Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 19:45:11

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 49,86

    -0,84 arrow -1,657%

    • R$ 51,49

      Máxima

    • R$ 49,78

      Mínima

    • 13.127.500,00

      Volume

    • 14/05/24, 17:59:59

      Último Negócio

    • R$ 50,99

      Abertura

    • R$ 660,23

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 26,36%

      IV (1a)

    • 28,13%

      EWMA (1a)

    • 0,25

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SUZBS500PUTR$ 50,0025,76% ATM 47 d.u.1,70-0.41,7018,881%1,300,801,802.113.860,000,141.56EUROPÉIA44,55%
SUZBR54PUTR$ 54,2228,65% ITM 27 d.u.4,25-0.764,257,595%1,142,280772.268,004,360EUROPÉIA78,59%
SUZBG510CALLR$ 51,0024,23% ATM 47 d.u.2,120.532,12-17,188%000446.016,0002.12AMERICANA48,54%
SUZBS455PUTR$ 45,5026,74% OTM 47 d.u.0,45-0.140,45-2,174%000440.420,0000.45EUROPÉIA17,24%
SUZBF54CALLR$ 54,2225,83% OTM 27 d.u.0,500.220,50-28,571%0,650,400,90355.021,0000.5AMERICANA19,24%
SUZBR602PUTR$ 60,2232,60% ITM 27 d.u.9,65-0.949,653,319%0,561,130247.838,0010,360EUROPÉIA95,47%
SUZBR612PUTR$ 61,2227,09% ITM 27 d.u.10,54-0.9810,542,231%000224.328,0011,360EUROPÉIA98,62%
SUZBG500CALLR$ 50,0023,14% ATM 47 d.u.2,540.62,54-40,793%1,222,440158.852,0002.54AMERICANA56,54%
SUZBR537PUTR$ 52,7226,36% ITM 27 d.u.3,02-0.673,0216,154%0,230,450156.427,002,860.16EUROPÉIA70,13%
SUZBK500CALLR$ 50,0025,36% ATM 131 d.u.5,300.675,300000146.733,0005.3AMERICANA60,36%
SUZBR51PUTR$ 51,7226,87% ATM 27 d.u.2,40-0.582,4018,812%0,561,130141.629,001,860.54EUROPÉIA61,87%
SUZBR49PUTR$ 49,7226,21% ATM 27 d.u.1,31-0.411,3113,913%1,251,031,46140.263,0001.31EUROPÉIA43,95%
SUZBQ505PUTR$ 50,5129,02% ATM 3 d.u.0,96-0.630,9643,284%0,150,300124.123,000,650.31EUROPÉIA64,65%
SUZBR592PUTR$ 59,2226,20% ITM 27 d.u.8,60-0.968,603,241%0,470,940119.241,009,360EUROPÉIA97,04%
SUZBR582PUTR$ 58,2228,19% ITM 27 d.u.7,69-0.937,693,499%7,536,078,99113.076,008,360EUROPÉIA94,24%
SUZBF502CALLR$ 50,2223,54% ATM 27 d.u.1,700.551,70-27,66%000109.590,0001.7AMERICANA51,95%
SUZBF512CALLR$ 51,2223,72% ATM 27 d.u.1,250.451,25-29,775%000107.975,0001.25AMERICANA41,84%
SUZBJ485CALLR$ 48,5022,96% ATM 112 d.u.5,400.745,40-57,38%000107.003,001,364.04AMERICANA68,50%
SUZBS495PUTR$ 49,5025,25% ATM 47 d.u.1,45-0.371,453,571%0,7601,52103.758,0001.45EUROPÉIA40,74%
SUZBR53PUTR$ 53,7226,60% ITM 27 d.u.3,76-0.743,7614,985%3,282,554,00101.295,003,860EUROPÉIA77,03%
SUZBF522CALLR$ 52,2223,98% ATM 27 d.u.0,900.350,90-33,824%1,070,861,2896.617,0000.9AMERICANA32,60%
SUZBQ530PUTR$ 53,019,21% ITM 3 d.u.3,068-12,9712,50%00092.363,003,150EUROPÉIA100,00%
SUZBE505CALLR$ 50,5139,68% ATM 3 d.u.0,610.40,61-38,384%00087.617,0000.61EUROPÉIA38,78%
SUZBR617PUTR$ 61,7224,42% ITM 27 d.u.11,015-0.9910,941,109%0,180,35080.060,0011,860EUROPÉIA99,44%
SUZBR517PUTR$ 50,7226,38% ATM 27 d.u.1,80-0.51,8021,622%1,230,501,9573.117,000,860.94EUROPÉIA53,18%
SUZBR587PUTR$ 58,7230,27% ITM 27 d.u.8,20-0.938,203,797%00064.819,008,860EUROPÉIA94,06%
SUZBI560CALLR$ 56,0132,44% OTM 92 d.u.2,500.42,50-61,656%00062.500,0002.5AMERICANA32,66%
SUZBQ500PUTR$ 50,0132,37% ATM 3 d.u.0,74-0.510,7448,00%0,880,011,7460.837,000,150.59EUROPÉIA52,35%
SUZBR469PUTR$ 46,9725,60% OTM 27 d.u.0,42-0.180,42-6,667%00056.619,0000.42EUROPÉIA20,13%
SUZBR627PUTR$ 62,7232,59% ITM 27 d.u.12,04-0.9812,042,294%00054.390,0012,860EUROPÉIA98,10%
SUZBR552PUTR$ 55,2227,21% ITM 27 d.u.4,99-0.834,996,624%1,252,50052.946,005,360EUROPÉIA84,96%
SUZBR637PUTR$ 63,7230,87% ITM 27 d.u.13,00-0.9913,001,961%00050.457,0013,860EUROPÉIA99,04%
SUZBR597PUTR$ 59,7236,36% ITM 27 d.u.9,271-0.918,930,79%00050.312,009,860EUROPÉIA92,77%
SUZBQ495PUTR$ 49,5131,09% ATM 3 d.u.0,48-0.390,4841,176%0,060,12050.254,0000.48EUROPÉIA40,66%
SUZBR502PUTR$ 50,2226,08% ATM 27 d.u.1,53-0.451,5321,429%1,020,471,5747.420,000,361.17EUROPÉIA48,56%
SUZBR577PUTR$ 57,7218,81% ITM 27 d.u.7,08-0.987,084,271%00044.795,007,860EUROPÉIA98,54%
SUZBF552CALLR$ 55,2225,88% OTM 27 d.u.0,340.160,34-30,612%0,560,270,8643.180,0000.34AMERICANA13,94%
SUZBR542PUTR$ 53,2226,27% ITM 27 d.u.3,37-0.713,373,692%2,740,644,8541.450,003,360.01EUROPÉIA73,87%
SUZBR647PUTR$ 64,7242,24% ITM 27 d.u.14,08-0.9614,082,549%00040.566,0014,860EUROPÉIA96,82%
SUZBQ580PUTR$ 58,0170,09% ITM 3 d.u.8,099-0.977,740,913%0,140,27040.557,008,150EUROPÉIA97,71%
SUZBF517CALLR$ 50,7225,28% ATM 27 d.u.1,570.51,57-21,50%3,0006,0039.669,0001.57EUROPÉIA46,82%
SUZBR622PUTR$ 62,2235,88% ITM 27 d.u.11,60-0.9611,603,757%00037.607,0012,360EUROPÉIA96,60%
SUZBH485CALLR$ 48,5133,73% ATM 67 d.u.5,060.675,0615,525%00037.272,001,353.71EUROPÉIA60,63%
SUZBQ520PUTR$ 52,0139,72% ATM 3 d.u.2,276-0.821,991,531%0,340,68036.323,002,150EUROPÉIA83,15%
SUZBR632PUTR$ 63,2237,63% ITM 27 d.u.12,58-0.9612,583,454%00035.881,0013,360EUROPÉIA96,97%
SUZBS510PUTR$ 51,0025,54% ATM 47 d.u.2,15-0.472,156,965%0,410,82035.487,001,141.01EUROPÉIA51,61%
SUZBJ480CALLR$ 48,0022,48% ATM 112 d.u.5,680.765,68000035.212,001,863.82AMERICANA71,37%
SUZBR567PUTR$ 56,7225,31% ITM 27 d.u.6,24-0.916,245,942%0,501,00034.733,006,860EUROPÉIA92,36%
SUZBQ492PUTR$ 49,2625,68% ATM 3 d.u.0,28-0.310,28-20,00%00034.310,0000.28EUROPÉIA31,80%
SUZBF537CALLR$ 52,7224,33% OTM 27 d.u.0,770.310,77-33,043%0,600,011,1834.307,0000.77EUROPÉIA28,59%