Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 43,00

    -0,58 arrow -1,331%

    • R$ 44,37

      Máxima

    • R$ 42,99

      Mínima

    • 7.692.900,00

      Volume

    • 19/06/26, 18:39:51

      Último Negócio

    • R$ 43,81

      Abertura

    • R$ 333,84

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 23,71%

      IV (1a)

    • 26,21%

      EWMA (1a)

    • 0,39

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SUZBM583PUTR$ 58,3821,20% ITM 143 d.u.11,479-0.9210,9000002.142.690,0015,380EUROPÉIA93,73%
SUZBG438CALLR$ 43,8827,05% ATM 20 d.u.1,110.461,112,778%1,110,911,301.128.860,0001.11AMERICANA43,31%
SUZBT433PUTR$ 43,3823,35% ATM 45 d.u.1,39-0.421,3927,523%000826.356,000,381.01EUROPÉIA46,15%
SUZBS443PUTR$ 44,3820,05% ATM 20 d.u.1,51-0.641,5122,764%0,440,870581.984,001,380.13EUROPÉIA65,72%
SUZBS536PUTR$ 53,638,41% ITM 20 d.u.10,08-19,803,594%5,08010,15545.107,0010,630EUROPÉIA100,00%
SUZBS591PUTR$ 59,1334,65% ITM 20 d.u.15,524-115,150000486.160,0016,130EUROPÉIA99,93%
SUZBC294CALLR$ 29,4237,26% ITM 188 d.u.16,630.9516,6310,132%000416.872,0013,583.05AMERICANA90,66%
SUZBG443CALLR$ 44,3822,98% ATM 20 d.u.0,720.380,72-25,773%0,020,030353.628,0000.72AMERICANA35,91%
SUZBS546PUTR$ 54,63145,29% ITM 20 d.u.14,583-0.6410,52-0,379%1,222,440291.032,0011,630EUROPÉIA77,77%
SUZBS511PUTR$ 51,1346,32% ITM 20 d.u.7,914-0.887,1104,3908,78272.798,008,130EUROPÉIA90,54%
SUZBS581PUTR$ 58,1349,60% ITM 20 d.u.14,58-0.9814,003,169%000272.293,0015,130EUROPÉIA98,44%
SUZBF436W4CALLR$ 43,6726,34% ATM 5 d.u.0,400.370,40-46,667%000269.891,0000.4AMERICANA35,73%
SUZBS448PUTR$ 44,8821,17% ATM 20 d.u.1,90-0.71,9030,137%000269.457,001,880.02EUROPÉIA71,71%
SUZBH418CALLR$ 41,8828,75% ATM 45 d.u.3,240.683,24-3,284%1,072,130208.084,001,122.12AMERICANA63,59%
SUZBG418CALLR$ 41,8826,00% ATM 20 d.u.2,160.72,16-18,797%000191.447,001,121.04AMERICANA67,89%
SUZBS488PUTR$ 48,8820,76% ITM 20 d.u.5,40-0.985,4019,734%4,102,505,70186.308,005,880EUROPÉIA97,95%
SUZBG458CALLR$ 45,8824,41% OTM 20 d.u.0,370.220,37-5,128%0,3600,72184.648,0000.37AMERICANA20,41%
SUZBS596PUTR$ 59,6363,51% ITM 20 d.u.16,156-0.9515,460000154.600,0016,630EUROPÉIA96,85%
SUZBS453PUTR$ 45,3820,64% ITM 20 d.u.2,25-0.762,2525,00%0,040,080152.974,002,380EUROPÉIA78,17%
SUZBH433CALLR$ 43,3827,63% ATM 45 d.u.2,310.572,31-2,119%1,002,010150.147,0002.31AMERICANA52,60%
SUZBS738PUTR$ 73,88303,04% ITM 20 d.u.37,537-0.5829,440000147.200,0030,880EUROPÉIA85,29%
SUZBG453CALLR$ 45,3823,85% OTM 20 d.u.0,460.270,46-9,804%0,070,140138.125,0000.46AMERICANA24,77%
SUZBS438PUTR$ 43,8820,40% ATM 20 d.u.1,22-0.561,2241,86%0,080,150126.575,000,880.34EUROPÉIA57,99%
SUZBG428CALLR$ 42,8824,56% ATM 20 d.u.1,480.591,48-13,953%1,3502,69123.604,000,121.36AMERICANA56,16%
SUZBS436PUTR$ 43,6321,40% ATM 20 d.u.1,13-0.521,1332,941%0,080,150119.621,000,630.5EUROPÉIA53,99%
SUZBG451CALLR$ 45,1323,74% ATM 20 d.u.0,520.30,52-11,864%1,530,102,96115.732,0000.52EUROPÉIA27,36%
SUZBT514PUTR$ 50,3821,89% ITM 45 d.u.6,36-0.926,360000114.233,007,380EUROPÉIA93,42%
SUZBS493PUTR$ 49,3816,54% ITM 20 d.u.5,875-15,300000113.707,006,380EUROPÉIA99,72%
SUZBH423CALLR$ 42,3826,40% ATM 45 d.u.2,780.652,78-7,333%0,380,760111.347,000,622.16AMERICANA61,12%
SUZBH398CALLR$ 39,8829,34% ITM 45 d.u.4,650.84,650000110.460,003,121.53AMERICANA76,82%
SUZBS458PUTR$ 45,8819,02% ITM 20 d.u.2,60-0.842,6016,071%1,460,232,69109.260,002,880EUROPÉIA85,17%
SUZBH438CALLR$ 43,8825,38% ATM 45 d.u.1,900.531,90-8,213%0,150,300108.285,0001.9AMERICANA48,96%
SUZBG441CALLR$ 44,1323,34% ATM 20 d.u.0,830.420,83-15,306%0,870,211,52108.008,0000.83EUROPÉIA39,34%
SUZBT519PUTR$ 50,885,21% ITM 45 d.u.6,713-16,633,11%2,354,690106.045,007,880EUROPÉIA100,00%
SUZBG416CALLR$ 41,6326,21% ATM 20 d.u.2,340.732,34-17,021%1,6403,28104.921,001,370.97EUROPÉIA70,59%
SUZBT499PUTR$ 48,8821,21% ITM 45 d.u.5,00-0.875,0011,359%1,763,510103.931,005,880EUROPÉIA88,80%
SUZBH428CALLR$ 42,8824,94% ATM 45 d.u.2,390.622,39-9,47%1,182,36096.836,000,122.27AMERICANA57,69%
SUZBG423CALLR$ 42,3824,24% ATM 20 d.u.1,760.651,76-15,789%00096.485,000,621.14AMERICANA62,92%
SUZBG448CALLR$ 44,8823,49% ATM 20 d.u.0,580.320,58-13,433%0,010,02091.781,0000.58AMERICANA30,02%
SUZBH396CALLR$ 39,6331,98% ITM 45 d.u.4,970.84,97000090.930,003,371.6EUROPÉIA76,06%
SUZBS431PUTR$ 43,1321,58% ATM 20 d.u.0,89-0.440,8953,448%0,080,15090.347,000,130.76EUROPÉIA46,43%
SUZBH401CALLR$ 40,1331,51% ITM 45 d.u.4,580.784,58-23,667%00085.176,002,871.71EUROPÉIA73,45%
SUZBS441PUTR$ 44,1321,28% ATM 20 d.u.1,41-0.591,4130,556%1,461,001,9284.143,001,130.28EUROPÉIA61,43%
SUZBT443W1PUTR$ 44,3814,90% ATM 35 d.u.1,28-0.591,28000083.500,001,380EUROPÉIA60,70%
SUZBG421CALLR$ 42,1325,17% ATM 20 d.u.1,960.681,96-21,60%1,6203,2380.744,000,871.09EUROPÉIA65,48%
SUZBG431CALLR$ 43,1325,29% ATM 20 d.u.1,380.551,38-12,658%1,3002,6078.392,0001.38EUROPÉIA52,66%
SUZBS516PUTR$ 51,63185,47% ITM 20 d.u.14,258-0.537,70-4,938%00077.700,008,630EUROPÉIA72,29%
SUZBG436CALLR$ 43,6323,93% ATM 20 d.u.1,070.491,07-14,40%1,110,012,2075.690,0001.07EUROPÉIA46,16%
SUZBS496PUTR$ 49,6313,68% ITM 20 d.u.6,121-16,10-3,175%00071.575,006,630EUROPÉIA99,97%
SUZBG461CALLR$ 46,1324,93% OTM 20 d.u.0,340.210,34-10,526%0,020,03070.840,0000.34EUROPÉIA18,71%