Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 19:45:00

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 52,29

    -0,06 arrow -0,115%

    • R$ 52,47

      Máxima

    • R$ 51,15

      Mínima

    • 9.554.400,00

      Volume

    • 05/11/26, 18:05:33

      Último Negócio

    • R$ 51,62

      Abertura

    • R$ 497,16

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 29,02%

      IV (1a)

    • 29,80%

      EWMA (1a)

    • -0,08

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SUZBL521CALLR$ 52,1326,17% ATM 31 d.u.2,430.62,430,413%2,341,673,001.802.320,000,162.27EUROPÉIA56,43%
SUZBX541PUTR$ 54,1335,50% ATM 31 d.u.3,14-0.533,1418,491%000579.911,001,841.3EUROPÉIA58,38%
SUZBL520CALLR$ 52,6326,96% ATM 31 d.u.2,220.562,224,717%0,701,400320.116,0002.22AMERICANA52,13%
SUZBM583PUTR$ 58,3829,13% ITM 47 d.u.5,70-0.735,700000313.500,006,090EUROPÉIA77,21%
SUZBL506CALLR$ 50,6327,56% ATM 31 d.u.3,440.713,44-1,714%000303.118,001,661.78AMERICANA67,39%
SUZBA521CALLR$ 52,1322,60% ATM 47 d.u.2,790.632,79-6,689%2,5005,00272.341,000,162.63EUROPÉIA59,14%
SUZBL541CALLR$ 54,1326,85% ATM 31 d.u.1,530.441,532,00%0,930,161,70225.371,0001.53EUROPÉIA40,34%
SUZBW601PUTR$ 60,1366,92% ITM 10 d.u.8,14-0.838,140000210.608,007,840.3EUROPÉIA85,90%
SUZBW521PUTR$ 52,1331,98% ATM 10 d.u.1,12-0.441,12-15,152%000198.605,0001.12EUROPÉIA46,13%
SUZBK526CALLR$ 52,6332,57% ATM 10 d.u.1,320.51,3210,924%1,200,841,55170.527,0001.32AMERICANA47,89%
SUZBL52CALLR$ 51,6327,36% ATM 31 d.u.2,800.642,803,321%000164.673,000,662.14AMERICANA59,91%
SUZBW501PUTR$ 50,1334,79% ATM 10 d.u.0,52-0.240,52-23,529%000153.956,0000.52EUROPÉIA25,83%
SUZBX520PUTR$ 52,6327,58% ATM 31 d.u.1,77-0.441,77-0,562%000153.871,000,341.43EUROPÉIA48,01%
SUZBX630PUTR$ 61,8829,87% ITM 31 d.u.8,80-0.928,800000140.800,009,590EUROPÉIA93,41%
SUZBX506PUTR$ 50,6328,88% ATM 31 d.u.1,06-0.31,06-6,195%000129.860,0001.06EUROPÉIA33,51%
SUZBW516PUTR$ 51,6333,10% ATM 10 d.u.0,95-0.380,95-9,524%0,9901,98126.718,0000.95EUROPÉIA40,60%
SUZBW526PUTR$ 52,6331,87% ATM 10 d.u.1,36-0.51,36-8,725%0,501,000120.288,000,341.02EUROPÉIA52,10%
SUZBW506PUTR$ 50,6335,34% ATM 10 d.u.0,68-0.290,68-5,556%0,3400,68113.543,0000.68EUROPÉIA30,98%
SUZBK506CALLR$ 50,6333,33% ATM 10 d.u.2,530.722,533,689%5,970,9111,02110.665,001,660.87AMERICANA70,21%
SUZBL463CALLR$ 46,3825,59% ITM 31 d.u.6,770.946,7739,014%000102.370,005,910.86AMERICANA92,92%
SUZBK521CALLR$ 52,1331,78% ATM 10 d.u.1,540.561,545,479%1,420,702,13102.254,000,161.38EUROPÉIA53,91%
SUZBW540PUTR$ 53,6336,69% ATM 10 d.u.2,13-0.592,13000094.722,001,340.79EUROPÉIA62,25%
SUZBW541PUTR$ 54,1339,98% ATM 10 d.u.2,58-0.632,584,453%0,050,10084.652,001,840.74EUROPÉIA65,88%
SUZBX521PUTR$ 52,1327,96% ATM 31 d.u.1,57-0.41,57-5,422%1,5703,1476.602,0001.57EUROPÉIA44,22%
SUZBX561PUTR$ 56,1331,21% ITM 31 d.u.4,11-0.674,11-1,202%00070.402,003,840.27EUROPÉIA71,09%
SUZBL491CALLR$ 49,1331,49% ITM 31 d.u.4,720.784,72000067.132,003,161.56EUROPÉIA74,34%
SUZBX566PUTR$ 56,6330,32% ITM 31 d.u.4,41-0.714,41-2,863%00061.299,004,340.07EUROPÉIA74,30%
SUZBL546CALLR$ 54,6326,56% ATM 31 d.u.1,320.41,323,937%00060.339,0001.32AMERICANA36,51%
SUZBL466CALLR$ 46,6326,31% ITM 31 d.u.6,560.936,5635,258%00056.856,005,660.9EUROPÉIA91,45%
SUZBX581PUTR$ 58,1330,28% ITM 31 d.u.5,56-0.795,568,171%00055.684,005,840EUROPÉIA81,58%
SUZBK516CALLR$ 51,6331,19% ATM 10 d.u.1,800.621,805,882%00055.251,000,661.14AMERICANA60,12%
SUZBK393CALLR$ 39,3855,76% ITM 10 d.u.13,12113,12000052.480,0012,910.21AMERICANA99,45%
SUZBW586PUTR$ 58,6352,13% ITM 10 d.u.6,47-0.846,47000051.760,006,340.13EUROPÉIA86,53%
SUZBK511CALLR$ 51,1331,36% ATM 10 d.u.2,120.682,123,415%0,010,01049.128,001,160.96EUROPÉIA65,93%
SUZBX52PUTR$ 51,6329,95% ATM 31 d.u.1,50-0.371,50-4,459%00045.400,0001.5EUROPÉIA41,27%
SUZBK541CALLR$ 54,1332,27% ATM 10 d.u.0,720.340,7214,286%00045.195,0000.72EUROPÉIA31,21%
SUZBX571PUTR$ 57,1326,85% ITM 31 d.u.4,58-0.774,58000045.161,004,840EUROPÉIA79,31%
SUZBJ3CALLR$ 58,8823,70% OTM 237 d.u.4,870.554,87000041.957,0004.87AMERICANA46,04%
SUZBX576PUTR$ 57,6331,25% ITM 31 d.u.5,22-0.755,22-8,421%00041.760,005,340EUROPÉIA78,70%
SUZBL451CALLR$ 45,1334,33% ITM 31 d.u.8,110.928,11000040.550,007,160.95EUROPÉIA90,25%
SUZBW551PUTR$ 55,1338,67% ITM 10 d.u.3,23-0.723,23000040.367,002,840.39EUROPÉIA74,48%
SUZBW571PUTR$ 57,1340,51% ITM 10 d.u.4,89-0.844,8900,100,20040.296,004,840.05EUROPÉIA85,84%
SUZBK530W2CALLR$ 53,1330,29% ATM 6 d.u.0,680.40,68-9,333%00039.873,0000.68AMERICANA38,28%
SUZBK488CALLR$ 48,8828,62% ITM 10 d.u.3,800.93,80-8,434%0,010,02038.959,003,410.39AMERICANA89,34%
SUZBL471CALLR$ 47,1336,30% ITM 31 d.u.6,490.846,4905,070,1310,0037.966,005,161.33EUROPÉIA81,00%
SUZBK483CALLR$ 48,3840,55% ITM 10 d.u.4,480.864,4800,020,03035.840,003,910.57AMERICANA83,78%
SUZBK486CALLR$ 48,6335,29% ITM 10 d.u.4,150.874,156,41%0,020,03034.780,003,660.49EUROPÉIA85,78%
SUZBW486PUTR$ 48,6338,37% OTM 10 d.u.0,31-0.150,31000033.814,0000.31EUROPÉIA16,39%
SUZBW566PUTR$ 56,6349,11% ITM 10 d.u.4,73-0.764,73000033.340,004,340.39EUROPÉIA79,14%
SUZBL431CALLR$ 43,1337,87% ITM 31 d.u.10,000.9510,00000033.000,009,160.84EUROPÉIA93,37%