Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 49,09

    0,37 arrow +0,759%

    • R$ 49,61

      Máxima

    • R$ 48,77

      Mínima

    • 7.575.300,00

      Volume

    • 03/02/26, 18:07:40

      Último Negócio

    • R$ 48,98

      Abertura

    • R$ 371,76

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 28,97%

      IV (1a)

    • 21,26%

      EWMA (1a)

    • 0,21

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SUZBC520CALLR$ 50,8828,13% ATM 33 d.u.1,580.451,584,636%1,5003,00357.736,0001.58AMERICANA40,69%
SUZBB500CALLR$ 48,8829,71% ATM 13 d.u.1,600.581,601,911%1,641,351,92353.670,000,211.39AMERICANA55,14%
SUZBC490CALLR$ 47,8828,22% ATM 33 d.u.3,130.683,138,681%000267.151,001,211.92AMERICANA64,06%
SUZBC510CALLR$ 49,8828,30% ATM 33 d.u.2,030.522,036,842%1,691,002,38184.786,0002.03AMERICANA48,37%
SUZBO510PUTR$ 49,8828,19% ATM 33 d.u.1,97-0.481,97-1,99%0,180,360145.993,000,791.18EUROPÉIA51,62%
SUZBD510CALLR$ 49,8825,61% ATM 52 d.u.2,540.562,54-42,664%000121.016,0002.54AMERICANA51,40%
SUZBB510CALLR$ 49,8831,03% ATM 13 d.u.1,170.461,1713,592%1,100,202,00119.156,0001.17AMERICANA43,38%
SUZBR591PUTR$ 59,1729,26% ITM 94 d.u.8,46-0.758,460000117.752,0010,080EUROPÉIA80,59%
SUZBO530PUTR$ 51,8827,98% ITM 33 d.u.3,12-0.633,12-9,038%1,052,100115.642,002,790.33EUROPÉIA66,59%
SUZBO515PUTR$ 50,3827,58% ATM 33 d.u.2,19-0.522,19-3,524%1,871,262,48112.675,001,290.9EUROPÉIA55,54%
SUZBB520CALLR$ 50,8831,20% ATM 13 d.u.0,800.350,806,667%0,5601,11111.723,0000.8AMERICANA32,77%
SUZBN530PUTR$ 51,8835,39% ITM 13 d.u.3,12-0.713,12-7,692%000106.514,002,790.33EUROPÉIA74,04%
SUZBC487CALLR$ 47,6328,22% ATM 33 d.u.3,290.73,292,492%00098.253,001,461.83EUROPÉIA65,96%
SUZBO485PUTR$ 47,3828,48% ATM 33 d.u.0,96-0.290,96-3,03%0,960,411,5089.884,0000.96EUROPÉIA32,36%
SUZBC515CALLR$ 50,3828,42% ATM 33 d.u.1,810.491,8114,557%00084.433,0001.81EUROPÉIA44,51%
SUZBB470CALLR$ 45,8832,36% ITM 13 d.u.3,800.853,80000076.000,003,210.59AMERICANA83,51%
SUZBC485CALLR$ 47,3828,32% ATM 33 d.u.3,460.713,462,367%00074.465,001,711.75AMERICANA67,76%
SUZBC500CALLR$ 48,8828,39% ATM 33 d.u.2,550.62,556,695%00069.472,000,212.34AMERICANA56,20%
SUZBN505PUTR$ 49,3831,94% ATM 13 d.u.1,40-0.481,40-2,098%0,050,10066.312,000,291.11EUROPÉIA51,00%
SUZBC530CALLR$ 51,8829,97% OTM 33 d.u.1,340.381,345,512%0,9501,9064.718,0001.34AMERICANA34,20%
SUZBN490PUTR$ 47,8830,82% ATM 13 d.u.0,72-0.310,72-17,241%0,840,121,5562.560,0000.72EUROPÉIA33,82%
SUZBC505CALLR$ 49,3827,48% ATM 33 d.u.2,220.562,2210,448%00061.915,0002.22EUROPÉIA52,48%
SUZBB540CALLR$ 52,8832,67% OTM 13 d.u.0,370.190,372,778%0,3800,7560.046,0000.37AMERICANA17,13%
SUZBN495W2PUTR$ 49,5037,02% ATM 8 d.u.1,40-0.511,40-8,497%00059.225,000,410.99EUROPÉIA53,84%
SUZBB530CALLR$ 51,8831,15% OTM 13 d.u.0,520.260,5200,3800,7555.711,0000.52AMERICANA23,52%
SUZBC540CALLR$ 52,8827,98% OTM 33 d.u.0,910.30,913,409%1,5803,1552.922,0000.91AMERICANA26,86%
SUZBO520PUTR$ 50,8828,11% ATM 33 d.u.2,51-0.552,51-5,283%0,761,51051.427,001,790.72EUROPÉIA59,31%
SUZBB490CALLR$ 47,8828,78% ATM 13 d.u.2,170.72,17-1,364%00050.100,001,210.96AMERICANA67,43%
SUZBB535CALLR$ 52,3831,66% OTM 13 d.u.0,430.220,434,878%0,590,320,8549.719,0000.43EUROPÉIA19,91%
SUZBN498W1PUTR$ 49,8838,34% ATM 3 d.u.1,23-0.631,230,82%00046.605,000,790.44EUROPÉIA64,27%
SUZBB515CALLR$ 50,3830,38% ATM 13 d.u.0,940.40,945,618%0,960,011,9046.596,0000.94EUROPÉIA37,70%
SUZBC497CALLR$ 48,6328,09% ATM 33 d.u.2,670.622,6711,715%00044.973,000,462.21EUROPÉIA58,29%
SUZBN520PUTR$ 50,8835,02% ATM 13 d.u.2,41-0.632,41-7,308%0,701,40041.118,001,790.62EUROPÉIA65,75%
SUZBN535PUTR$ 52,3829,49% ITM 13 d.u.3,30-0.83,30-2,367%0,781,55040.934,003,290.01EUROPÉIA81,64%
SUZBC492CALLR$ 48,1328,14% ATM 33 d.u.2,970.662,9710,00%00040.137,000,962.01EUROPÉIA62,18%
SUZBO500PUTR$ 48,8828,32% ATM 33 d.u.1,51-0.41,51-3,205%0,470,94040.083,0001.51EUROPÉIA43,77%
SUZBB505CALLR$ 49,3830,14% ATM 13 d.u.1,360.521,362,256%00039.217,0001.36EUROPÉIA49,11%
SUZBB495CALLR$ 48,3830,22% ATM 13 d.u.1,910.631,9113,69%00037.786,000,711.2AMERICANA60,86%
SUZBN500PUTR$ 48,8830,10% ATM 13 d.u.1,08-0.421,08-8,475%1,110,711,5037.666,0001.08EUROPÉIA44,96%
SUZBO540PUTR$ 52,8828,34% ITM 33 d.u.3,83-0.693,83-7,711%0,370,74037.151,003,790.04EUROPÉIA72,92%
SUZBN488W1PUTR$ 48,8829,21% ATM 3 d.u.0,49-0.420,49-30,00%0,010,01036.913,0000.49EUROPÉIA43,36%
SUZBO535PUTR$ 52,3828,20% ITM 33 d.u.3,47-0.663,47-1,977%0,250,49035.775,003,290.18EUROPÉIA69,84%
SUZBO497PUTR$ 48,6328,25% ATM 33 d.u.1,40-0.381,40-11,392%1,350,192,5034.816,0001.4EUROPÉIA41,78%
SUZBC475CALLR$ 46,3835,33% ITM 33 d.u.4,550.744,559,113%00034.321,002,711.84AMERICANA69,62%
SUZBC495CALLR$ 48,3828,15% ATM 33 d.u.2,820.642,82-3,093%00030.411,000,712.11AMERICANA60,23%
SUZBN515PUTR$ 50,3829,60% ATM 13 d.u.1,86-0.61,86-11,005%1,350,492,2030.283,001,290.57EUROPÉIA62,54%
SUZBO487PUTR$ 47,6328,45% ATM 33 d.u.1,04-0.31,04-5,455%0,990,321,6529.017,0001.04EUROPÉIA34,19%
SUZBQ533PUTR$ 53,3823,47% ITM 70 d.u.3,86-0.633,8620,625%00027.020,004,290EUROPÉIA67,26%
SUZBR521PUTR$ 52,1729,51% ITM 94 d.u.3,86-0.493,86118,079%00027.020,003,080.78EUROPÉIA56,30%
SUZBO55PUTR$ 53,8828,42% ITM 33 d.u.4,58-0.754,58000026.982,004,790EUROPÉIA78,56%