Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/01/26, 11:05:19

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 51,48

    -0,12 arrow -0,233%

    • R$ 51,64

      Máxima

    • R$ 50,95

      Mínima

    • 275.900,00

      Volume

    • 19/01/26, 11:05:03

      Último Negócio

    • R$ 51,08

      Abertura

    • R$ 14,13

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 23,62%

      IV (1a)

    • 20,58%

      EWMA (1a)

    • 0,18

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SUZBB490CALLR$ 47,8831,63% ITM 24 d.u.4,700.824,7004,434,394,46447.476,003,601.1AMERICANA79,41%
SUZBN565PUTR$ 55,3819,23% ITM 24 d.u.3,47-0.843,4703,643,613,67247.062,003,900EUROPÉIA85,35%
SUZBO565PUTR$ 55,3819,48% ITM 44 d.u.3,36-0.723,3603,573,543,60229.262,003,900EUROPÉIA74,51%
SUZBB500CALLR$ 48,8810,94% ITM 24 d.u.3,220.973,22-28,125%3,603,563,6362.790,002,600.62AMERICANA97,02%
SUZBC540CALLR$ 52,8821,92% ATM 44 d.u.1,780.51,7801,841,811,8759.956,0001.78AMERICANA46,38%
SUZBB555CALLR$ 54,3822,41% OTM 24 d.u.0,600.280,60-17,808%0,630,620,6451.690,0000.6EUROPÉIA25,85%
SUZBN550PUTR$ 53,8824,04% ATM 24 d.u.2,57-0.662,5713,216%2,512,502,5348.937,002,400.17EUROPÉIA68,59%
SUZBN545PUTR$ 53,3827,76% ATM 24 d.u.2,47-0.592,4722,277%2,192,172,2048.906,001,900.57EUROPÉIA62,60%
SUZBN570PUTR$ 55,8826,49% ITM 24 d.u.4,19-0.794,1912,032%4,064,034,0943.995,004,400EUROPÉIA81,40%
SUZBB520CALLR$ 50,8822,23% ATM 24 d.u.2,090.652,09-11,441%2,152,132,1642.459,000,601.49AMERICANA62,44%
SUZBN595PUTR$ 58,3833,22% ITM 24 d.u.6,56-0.856,567,365%6,326,276,3641.631,006,900EUROPÉIA87,64%
SUZBN560PUTR$ 54,8824,25% ITM 24 d.u.3,30-0.743,30-5,714%3,253,233,2738.746,003,400EUROPÉIA76,62%
SUZBN525PUTR$ 51,3825,59% ATM 24 d.u.1,27-0.411,2720,952%1,131,111,1536.249,0001.27EUROPÉIA44,36%
SUZBN700PUTR$ 68,8858,30% ITM 24 d.u.16,83-0.9316,83016,7016,4816,9233.660,0017,400EUROPÉIA94,95%
SUZBN690PUTR$ 67,8855,88% ITM 24 d.u.15,84-0.9315,84015,7315,4915,9631.680,0016,400EUROPÉIA94,72%
SUZBN540PUTR$ 52,8827,58% ATM 24 d.u.2,16-0.552,1627,059%1,881,861,8930.635,001,400.76EUROPÉIA58,41%
SUZBB510CALLR$ 49,8828,87% ATM 24 d.u.3,110.73,1102,832,812,8423.674,001,601.51AMERICANA67,32%
SUZBN585PUTR$ 57,3823,03% ITM 24 d.u.5,35-0.915,3505,385,355,4123.540,005,900EUROPÉIA91,74%
SUZBN520PUTR$ 50,8824,53% ATM 24 d.u.1,00-0.361,0017,647%0,940,920,9520.422,0001EUROPÉIA38,95%
SUZBB478W1CALLR$ 47,8849,72% ITM 14 d.u.4,800.774,8004,104,054,1419.200,003,601.2AMERICANA73,29%
SUZBB495CALLR$ 48,3829,26% ITM 24 d.u.4,210.814,2104,013,974,0418.341,003,101.11AMERICANA78,23%
SUZBC530CALLR$ 51,8819,61% ATM 44 d.u.2,080.592,08-20,307%2,362,342,3818.218,0002.08AMERICANA55,63%
SUZBB497CALLR$ 48,6312,82% ITM 24 d.u.3,480.963,48-6,452%3,793,753,8317.403,002,850.63EUROPÉIA95,84%
SUZBO525PUTR$ 51,3824,02% ATM 44 d.u.1,47-0.381,4718,548%1,381,361,4017.239,0001.47EUROPÉIA42,26%
SUZBC482CALLR$ 47,1318,67% ITM 44 d.u.5,540.935,5405,765,725,8013.296,004,351.19EUROPÉIA91,68%
SUZBB540CALLR$ 52,8822,78% ATM 24 d.u.1,110.431,11-11,905%1,121,101,1312.776,0001.11AMERICANA40,49%
SUZBC55CALLR$ 53,8822,21% ATM 44 d.u.1,390.421,39-16,265%1,421,411,4412.070,0001.39AMERICANA38,48%
SUZBO530PUTR$ 51,8823,72% ATM 44 d.u.1,66-0.421,6613,699%1,591,571,6011.029,000,401.26EUROPÉIA45,96%
SUZBA500W5CALLR$ 48,8834,70% ITM 9 d.u.3,180.813,1803,002,963,039.856,002,600.58AMERICANA79,63%
SUZBO535PUTR$ 52,3823,90% ATM 44 d.u.1,91-0.461,9101,811,791,838.790,000,901.01EUROPÉIA49,85%
SUZBN535PUTR$ 52,3827,54% ATM 24 d.u.1,88-0.511,8829,655%1,601,581,628.485,000,900.98EUROPÉIA54,01%
SUZBB480CALLR$ 46,8830,31% ITM 24 d.u.5,470.885,4705,335,285,378.210,004,600.87AMERICANA86,13%
SUZBN555PUTR$ 54,3824,05% ITM 24 d.u.2,92-0.72,925,797%2,872,852,897.638,002,900.02EUROPÉIA72,86%
SUZBB505CALLR$ 49,3819,22% ATM 24 d.u.3,000.833,00-13,545%3,203,183,227.512,002,100.9EUROPÉIA81,09%
SUZBC565CALLR$ 55,3823,83% OTM 44 d.u.1,030.321,0300,930,920,947.218,0001.03EUROPÉIA28,93%
SUZBB530CALLR$ 51,8822,90% ATM 24 d.u.1,570.541,57-19,898%1,581,561,596.494,0001.57AMERICANA51,21%
SUZBO540PUTR$ 52,8823,17% ATM 44 d.u.2,10-0.52,105,528%2,052,032,076.374,001,400.7EUROPÉIA53,63%
SUZBC520CALLR$ 50,8822,70% ATM 44 d.u.2,910.662,913,191%2,952,922,975.820,000,602.31AMERICANA62,38%
SUZBB535CALLR$ 52,3821,31% ATM 24 d.u.1,230.481,23-18,00%1,331,321,345.224,0001.23EUROPÉIA45,69%
SUZBC580CALLR$ 56,8822,13% OTM 44 d.u.0,560.220,56-16,418%0,590,580,604.798,0000.56AMERICANA18,95%
SUZBC560CALLR$ 54,8825,82% OTM 44 d.u.1,340.371,3401,081,061,094.288,0001.34AMERICANA33,13%
SUZBO620PUTR$ 60,8831,48% ITM 44 d.u.8,53-0.858,5308,198,148,234.265,009,400EUROPÉIA87,87%
SUZBB515CALLR$ 50,3817,12% ATM 24 d.u.2,140.752,14-21,898%2,482,462,493.862,001,101.04EUROPÉIA73,13%
SUZBB565CALLR$ 55,3822,31% OTM 24 d.u.0,380.20,38-20,833%0,420,410,433.800,0000.38EUROPÉIA18,01%
SUZBB550CALLR$ 53,8822,61% ATM 24 d.u.0,750.330,75-16,667%0,770,750,783.507,0000.75AMERICANA30,49%
SUZBO510PUTR$ 49,8825,23% ATM 44 d.u.1,02-0.291,0210,87%0,890,870,903.220,0001.02EUROPÉIA32,20%
SUZBO487PUTR$ 47,6324,84% OTM 44 d.u.0,45-0.150,4540,625%0,420,410,433.041,0000.45EUROPÉIA18,00%
SUZBN515PUTR$ 50,3825,60% ATM 24 d.u.0,88-0.320,8827,536%0,770,750,782.800,0000.88EUROPÉIA34,80%
SUZBB483W1CALLR$ 48,3838,63% ITM 14 d.u.4,030.794,0303,643,603,682.418,003,100.93AMERICANA76,30%
SUZBN500PUTR$ 48,8825,76% OTM 24 d.u.0,47-0.20,4720,513%0,410,400,422.400,0000.47EUROPÉIA22,13%