Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 54,85

    -0,16 arrow -0,291%

    • R$ 56,17

      Máxima

    • R$ 54,80

      Mínima

    • 5.521.900,00

      Volume

    • 19/03/25, 17:54:33

      Último Negócio

    • R$ 55,20

      Abertura

    • R$ 305,02

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 23,94%

      IV (1a)

    • 21,34%

      EWMA (1a)

    • 0,24

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SUZBP548PUTR$ 54,8022,57% ATM 21 d.u.1,12-0.421,12-0,885%1,141,071,2056.707,0001.12EUROPÉIA44,13%
SUZBD585CALLR$ 56,8022,55% ATM 21 d.u.0,870.370,872,353%1,120,751,481.009.170,0000.87AMERICANA34,35%
SUZBQ595PUTR$ 59,5522,11% ITM 39 d.u.4,20-0.754,20-8,497%000459.110,004,700EUROPÉIA77,56%
SUZBD548CALLR$ 54,8023,05% ATM 21 d.u.1,790.581,79-0,556%0,9901,98236.252,000,051.74AMERICANA55,70%
SUZBO575PUTR$ 55,8031,20% ATM 2 d.u.1,16-0.711,16-2,521%1,660,023,30212.219,000,950.21EUROPÉIA72,39%
SUZBP583PUTR$ 58,3023,07% ITM 21 d.u.3,31-0.763,311,846%000175.345,003,450EUROPÉIA78,43%
SUZBO588PUTR$ 58,8046,99% ITM 2 d.u.3,94-0.953,94-1,253%3,371,105,64171.271,003,950EUROPÉIA95,13%
SUZBD538CALLR$ 53,8025,81% ATM 21 d.u.2,550.672,556,25%2,421,503,33155.312,001,051.5AMERICANA64,34%
SUZBD57CALLR$ 55,8022,85% ATM 21 d.u.1,280.471,289,402%1,451,001,90137.453,0001.28AMERICANA44,87%
SUZBC570CALLR$ 55,3030,46% ATM 2 d.u.0,420.40,425,00%0,550,110,99131.336,0000.42AMERICANA39,10%
SUZBP683PUTR$ 68,3078,27% ITM 21 d.u.14,034-0.7912,67-0,236%000125.850,0013,450EUROPÉIA84,98%
SUZBC580CALLR$ 56,3033,81% ATM 2 d.u.0,190.210,19-5,00%0,1100,21122.191,0000.19AMERICANA19,85%
SUZBP578PUTR$ 57,8022,47% ITM 21 d.u.2,90-0.732,90-1,024%0,100,200120.152,002,950EUROPÉIA74,96%
SUZBD578CALLR$ 57,8023,92% OTM 21 d.u.0,650.290,6512,069%0,560,180,9476.280,0000.65AMERICANA26,23%
SUZBP57PUTR$ 55,8022,08% ATM 21 d.u.1,58-0.531,58-6,509%1,0902,1775.061,000,950.63EUROPÉIA55,22%
SUZBO578PUTR$ 57,8045,30% ITM 2 d.u.3,00-0.893,00-4,153%3,102,004,1969.427,002,950.05EUROPÉIA90,19%
SUZBD563CALLR$ 56,3022,51% ATM 21 d.u.1,050.421,05-0,943%00068.167,0001.05EUROPÉIA39,46%
SUZBO625PUTR$ 60,8029,20% ITM 2 d.u.5,887-15,81-9,219%2,404,80063.785,005,950EUROPÉIA100,00%
SUZBO620PUTR$ 60,3030,96% ITM 2 d.u.5,388-15,37-6,609%2,014,01063.045,005,450EUROPÉIA99,97%
SUZBP573PUTR$ 57,3022,46% ATM 21 d.u.2,54-0.682,54-1,55%00059.011,002,450.09EUROPÉIA70,51%
SUZBP603PUTR$ 60,3020,52% ITM 21 d.u.4,92-0.924,92-3,906%2,6505,2958.034,005,450EUROPÉIA92,59%
SUZBO598PUTR$ 59,8035,03% ITM 2 d.u.4,89-14,89-2,20%00053.192,004,950EUROPÉIA99,70%
SUZBO653PUTR$ 65,3037,80% ITM 2 d.u.10,383-110,25-2,381%00051.250,0010,450EUROPÉIA100,00%
SUZBP543PUTR$ 54,3022,31% ATM 21 d.u.0,90-0.360,90-5,263%0,660,321,0046.023,0000.9EUROPÉIA38,50%
SUZBD528CALLR$ 52,8023,31% ATM 21 d.u.3,110.783,114,013%00043.768,002,051.06AMERICANA75,60%
SUZBC575CALLR$ 55,8031,35% ATM 2 d.u.0,270.290,2742,105%0,380,010,7541.162,0000.27EUROPÉIA27,70%
SUZBQ545PUTR$ 54,5523,51% ATM 39 d.u.1,38-0.371,38-6,757%0,260,51040.236,0001.38EUROPÉIA40,88%
SUZBO548PUTR$ 54,8026,26% ATM 2 d.u.0,46-0.460,46-9,804%0,080,15039.313,0000.46EUROPÉIA47,16%
SUZBP553PUTR$ 55,3021,75% ATM 21 d.u.1,30-0.471,30-15,584%0,010,01035.142,000,450.85EUROPÉIA49,56%
SUZBQ555PUTR$ 55,5523,76% ATM 39 d.u.1,84-0.451,84-5,641%00031.858,000,701.14EUROPÉIA48,69%
SUZBD413CALLR$ 41,3048,94% ITM 21 d.u.14,040.9814,04000030.888,0013,550.49EUROPÉIA97,80%
SUZBC410CALLR$ 41,05158,19% ITM 2 d.u.13,890.9813,89-18,534%00030.558,0013,800.09EUROPÉIA97,69%
SUZBC600CALLR$ 58,3043,90% OTM 2 d.u.0,060.070,0650,00%0,060,020,1028.865,0000.06AMERICANA6,02%
SUZBC560CALLR$ 54,3031,45% ATM 2 d.u.0,960.660,969,091%0,560,011,1027.577,000,550.41AMERICANA64,90%
SUZBO635PUTR$ 61,8070,93% ITM 2 d.u.6,93-0.976,93-5,068%1,513,01027.237,006,950EUROPÉIA97,15%
SUZBD553CALLR$ 55,3022,61% ATM 21 d.u.1,500.531,50-2,597%00025.008,0001.5EUROPÉIA50,33%
SUZBP598PUTR$ 59,8025,82% ITM 21 d.u.4,65-0.844,650,649%0,400,79024.543,004,950EUROPÉIA85,34%
SUZBE570CALLR$ 57,0524,04% ATM 39 d.u.1,600.441,601,911%00023.848,0001.6AMERICANA40,12%
SUZBP585PUTR$ 56,8022,41% ATM 21 d.u.2,20-0.632,20-2,222%7,30014,5922.156,001,950.25EUROPÉIA65,72%
SUZBO640PUTR$ 62,3031,91% ITM 2 d.u.7,386-17,26-7,161%00021.785,007,450EUROPÉIA100,00%
SUZBO570PUTR$ 55,3026,05% ATM 2 d.u.0,73-0.620,73-15,116%0,980,151,8019.961,000,450.28EUROPÉIA62,52%
SUZBD630CALLR$ 63,0027,95% OTM 273 d.u.6,400.566,40-23,261%00019.700,0006.4AMERICANA44,53%
SUZBP563PUTR$ 56,3022,45% ATM 21 d.u.1,89-0.581,89-2,073%1,621,232,0018.917,001,450.44EUROPÉIA60,56%
SUZBO610PUTR$ 59,300,86% ITM 2 d.u.4,389-14,20-6,667%0,130,25018.078,004,450EUROPÉIA100,00%
SUZBD525CALLR$ 50,8026,52% ITM 21 d.u.4,850.884,855,435%00017.586,004,050.8AMERICANA86,55%
SUZBP608PUTR$ 60,8023,45% ITM 21 d.u.5,45-0.915,45-6,034%00016.888,005,950EUROPÉIA91,85%
SUZBD593CALLR$ 59,3024,80% OTM 21 d.u.0,380.180,3840,741%1,100,202,0016.202,0000.38EUROPÉIA16,50%
SUZBD573CALLR$ 57,3022,51% ATM 21 d.u.0,710.320,711,429%0,9301,8515.098,0000.71EUROPÉIA29,52%
SUZBH540CALLR$ 54,0027,37% ATM 103 d.u.5,800.685,80-3,654%00014.500,000,854.95AMERICANA62,00%
SUZBO560PUTR$ 54,3024,96% ATM 2 d.u.0,24-0.30,24-25,00%0,030,06014.488,0000.24EUROPÉIA31,26%