Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 19:45:00

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 42,84

    -0,18 arrow -0,418%

    • R$ 43,18

      Máxima

    • R$ 42,64

      Mínima

    • 5.867.200,00

      Volume

    • 05/08/26, 17:57:09

      Último Negócio

    • R$ 43,04

      Abertura

    • R$ 251,51

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 26,47%

      IV (1a)

    • 24,88%

      EWMA (1a)

    • 0,39

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SUZBT436PUTR$ 43,6327,15% ATM 12 d.u.1,30-0.571,30-17,722%000523.168,000,790.51EUROPÉIA59,23%
SUZBH436CALLR$ 43,6327,71% ATM 12 d.u.0,800.430,80-11,111%0,840,301,38326.296,0000.8EUROPÉIA40,90%
SUZBI436CALLR$ 43,6324,98% ATM 31 d.u.1,450.511,457,407%000300.631,0001.45EUROPÉIA47,22%
SUZBH421CALLR$ 42,1327,45% ATM 12 d.u.1,570.661,57-4,848%1,5003,00217.498,000,710.86EUROPÉIA63,77%
SUZBH431CALLR$ 43,1327,40% ATM 12 d.u.1,010.511,01-8,182%000171.793,0001.01EUROPÉIA48,44%
SUZBT603PUTR$ 60,3861,21% ITM 12 d.u.17,18-0.9917,180000120.260,0017,540EUROPÉIA99,52%
SUZBI433CALLR$ 43,3824,82% ATM 31 d.u.1,560.531,56-1,266%00077.728,0001.56AMERICANA49,85%
SUZBH433CALLR$ 43,3826,74% ATM 12 d.u.0,870.470,87-3,333%0,720,141,3073.000,0000.87AMERICANA44,52%
SUZBU466PUTR$ 46,6325,43% ITM 31 d.u.3,55-0.773,55-0,281%0,701,40070.796,003,790EUROPÉIA79,27%
SUZBH416W4CALLR$ 41,6333,28% ATM 17 d.u.2,370.682,37000068.968,001,211.16EUROPÉIA65,16%
SUZBH438CALLR$ 43,8827,63% ATM 12 d.u.0,700.40,70-1,408%0,850,701,0066.830,0000.7AMERICANA37,25%
SUZBW571PUTR$ 57,1315,04% ITM 73 d.u.12,18-111,91000064.314,0014,290EUROPÉIA99,91%
SUZBH423CALLR$ 42,3827,56% ATM 12 d.u.1,420.621,42-4,698%1,370,202,5462.783,000,460.96AMERICANA59,96%
SUZBT423PUTR$ 42,3828,16% ATM 12 d.u.0,72-0.380,72-2,703%1,150,302,0051.117,0000.72EUROPÉIA40,30%
SUZBJ426CALLR$ 42,6326,64% ATM 50 d.u.2,710.622,71000050.949,000,212.5EUROPÉIA57,91%
SUZBT461PUTR$ 46,1324,46% ITM 12 d.u.3,12-0.893,12-1,577%00044.620,003,290EUROPÉIA90,27%
SUZBH391CALLR$ 39,1345,25% ITM 12 d.u.4,300.854,3002,8805,7643.000,003,710.59EUROPÉIA82,40%
SUZBI456CALLR$ 45,6324,49% OTM 31 d.u.0,690.310,69000041.071,0000.69EUROPÉIA27,71%
SUZBH398CALLR$ 39,8833,11% ITM 12 d.u.3,420.873,42-4,202%00037.244,002,960.46AMERICANA85,09%
SUZBT543PUTR$ 54,3850,42% ITM 12 d.u.11,238-0.9811,09-5,214%00033.269,0011,540EUROPÉIA98,49%
SUZBT458W1PUTR$ 45,8844,83% ITM 2 d.u.3,026-0.952,77000032.132,003,040EUROPÉIA95,64%
SUZBI416CALLR$ 41,6326,42% ATM 31 d.u.2,660.72,66-16,088%0,921,83030.681,001,211.45EUROPÉIA66,84%
SUZBT448PUTR$ 44,8822,08% ATM 12 d.u.2,00-0.792,00-6,103%0,741,48030.602,002,040EUROPÉIA80,54%
SUZBT426PUTR$ 42,6327,76% ATM 12 d.u.0,81-0.420,811,25%0,6001,2027.391,0000.81EUROPÉIA43,92%
SUZBH418CALLR$ 41,8829,18% ATM 12 d.u.1,790.691,79-6,771%1,4502,8927.385,000,960.83AMERICANA66,32%
SUZBU418PUTR$ 41,8825,97% ATM 31 d.u.0,85-0.320,85-3,409%0,6001,2026.497,0000.85EUROPÉIA35,24%
SUZBU463PUTR$ 46,3825,28% ITM 31 d.u.3,35-0.753,35000026.023,003,540EUROPÉIA77,62%
SUZBI458CALLR$ 45,8825,95% OTM 31 d.u.0,700.30,70000025.644,0000.7AMERICANA26,67%
SUZBI418CALLR$ 41,8828,66% ATM 31 d.u.2,620.672,6217,489%1,072,13025.554,000,961.66AMERICANA63,09%
SUZBU481PUTR$ 48,1322,22% ITM 31 d.u.4,69-0.894,69000023.919,005,290EUROPÉIA90,79%
SUZBU458PUTR$ 45,8825,14% ITM 31 d.u.2,97-0.712,976,452%0,831,65023.712,003,040EUROPÉIA73,90%
SUZBI448CALLR$ 44,8825,20% ATM 31 d.u.0,960.380,9611,628%00023.241,0000.96AMERICANA34,84%
SUZBU433PUTR$ 43,3825,63% ATM 31 d.u.1,46-0.471,462,098%0,310,61022.721,000,540.92EUROPÉIA50,25%
SUZBI428CALLR$ 42,8825,02% ATM 31 d.u.1,830.591,83-0,543%00022.609,0001.83AMERICANA55,08%
SUZBH443CALLR$ 44,3827,57% ATM 12 d.u.0,530.320,53-3,636%0,380,030,7321.438,0000.53AMERICANA30,35%
SUZBI413CALLR$ 41,3824,87% ATM 31 d.u.2,750.732,75-1,786%00021.262,001,461.29AMERICANA70,45%
SUZBH413CALLR$ 41,3827,26% ATM 12 d.u.2,080.762,08-6,306%1,7903,5720.070,001,460.62AMERICANA74,45%
SUZBI453CALLR$ 45,3824,84% OTM 31 d.u.0,780.330,78-8,235%0,010,01020.058,0000.78AMERICANA30,11%
SUZBU413PUTR$ 41,3826,80% ATM 31 d.u.0,73-0.280,73-7,595%0,5501,1020.002,0000.73EUROPÉIA31,14%
SUZBI426CALLR$ 42,6327,81% ATM 31 d.u.2,130.62,136,50%0,230,45019.586,000,211.92EUROPÉIA56,57%
SUZBU441PUTR$ 44,1324,97% ATM 31 d.u.1,82-0.541,82-1,622%1,4402,8818.711,001,290.53EUROPÉIA57,92%
SUZBI406CALLR$ 40,6322,03% ITM 31 d.u.3,180.823,18000017.808,002,210.97EUROPÉIA80,34%
SUZBI431CALLR$ 43,1325,73% ATM 31 d.u.1,740.561,7401,0902,1717.766,0001.74EUROPÉIA52,29%
SUZBH428CALLR$ 42,8827,80% ATM 12 d.u.1,150.551,15-7,258%00017.746,0001.15AMERICANA52,25%
SUZBU491PUTR$ 49,1315,14% ITM 31 d.u.5,52-0.995,522,222%0,961,92017.664,006,290EUROPÉIA98,94%
SUZBT443W1PUTR$ 44,3817,26% ATM 2 d.u.1,497-0.991,34-5,634%00017.621,001,540EUROPÉIA98,74%
SUZBI443CALLR$ 44,3824,81% ATM 31 d.u.1,120.431,1212,00%0,070,13017.293,0001.12AMERICANA39,53%
SUZBJ443CALLR$ 44,3825,09% ATM 50 d.u.1,720.491,72000017.200,0001.72AMERICANA44,39%
SUZBT453PUTR$ 45,3826,49% ITM 12 d.u.2,52-0.812,52-1,176%00016.776,002,540EUROPÉIA82,08%
SUZBU446PUTR$ 44,6324,50% ATM 31 d.u.2,09-0.62,09-2,791%1,540,083,0016.209,001,790.3EUROPÉIA63,05%