Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/12/25, 19:10:11

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 48,92

    0,21 arrow +0,431%

    • R$ 49,37

      Máxima

    • R$ 48,50

      Mínima

    • 5.795.200,00

      Volume

    • 16/12/25, 18:07:43

      Último Negócio

    • R$ 48,71

      Abertura

    • R$ 284,32

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 20,00%

      Desvio Padrão (1a)

    • 22,49%

      IV (1a)

    • 19,67%

      EWMA (1a)

    • 0,21

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SUZBM485PUTR$ 48,5020,51% ATM 19 d.u.0,70-0.360,70-6,667%0,690,650,7234.887,0000.7EUROPÉIA38,25%
SUZBX455PUTR$ 45,5435,26% OTM 3 d.u.0,02-0.030,02-60,00%0,020,010,0236,0000.02EUROPÉIA2,99%
SUZBM730PUTR$ 73,00213,00% ITM 19 d.u.28,492-0.6523,002,496%000644.000,0024,080EUROPÉIA83,15%
SUZBL482CALLR$ 48,2936,27% ATM 3 d.u.1,170.651,1720,619%0,310,620451.648,000,630.54EUROPÉIA63,57%
SUZBL495CALLR$ 49,5427,17% ATM 3 d.u.0,350.360,35-5,405%0,350,270,43270.059,0000.35AMERICANA34,92%
SUZBX48PUTR$ 50,7925,80% ATM 3 d.u.1,858-0.91,65-11,765%0,531,050244.741,001,870EUROPÉIA90,17%
SUZBB490CALLR$ 49,0025,29% ATM 44 d.u.2,590.62,596,584%0,320,630203.656,0002.59AMERICANA55,82%
SUZBA520CALLR$ 52,0025,85% OTM 19 d.u.0,490.250,4900,320,150,49198.037,0000.49AMERICANA22,43%
SUZBM50PUTR$ 49,7518,75% ATM 19 d.u.1,19-0.541,19-13,768%000191.601,000,830.36EUROPÉIA56,44%
SUZBA50CALLR$ 49,7524,84% ATM 19 d.u.1,170.471,172,632%000186.742,0001.17EUROPÉIA44,55%
SUZBA495CALLR$ 49,5028,87% ATM 19 d.u.1,500.511,507,914%1,401,161,63169.591,0001.5AMERICANA47,42%
SUZBO63PUTR$ 63,00208,92% ITM 64 d.u.28,504-0.3811,500000115.000,0014,080EUROPÉIA76,89%
SUZBA510CALLR$ 51,0024,72% ATM 19 d.u.0,700.330,701,449%0,800,700,9089.742,0000.7AMERICANA30,75%
SUZBM510PUTR$ 51,0019,16% ATM 19 d.u.2,02-0.722,02-4,265%0,801,60087.744,002,080EUROPÉIA73,61%
SUZBX487PUTR$ 48,7918,55% ATM 3 d.u.0,30-0.410,30-31,818%0,040,08087.028,0000.3EUROPÉIA42,16%
SUZBA500CALLR$ 50,0024,59% ATM 19 d.u.1,050.441,055,00%1,070,921,2185.001,0001.05AMERICANA41,60%
SUZBL490CALLR$ 49,0431,07% ATM 3 d.u.0,640.50,6414,286%0,630,450,8076.617,0000.64AMERICANA48,26%
SUZBM505PUTR$ 50,5018,13% ATM 19 d.u.1,62-0.661,62-9,497%00070.005,001,580.04EUROPÉIA67,96%
SUZBN495PUTR$ 49,5021,00% ATM 44 d.u.1,45-0.431,45-5,229%1,040,601,4864.798,000,580.87EUROPÉIA46,79%
SUZBA490CALLR$ 49,0025,90% ATM 19 d.u.1,590.561,596,00%0,511,01061.678,0001.59AMERICANA53,16%
SUZBX490PUTR$ 49,0415,84% ATM 3 d.u.0,36-0.520,36-40,984%0,480,350,6060.421,000,120.24EUROPÉIA52,43%
SUZBM480PUTR$ 48,0020,77% ATM 19 d.u.0,54-0.30,54-11,475%0,520,410,6256.477,0000.54EUROPÉIA31,70%
SUZBM525PUTR$ 52,5010,94% ITM 19 d.u.3,08-0.983,080,326%00055.742,003,580EUROPÉIA97,93%
SUZBL492CALLR$ 49,2932,16% ATM 3 d.u.0,550.440,5522,222%0,480,350,6153.522,0000.55EUROPÉIA42,54%
SUZBB485CALLR$ 48,5025,52% ATM 44 d.u.2,890.642,89-23,947%00053.363,000,422.47AMERICANA59,50%
SUZBM490PUTR$ 49,0020,19% ATM 19 d.u.0,89-0.430,89-12,745%0,450,90049.449,000,080.81EUROPÉIA45,24%
SUZBX480PUTR$ 48,0421,01% ATM 3 d.u.0,12-0.190,12-40,00%0,050,10048.077,0000.12EUROPÉIA19,82%
SUZBM482PUTR$ 48,2519,27% ATM 19 d.u.0,55-0.320,55-25,676%0,600,500,7047.858,0000.55EUROPÉIA33,75%
SUZBX502PUTR$ 50,2951,63% ATM 3 d.u.1,877-0.671,18-44,601%0,010,01045.155,001,370EUROPÉIA68,83%
SUZBX532PUTR$ 53,291,90% ITM 3 d.u.4,288-13,92-18,163%00044.350,004,370EUROPÉIA100,00%
SUZBA485CALLR$ 48,5028,09% ATM 19 d.u.1,980.611,9810,00%00041.802,000,421.56AMERICANA57,94%
SUZBB510CALLR$ 51,0024,22% ATM 44 d.u.1,560.451,5614,706%00041.068,0001.56AMERICANA40,60%
SUZBM535PUTR$ 53,5012,69% ITM 19 d.u.4,065-0.993,92-18,163%00040.896,004,580EUROPÉIA98,94%
SUZBM515PUTR$ 51,5015,42% ITM 19 d.u.2,26-0.832,26-12,741%1,3702,7438.948,002,580EUROPÉIA84,21%
SUZBA505CALLR$ 50,5024,62% ATM 19 d.u.0,860.390,861,176%0,930,851,0038.632,0000.86EUROPÉIA35,98%
SUZBN490PUTR$ 49,0021,35% ATM 44 d.u.1,26-0.391,26-13,103%0,840,231,4538.517,000,081.18EUROPÉIA42,40%
SUZBA482CALLR$ 48,2526,57% ATM 19 d.u.2,050.642,054,061%00037.592,000,671.38EUROPÉIA61,29%
SUZBL485CALLR$ 48,5432,01% ATM 3 d.u.0,930.610,938,14%00036.914,000,380.55AMERICANA59,88%
SUZBM520PUTR$ 52,0012,82% ITM 19 d.u.2,63-0.922,63-9,31%1,5403,0736.622,003,080EUROPÉIA92,97%
SUZBM477PUTR$ 47,7519,96% ATM 19 d.u.0,43-0.260,43-17,308%0,620,270,9635.819,0000.43EUROPÉIA27,66%
SUZBB500CALLR$ 50,0023,92% ATM 44 d.u.1,970.521,973,684%00034.312,0001.97AMERICANA48,35%
SUZBA492CALLR$ 49,2525,68% ATM 19 d.u.1,450.531,456,618%00033.558,0001.45EUROPÉIA50,34%
SUZBA515CALLR$ 51,5026,25% OTM 19 d.u.0,630.290,6310,526%0,850,201,5032.187,0000.63EUROPÉIA26,99%
SUZBB505CALLR$ 50,5024,12% ATM 44 d.u.1,760.481,7612,821%00030.534,0001.76EUROPÉIA44,41%
SUZBM555PUTR$ 55,5012,66% ITM 19 d.u.6,039-16,01-7,538%00030.050,006,580EUROPÉIA99,96%
SUZBX68PUTR$ 66,29136,20% ITM 3 d.u.17,333-0.9817,05-2,068%00028.985,0017,370EUROPÉIA98,25%
SUZBX542PUTR$ 54,2964,14% ITM 3 d.u.5,40-0.925,402,662%00028.589,005,370.03EUROPÉIA93,33%
SUZBL48CALLR$ 50,7928,95% ATM 3 d.u.0,100.130,10-23,077%0,130,050,2027.002,0000.1AMERICANA12,42%
SUZBB515CALLR$ 51,5023,96% OTM 44 d.u.1,350.411,3528,571%00027.000,0001.35EUROPÉIA36,82%
SUZBX497PUTR$ 49,7915,56% ATM 3 d.u.0,87-0.830,87-14,706%1,070,491,6526.285,000,870EUROPÉIA83,04%