.u.0,51-0.20,51-25,00%00025.545,0000.51EUROPÉIA22,27%
SUZBI532CALLR$ 53,2915,68% ATM 98 d.u.2,000.522,00000024.400,0002EUROPÉIA48,43%
SUZBE510CALLR$ 51,0524,59% ATM 9 d.u.0,890.490,8918,667%0,7601,5123.738,0000.89AMERICANA47,32%
SUZBR473PUTR$ 47,3025,97% OTM 33 d.u.0,44-0.170,44-10,204%00022.000,0000.44EUROPÉIA19,08%
SUZBE530W5CALLR$ 53,0023,19% ATM 19 d.u.0,610.310,6145,238%00021.228,0000.61AMERICANA28,38%
SUZBQ505PUTR$ 50,5523,99% ATM 9 d.u.0,73-0.420,73-34,234%0,790,680,9021.041,0000.73EUROPÉIA44,06%
SUZBF485CALLR$ 48,5524,13% ATM 33 d.u.3,600.773,6010,769%00017.996,002,161.44AMERICANA74,21%
SUZBQ495PUTR$ 49,5524,80% ATM 9 d.u.0,40-0.270,40-40,299%00017.976,0000.4EUROPÉIA28,46%
SUZBQ498PUTR$ 49,8024,64% ATM 9 d.u.0,47-0.30,47-35,616%0,110,21017.106,0000.47EUROPÉIA32,09%
SUZBR523PUTR$ 52,3026,68% ATM 33 d.u.2,34-0.542,341,299%00016.514,001,590.75EUROPÉIA57,60%
SUZBR508PUTR$ 50,8023,35% ATM 33 d.u.1,34-0.411,34-16,25%1,120,531,7015.642,000,091.25EUROPÉIA44,50%
SUZBQ490W2PUTR$ 49,0030,10% ATM 4 d.u.0,17-0.160,17-43,333%00015.236,0000.17EUROPÉIA17,36%
SUZBE530CALLR$ 53,0525,53% ATM 9 d.u.0,280.210,2827,273%0,200,060,3413.788,0000.28AMERICANA19,41%
SUZBR468PUTR$ 46,8025,14% OTM 33 d.u.0,32-0.130,32-20,00%00013.048,0000.32EUROPÉIA15,30%
SUZBQ580W2PUTR$ 58,00110,50% ITM 4 d.u.7,86-0.817,864,80%00012.036,007,290.57EUROPÉIA84,60%
SUZBR54PUTR$ 54,3021,48% ITM 33 d.u.3,29-0.733,29-7,062%00011.368,003,590EUROPÉIA75,80%
SUZBF528CALLR$ 52,8023,13% ATM 33 d.u.1,180.411,1818,00%2,0004,0010.651,0001.18AMERICANA37,41%
SUZBS602PUTR$ 60,2925,95% ITM 53 d.u.8,30-0.888,3000009.913,009,580EUROPÉIA90,04%
SUZBF518CALLR$ 51,8023,94% ATM 33 d.u.1,650.51,6521,324%0009.635,0001.65AMERICANA46,32%
SUZBQ605PUTR$ 60,5573,66% ITM 9 d.u.9,956-0.889,5216,953%2,885,7509.520,009,840EUROPÉIA90,49%
SUZBQ525PUTR$ 52,5524,01% ATM 9 d.u.1,94-0.751,94-22,088%0,501,0009.462,001,840.1EUROPÉIA75,99%
SUZBE515CALLR$ 51,5524,99% ATM 9 d.u.0,690.410,6918,966%0,4400,878.653,0000.69EUROPÉIA39,23%
SUZBQ520PUTR$ 52,0523,46% ATM 9 d.u.1,56-0.681,56-25,714%0008.530,001,340.22EUROPÉIA69,35%
SUZBR498PUTR$ 49,8024,15% ATM 33 d.u.1,00-0.331,00-17,355%0,240,4808.384,0001EUROPÉIA36,01%
SUZBF513CALLR$ 51,3023,68% ATM 33 d.u.1,870.541,8713,333%1,2502,498.338,0001.87EUROPÉIA50,83%
SUZBF480CALLR$ 48,0525,79% ITM 33 d.u.4,060.794,06-30,00%0008.120,002,661.4AMERICANA76,21%
SUZBQ490PUTR$ 49,0524,96% ATM 9 d.u.0,28-0.20,28-44,00%0,130,2607.343,0000.28EUROPÉIA21,75%
SUZBE463CALLR$ 46,3030,42% ITM 9 d.u.4,680.954,68-27,216%0007.022,004,410.27EUROPÉIA94,89%
SUZBE505CALLR$ 50,5524,68% ATM 9 d.u.1,150.581,1517,347%0,060,1207.010,000,160.99EUROPÉIA55,72%
SUZBE498CALLR$ 49,8012,22% ATM 9 d.u.1,240.841,24-17,881%0006.923,000,910.33EUROPÉIA83,48%
SUZBE540CALLR$ 54,0526,37% OTM 9 d.u.0,150.120,1525,00%0,090,030,156.303,0000.15AMERICANA11,28%
SUZBF495CALLR$ 49,5523,99% ATM 33 d.u.2,900.692,902,837%0005.800,001,161.74AMERICANA66,25%
SUZBR590PUTR$ 57,3018,86% ITM 33 d.u.5,72-0.935,72-5,455%0,380,7505.720,006,590EUROPÉIA94,24%
SUZBQ495W4PUTR$ 49,5026,39% ATM 14 d.u.0,61-0.30,6100004.243,0000.61EUROPÉIA31,80%
SUZBF533CALLR$ 53,3023,04% ATM 33 d.u.1,000.361,0017,647%0,160,3104.200,0001EUROPÉIA33,18%