Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 15:40:28

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 51,93

    -0,42 arrow -0,802%

    • R$ 52,45

      Máxima

    • R$ 51,15

      Mínima

    • 5.075.500,00

      Volume

    • 05/11/26, 15:40:28

      Último Negócio

    • R$ 51,62

      Abertura

    • R$ 263,18

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 30,90%

      IV (1a)

    • 29,80%

      EWMA (1a)

    • -0,08

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SUZBL463CALLR$ 46,3822,04% ITM 31 d.u.6,360.966,3630,595%6,476,446,5050.880,005,550.81AMERICANA94,85%
SUZBL461CALLR$ 46,1321,02% ITM 31 d.u.6,580.976,58-6,799%6,696,666,7238.794,005,800.78EUROPÉIA96,30%
SUZBL471CALLR$ 47,1342,45% ITM 31 d.u.6,490.86,4905,825,795,8437.966,004,801.69EUROPÉIA75,31%
SUZBL466CALLR$ 46,6322,67% ITM 31 d.u.6,140.946,1426,598%6,256,226,2831.928,005,300.84EUROPÉIA93,51%
SUZBL476CALLR$ 47,6328,81% ITM 31 d.u.5,460.865,4605,395,365,416.552,004,301.16EUROPÉIA83,23%
SUZBK473CALLR$ 47,3840,64% ITM 10 d.u.5,020.895,029,368%4,944,914,965.583,004,550.47AMERICANA87,62%
SUZBL468CALLR$ 46,8822,18% ITM 31 d.u.5,900.945,9006,036,006,061.698,005,050.85AMERICANA93,08%
SUZBL473CALLR$ 47,3834,28% ITM 31 d.u.5,900.835,9005,605,585,62590,004,551.35AMERICANA79,83%
SUZBL478CALLR$ 47,8831,31% ITM 31 d.u.5,370.835,37-3,763%5,195,165,21537,004,051.32AMERICANA79,67%
SUZBL481CALLR$ 48,1332,01% ITM 31 d.u.5,210.815,2104,974,955,00521,003,801.41EUROPÉIA77,73%
SUZBL521CALLR$ 52,1326,32% ATM 31 d.u.2,230.572,23-7,851%2,222,202,241.764.510,0002.23EUROPÉIA53,41%
SUZBX541PUTR$ 54,1332,77% ATM 31 d.u.3,14-0.573,1418,491%2,822,792,85579.911,002,200.94EUROPÉIA61,00%
SUZBL520CALLR$ 52,6324,84% ATM 31 d.u.1,870.531,87-11,792%1,971,951,99297.288,0001.87AMERICANA49,45%
SUZBL506CALLR$ 50,6327,42% ATM 31 d.u.3,180.683,18-9,143%3,123,103,14271.178,001,301.88AMERICANA64,87%
SUZBL541CALLR$ 54,1325,48% ATM 31 d.u.1,280.41,28-14,667%1,331,311,34224.471,0001.28EUROPÉIA37,07%
SUZBW501PUTR$ 50,1335,06% ATM 10 d.u.0,62-0.270,62-8,824%0,580,570,59153.852,0000.62EUROPÉIA29,32%
SUZBL52CALLR$ 51,6324,70% ATM 31 d.u.2,390.622,39-11,808%2,502,482,52140.068,000,302.09AMERICANA58,25%
SUZBX520PUTR$ 52,6328,36% ATM 31 d.u.1,99-0.471,9911,798%1,981,962,00131.351,000,701.29EUROPÉIA50,94%
SUZBW521PUTR$ 52,1334,05% ATM 10 d.u.1,37-0.481,373,788%1,301,281,31128.195,000,201.17EUROPÉIA50,58%
SUZBX506PUTR$ 50,6329,46% ATM 31 d.u.1,21-0.331,217,08%1,151,141,17123.371,0001.21EUROPÉIA36,37%
SUZBK526CALLR$ 52,6331,70% ATM 10 d.u.1,110.461,11-6,723%1,091,081,10109.060,0001.11AMERICANA43,57%
SUZBK506CALLR$ 50,6331,53% ATM 10 d.u.2,210.72,21-9,426%2,242,222,2696.315,001,300.91AMERICANA67,52%
SUZBW540PUTR$ 53,6330,97% ATM 10 d.u.2,13-0.662,1302,172,152,1994.722,001,700.43EUROPÉIA68,06%
SUZBW516PUTR$ 51,6332,75% ATM 10 d.u.1,08-0.421,082,857%1,081,061,0994.645,0001.08EUROPÉIA44,62%
SUZBK481CALLR$ 48,1330,78% ITM 10 d.u.4,180.914,18-8,534%4,264,234,2892.580,003,800.38EUROPÉIA90,20%
SUZBK521CALLR$ 52,1329,48% ATM 10 d.u.1,250.521,25-14,384%1,331,311,3584.775,0001.25EUROPÉIA49,72%
SUZBW541PUTR$ 54,1333,72% ATM 10 d.u.2,58-0.692,584,453%2,522,502,5484.652,002,200.38EUROPÉIA71,72%
SUZBW526PUTR$ 52,6331,96% ATM 10 d.u.1,55-0.541,554,027%1,561,551,5768.458,000,700.85EUROPÉIA56,40%
SUZBL491CALLR$ 49,1336,23% ITM 31 d.u.4,720.734,7204,194,164,2167.132,002,801.92EUROPÉIA69,09%
SUZBW506PUTR$ 50,6334,02% ATM 10 d.u.0,74-0.310,742,778%0,720,700,7362.315,0000.74EUROPÉIA33,86%
SUZBX566PUTR$ 56,6325,86% ITM 31 d.u.4,41-0.774,41-2,863%4,604,574,6361.299,004,700EUROPÉIA79,51%
SUZBX561PUTR$ 56,1325,93% ITM 31 d.u.4,03-0.744,03-3,125%4,214,184,2456.017,004,200EUROPÉIA76,57%
SUZBK516CALLR$ 51,6328,89% ATM 10 d.u.1,490.591,49-12,353%1,601,581,6250.941,000,301.19AMERICANA56,42%
SUZBL546CALLR$ 54,6327,41% ATM 31 d.u.1,240.381,24-2,362%1,151,141,1748.678,0001.24AMERICANA34,13%
SUZBK511CALLR$ 51,1328,97% ATM 10 d.u.1,790.651,79-12,683%1,911,891,9346.168,000,800.99EUROPÉIA62,91%
SUZBX571PUTR$ 57,1321,04% ITM 31 d.u.4,58-0.854,5805,004,975,0345.161,005,200EUROPÉIA86,73%
SUZBX581PUTR$ 58,1325,88% ITM 31 d.u.5,64-0.855,649,728%5,855,815,8845.120,006,200EUROPÉIA86,69%
SUZBX576PUTR$ 57,6325,90% ITM 31 d.u.5,22-0.825,22-8,421%5,425,385,4541.760,005,700EUROPÉIA84,51%
SUZBL451CALLR$ 45,1343,82% ITM 31 d.u.8,110.868,1107,597,537,6540.550,006,801.31EUROPÉIA82,65%
SUZBW551PUTR$ 55,1330,06% ITM 10 d.u.3,23-0.813,2303,303,273,3240.367,003,200.03EUROPÉIA82,70%
SUZBW571PUTR$ 57,13118,99% ITM 10 d.u.7,949-0.64,8905,075,015,1340.296,005,200EUROPÉIA69,12%
SUZBX52PUTR$ 51,6327,84% ATM 31 d.u.1,49-0.391,49-5,096%1,531,511,5539.520,0001.49EUROPÉIA43,08%
SUZBX521PUTR$ 52,1327,53% ATM 31 d.u.1,69-0.431,691,807%1,741,721,7639.445,000,201.49EUROPÉIA46,91%
SUZBK483CALLR$ 48,3851,43% ITM 10 d.u.4,480.794,4804,044,014,0635.840,003,550.93AMERICANA75,50%
SUZBK488CALLR$ 48,8839,57% ITM 10 d.u.3,750.813,75-9,639%3,613,583,6335.615,003,050.7AMERICANA78,64%
SUZBW566PUTR$ 56,6339,11% ITM 10 d.u.4,73-0.844,7304,614,584,6333.340,004,700.03EUROPÉIA86,10%
SUZBK541CALLR$ 54,1329,83% ATM 10 d.u.0,520.280,52-17,46%0,560,550,5730.978,0000.52EUROPÉIA26,07%
SUZBL456CALLR$ 45,6316,72% ITM 31 d.u.7,030.997,03-3,168%7,137,077,1929.526,006,300.73EUROPÉIA99,28%
SUZBX493PUTR$ 49,3829,52% OTM 31 d.u.0,82-0.240,8200,810,790,8227.146,0000.82EUROPÉIA27,79%
SUZBX586PUTR$ 58,6330,26% ITM 31 d.u.6,26-0.836,2606,286,246,3126.918,006,700EUROPÉIA85,22%