Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 22:45:06

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 50,68

    0,18 arrow +0,356%

    • R$ 51,15

      Máxima

    • R$ 50,39

      Mínima

    • 3.768.300,00

      Volume

    • 16/09/25, 20:59:26

      Último Negócio

    • R$ 50,70

      Abertura

    • R$ 190,95

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 19,48%

      IV (1a)

    • 19,93%

      EWMA (1a)

    • 0,22

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SUZBU527PUTR$ 52,7938,29% ATM 3 d.u.2,23-0.822,23-3,879%0,200,400966.247,002,110.12EUROPÉIA83,15%
SUZBU557PUTR$ 55,7957,51% ITM 3 d.u.5,12-0.935,12-0,389%0,140,270458.811,005,110.01EUROPÉIA93,79%
SUZBS510PUTR$ 51,0023,59% ATM 210 d.u.2,13-0.282,130000437.212,000,321.81EUROPÉIA35,71%
SUZBR580PUTR$ 56,2922,29% ITM 190 d.u.4,10-0.484,1001,452,900410.000,005,610EUROPÉIA55,28%
SUZBV585PUTR$ 58,5028,11% ITM 23 d.u.7,25-0.937,2510,35%000349.691,007,820EUROPÉIA94,44%
SUZBV560PUTR$ 56,0020,31% ITM 23 d.u.4,77-0.924,77-4,60%000349.513,005,320EUROPÉIA92,85%
SUZBW558PUTR$ 55,8016,23% ITM 48 d.u.4,06-0.834,0619,412%000346.802,005,120EUROPÉIA85,18%
SUZBC520CALLR$ 52,0020,43% ATM 129 d.u.4,020.644,020000302.304,0004.02AMERICANA58,17%
SUZBU612PUTR$ 61,29208,50% ITM 3 d.u.11,957-0.7610,5034,961%000290.247,0010,610EUROPÉIA82,70%
SUZBV650PUTR$ 65,0025,87% ITM 23 d.u.13,555-113,520000270.738,0014,320EUROPÉIA99,89%
SUZBU587PUTR$ 58,7966,33% ITM 3 d.u.8,05-0.988,05-1,469%1,002,010244.815,008,110EUROPÉIA98,06%
SUZBO535PUTR$ 53,5020,06% ITM 129 d.u.2,58-0.442,58-8,834%000213.800,002,820EUROPÉIA49,42%
SUZBV555PUTR$ 55,5020,43% ITM 23 d.u.4,32-0.894,32-0,231%0,250,500154.962,004,820EUROPÉIA90,50%
SUZBX552PUTR$ 55,2918,71% ITM 68 d.u.3,65-0.693,655,797%000149.304,004,610EUROPÉIA72,02%
SUZBJ492CALLR$ 49,2519,97% ATM 23 d.u.2,460.762,46-50,80%000140.771,001,431.03EUROPÉIA73,93%
SUZBJ520CALLR$ 52,0019,35% ATM 23 d.u.0,870.420,872,353%0,930,441,42140.042,0000.87AMERICANA39,51%
SUZBK500CALLR$ 50,0523,32% ATM 48 d.u.3,080.663,0810,791%000127.492,000,632.45AMERICANA62,37%
SUZBJ500CALLR$ 50,0020,26% ATM 23 d.u.1,960.671,968,287%00098.471,000,681.28AMERICANA64,95%
SUZBC530CALLR$ 53,0034,72% ATM 129 d.u.5,520.585,52000094.320,0005.52AMERICANA48,55%
SUZBJ515CALLR$ 51,5019,66% ATM 23 d.u.1,100.481,106,796%0,8001,6088.892,0001.1EUROPÉIA46,01%
SUZBK515CALLR$ 51,5521,03% ATM 48 d.u.2,050.552,05-2,381%00088.236,0002.05EUROPÉIA51,53%
SUZBU537PUTR$ 53,7937,25% ITM 3 d.u.3,10-0.923,10-0,641%1,302,59081.523,003,110EUROPÉIA92,61%
SUZBV515PUTR$ 51,5020,27% ATM 23 d.u.1,35-0.521,351,504%0,350,69078.792,000,820.53EUROPÉIA53,94%
SUZBV590PUTR$ 59,0014,52% ITM 23 d.u.7,625-17,60-1,935%4,0508,0974.250,008,320EUROPÉIA99,94%
SUZBO530PUTR$ 53,0033,53% ATM 129 d.u.4,26-0.424,26000072.620,002,321.94EUROPÉIA51,16%
SUZBV565PUTR$ 56,5083,53% ITM 23 d.u.8,311-0.65,1513,938%1,002,00071.884,005,820EUROPÉIA69,50%
SUZBV535PUTR$ 53,5019,67% ITM 23 d.u.2,62-0.752,62-1,504%00071.452,002,820EUROPÉIA77,07%
SUZBJ510CALLR$ 51,0019,44% ATM 23 d.u.1,330.551,33-1,481%1,321,181,4570.359,0001.33AMERICANA52,61%
SUZBW505PUTR$ 50,5521,78% ATM 48 d.u.1,29-0.371,29-4,444%0,470,93069.937,0001.29EUROPÉIA40,52%
SUZBU592PUTR$ 59,2960,77% ITM 3 d.u.8,53-0.998,53-4,049%3,016,01068.093,008,610EUROPÉIA99,13%
SUZBU727PUTR$ 72,79159,14% ITM 3 d.u.22,07-0.9822,07000061.796,0022,110EUROPÉIA98,47%
SUZBJ495CALLR$ 49,5018,75% ATM 23 d.u.2,220.742,22-6,329%00054.787,001,181.04AMERICANA72,48%
SUZBV545PUTR$ 54,5019,00% ITM 23 d.u.3,40-0.853,40-1,734%00049.640,003,820EUROPÉIA86,17%
SUZBI507CALLR$ 50,7918,38% ATM 3 d.u.0,390.490,395,405%00048.889,0000.39AMERICANA48,37%
SUZBI480CALLR$ 48,0430,89% ITM 3 d.u.2,750.952,759,127%00047.767,002,640.11EUROPÉIA94,70%
SUZBJ530CALLR$ 53,0018,79% ATM 23 d.u.0,510.290,51-5,556%0,3800,7545.343,0000.51AMERICANA27,17%
SUZBF540CALLR$ 52,2922,93% ATM 190 d.u.5,740.675,74000043.915,0005.74AMERICANA59,32%
SUZBV510PUTR$ 51,0019,96% ATM 23 d.u.1,08-0.451,08-4,425%1,300,701,9043.105,000,320.76EUROPÉIA47,52%
SUZBU547PUTR$ 54,7939,69% ITM 3 d.u.4,061-0.964,00-6,76%00042.400,004,110EUROPÉIA96,30%
SUZBU590PUTR$ 57,2998,67% ITM 3 d.u.6,90-0.866,90000041.400,006,610.29EUROPÉIA88,06%
SUZBV492PUTR$ 49,2520,81% ATM 23 d.u.0,49-0.250,4900,030,06040.283,0000.49EUROPÉIA27,01%
SUZBK530CALLR$ 53,0520,60% ATM 48 d.u.1,350.431,351,504%1,6103,2239.966,0001.35AMERICANA39,06%
SUZBV665PUTR$ 66,5025,12% ITM 23 d.u.15,036-115,03000039.078,0015,820EUROPÉIA99,97%
SUZBV550PUTR$ 55,0020,15% ITM 23 d.u.3,87-0.873,87-1,276%1,252,50034.900,004,320EUROPÉIA88,09%
SUZBV530PUTR$ 53,0019,65% ATM 23 d.u.2,25-0.72,25-3,017%0,380,76032.508,002,320EUROPÉIA72,04%
SUZBV505PUTR$ 50,5020,45% ATM 23 d.u.0,89-0.390,89-4,301%0,700,331,0729.843,0000.89EUROPÉIA41,34%
SUZBU507PUTR$ 50,7920,58% ATM 3 d.u.0,47-0.510,47-20,339%1,030,101,9728.306,000,110.36EUROPÉIA51,55%
SUZBW525PUTR$ 52,5521,80% ATM 48 d.u.2,24-0.532,24000027.046,001,870.37EUROPÉIA56,68%
SUZBK510CALLR$ 51,0525,43% ATM 48 d.u.2,690.582,6919,556%00026.900,0002.69AMERICANA54,07%
SUZBA605CALLR$ 60,5021,76% OTM 84 d.u.0,500.160,5000,6301,2526.051,0000.5EUROPÉIA12,98%