Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 48,56

    -0,13 arrow -0,267%

    • R$ 49,09

      Máxima

    • R$ 48,21

      Mínima

    • 4.902.400,00

      Volume

    • 31/10/25, 18:39:32

      Último Negócio

    • R$ 48,88

      Abertura

    • R$ 238,83

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 20,00%

      Desvio Padrão (1a)

    • 21,98%

      IV (1a)

    • 18,42%

      EWMA (1a)

    • 0,21

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SUZBK52CALLR$ 49,8024,68% ATM 14 d.u.0,750.390,75-2,597%000198.763,0000.75EUROPÉIA36,75%
SUZBK490CALLR$ 49,0525,75% ATM 14 d.u.1,110.491,11-4,31%000116.000,0001.11AMERICANA46,94%
SUZBL480CALLR$ 48,0419,95% ATM 34 d.u.2,180.662,18-13,834%00096.436,000,521.66AMERICANA63,67%
SUZBW485PUTR$ 48,5520,64% ATM 14 d.u.0,77-0.430,7711,594%0,200,39087.397,0000.77EUROPÉIA44,89%
SUZBK500CALLR$ 50,0523,67% ATM 14 d.u.0,620.350,62-10,145%0,550,300,8084.274,0000.62AMERICANA32,99%
SUZBX552PUTR$ 55,2913,54% ITM 34 d.u.5,779-0.995,725,73%00080.078,006,730EUROPÉIA98,87%
SUZBX550W1PUTR$ 55,0026,22% ITM 24 d.u.5,92-0.915,550,909%00071.573,006,440EUROPÉIA92,31%
SUZBL495CALLR$ 49,5421,04% ATM 34 d.u.1,440.51,44-22,162%0,410,82068.211,0001.44AMERICANA47,20%
SUZBK510CALLR$ 51,0523,89% ATM 14 d.u.0,360.230,36-7,692%0,490,070,9167.973,0000.36AMERICANA21,53%
SUZBW550W1PUTR$ 55,0078,98% ITM 4 d.u.6,597-0.886,06-13,181%00066.350,006,440EUROPÉIA89,98%
SUZBL470CALLR$ 47,0420,01% ATM 34 d.u.2,860.762,86-23,324%00056.100,001,521.34AMERICANA73,71%
SUZBX502PUTR$ 50,2919,95% ATM 34 d.u.1,90-0.581,903,261%1,501,002,0048.461,001,730.17EUROPÉIA60,83%
SUZBC55CALLR$ 55,0021,76% OTM 95 d.u.1,200.311,20-9,774%00048.000,0001.2AMERICANA26,36%
SUZBW535PUTR$ 53,5554,00% ITM 14 d.u.5,509-0.744,559,639%00046.500,004,990EUROPÉIA78,10%
SUZBX485PUTR$ 48,5420,73% ATM 34 d.u.1,07-0.391,075,941%0,030,06043.176,0001.07EUROPÉIA42,16%
SUZBW505PUTR$ 50,5518,04% ATM 14 d.u.1,89-0.771,896,78%0,851,70042.823,001,990EUROPÉIA78,70%
SUZBW530PUTR$ 53,05418,90% ITM 14 d.u.21,27-0.344,0010,193%1,482,96040.000,004,490EUROPÉIA71,77%
SUZBX487PUTR$ 48,7920,20% ATM 34 d.u.1,14-0.421,1400,250,49039.403,000,230.91EUROPÉIA44,61%
SUZBC382CALLR$ 38,2923,09% ITM 344 d.u.16,780.9516,78-1,294%00037.082,0010,276.51EUROPÉIA91,98%
SUZBX512PUTR$ 51,2918,57% ITM 34 d.u.2,46-0.72,4614,953%00035.996,002,730EUROPÉIA71,87%
SUZBL485CALLR$ 48,5422,85% ATM 34 d.u.2,080.62,08-9,17%00032.833,000,022.06AMERICANA56,82%
SUZBL517CALLR$ 51,7921,19% OTM 34 d.u.0,650.290,65-8,451%0,7001,3929.952,0000.65AMERICANA26,08%
SUZBW488PUTR$ 48,8022,91% ATM 14 d.u.0,99-0.470,9917,857%0,690,101,2726.892,000,240.75EUROPÉIA49,38%
SUZBW500PUTR$ 50,0519,35% ATM 14 d.u.1,57-0.681,578,276%1,670,842,4926.041,001,490.08EUROPÉIA70,09%
SUZBX500W1PUTR$ 50,0021,16% ATM 24 d.u.1,73-0.591,73000022.490,001,440.29EUROPÉIA61,43%
SUZBL477CALLR$ 47,7922,31% ATM 34 d.u.2,490.672,49-11,702%00022.405,000,771.72EUROPÉIA64,36%
SUZBK490W2CALLR$ 49,0023,50% ATM 9 d.u.0,760.470,76-45,714%00021.660,0000.76AMERICANA45,19%
SUZBW490PUTR$ 49,0519,68% ATM 14 d.u.0,97-0.510,974,301%0,910,561,2519.522,000,490.48EUROPÉIA53,34%
SUZBW52PUTR$ 49,8020,73% ATM 14 d.u.1,46-0.631,4633,945%1,600,802,4019.460,001,240.22EUROPÉIA65,27%
SUZBX497PUTR$ 49,7921,30% ATM 34 d.u.1,71-0.521,7110,323%00018.161,001,230.48EUROPÉIA55,36%
SUZBW578PUTR$ 57,8048,07% ITM 14 d.u.9,01-0.929,019,212%00018.020,009,240EUROPÉIA93,70%
SUZBW573PUTR$ 57,3045,98% ITM 14 d.u.8,51-0.928,5116,735%00017.020,008,740EUROPÉIA93,51%
SUZBK483CALLR$ 48,3026,04% ATM 14 d.u.1,510.591,51-17,486%00016.426,000,261.25EUROPÉIA56,92%
SUZBW470PUTR$ 47,0524,45% ATM 14 d.u.0,41-0.240,4124,242%0,030,05016.349,0000.41EUROPÉIA25,96%
SUZBW500W1PUTR$ 50,0016,22% ATM 4 d.u.1,38-0.911,386,154%0,050,10016.210,001,440EUROPÉIA90,97%
SUZBL502CALLR$ 50,2921,60% ATM 34 d.u.1,160.431,16-7,937%0,6801,3515.990,0001.16EUROPÉIA39,75%
SUZBL497CALLR$ 49,7921,78% ATM 34 d.u.1,380.481,38-7,383%00015.522,0001.38EUROPÉIA44,69%
SUZBX475PUTR$ 47,5421,43% ATM 34 d.u.0,75-0.30,7520,968%0,170,34015.373,0000.75EUROPÉIA32,52%
SUZBK475CALLR$ 47,5522,52% ATM 14 d.u.1,830.711,83-15,278%00014.540,001,010.82AMERICANA69,34%
SUZBX522PUTR$ 52,2924,08% ITM 34 d.u.3,52-0.723,5225,714%0,200,40014.202,003,730EUROPÉIA75,26%
SUZBK485CALLR$ 48,5526,20% ATM 14 d.u.1,380.561,38-4,828%1,0002,0014.003,000,011.37AMERICANA53,56%
SUZBL48CALLR$ 50,7921,51% ATM 34 d.u.0,970.380,97-21,138%0,250,49013.257,0000.97AMERICANA34,98%
SUZBK470CALLR$ 47,0529,08% ATM 14 d.u.2,430.732,43-12,274%00012.879,001,510.92AMERICANA70,26%
SUZBK488CALLR$ 48,8025,30% ATM 14 d.u.1,210.531,21-7,634%0,080,16012.666,0001.21EUROPÉIA50,34%
SUZBW483PUTR$ 48,3020,55% ATM 14 d.u.0,66-0.390,664,762%0,700,201,2012.531,0000.66EUROPÉIA40,68%
SUZBK475W1CALLR$ 47,5033,73% ATM 4 d.u.1,520.721,52-33,333%00012.422,001,060.46AMERICANA70,77%
SUZBK480W1CALLR$ 48,0035,51% ATM 4 d.u.1,230.631,23-37,563%00011.789,000,560.67AMERICANA61,14%
SUZBX455PUTR$ 45,5422,56% OTM 34 d.u.0,33-0.150,333,125%0,2300,4611.578,0000.33EUROPÉIA17,23%
SUZBK495CALLR$ 49,5524,56% ATM 14 d.u.0,840.420,84-7,692%00011.238,0000.84AMERICANA40,02%
SUZBL522CALLR$ 52,2921,34% OTM 34 d.u.0,540.250,54-20,588%00011.025,0000.54EUROPÉIA22,37%