Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 52,64

    -1,61 arrow -2,968%

    • R$ 54,22

      Máxima

    • R$ 52,50

      Mínima

    • 5.758.300,00

      Volume

    • 17/06/25, 17:59:53

      Último Negócio

    • R$ 53,92

      Abertura

    • R$ 306,02

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 29,56%

      IV (1a)

    • 22,22%

      EWMA (1a)

    • 0,20

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SUZBG537CALLR$ 53,7924,15% ATM 22 d.u.1,250.461,25-40,191%1,4302,86536.509,0001.25AMERICANA42,88%
SUZBR600PUTR$ 58,3069,86% ITM 2 d.u.5,676-0.945,5346,296%1,402,800420.697,005,660EUROPÉIA95,11%
SUZBS572PUTR$ 57,2927,01% ITM 22 d.u.4,426-0.813,8624,116%0,240,480369.219,004,650EUROPÉIA83,10%
SUZBG54CALLR$ 52,2923,61% ATM 22 d.u.1,970.621,97-38,629%2,091,882,29291.954,000,351.62EUROPÉIA58,84%
SUZBR590PUTR$ 57,3062,58% ITM 2 d.u.4,69-0.934,6960,616%4,203,414,98266.831,004,660.03EUROPÉIA93,71%
SUZBS547PUTR$ 54,7920,53% ATM 22 d.u.2,20-0.672,2030,952%000248.578,002,150.05EUROPÉIA69,26%
SUZBT595PUTR$ 59,50174,96% ITM 42 d.u.18,405-0.415,290000210.624,006,860EUROPÉIA69,09%
SUZBG532CALLR$ 53,2924,56% ATM 22 d.u.1,500.511,50-38,776%2,0003,99210.229,0001.5EUROPÉIA48,05%
SUZBS552PUTR$ 55,2921,39% ATM 22 d.u.2,60-0.712,6068,831%000204.838,002,650EUROPÉIA73,54%
SUZBR553PUTR$ 55,3049,03% ATM 2 d.u.2,763-0.862,60126,087%0,731,450190.526,002,660EUROPÉIA87,01%
SUZBF533CALLR$ 53,3038,40% ATM 2 d.u.0,460.380,46-67,376%0,380,050,70173.843,0000.46EUROPÉIA36,27%
SUZBH530CALLR$ 53,0024,44% ATM 42 d.u.2,490.582,49-31,967%000154.937,0002.49AMERICANA53,94%
SUZBT575PUTR$ 57,5011,58% ITM 42 d.u.3,72-0.923,7218,85%000148.400,004,860EUROPÉIA92,41%
SUZBS542PUTR$ 54,2921,86% ATM 22 d.u.1,95-0.611,9562,50%1,1802,35119.545,001,650.3EUROPÉIA63,10%
SUZBT580PUTR$ 58,0019,88% ITM 42 d.u.4,54-0.814,54-0,439%2,5205,04111.859,005,360EUROPÉIA83,36%
SUZBS527PUTR$ 52,7922,85% ATM 22 d.u.1,20-0.441,2069,014%1,200,232,17101.233,000,151.05EUROPÉIA46,33%
SUZBH540CALLR$ 54,0025,15% ATM 42 d.u.2,060.512,06-29,21%1,670,253,09100.448,0002.06AMERICANA46,46%
SUZBS537PUTR$ 53,7922,81% ATM 22 d.u.1,71-0.551,7174,49%2,071,142,9998.960,001,150.56EUROPÉIA57,38%
SUZBR558PUTR$ 55,8063,50% ITM 2 d.u.3,352-0.843,0696,154%00098.321,003,160EUROPÉIA85,10%
SUZBH550CALLR$ 55,0024,09% ATM 42 d.u.1,550.431,55-36,735%00091.454,0001.55AMERICANA39,17%
SUZBS532PUTR$ 53,2922,48% ATM 22 d.u.1,42-0.491,4263,218%0,8501,7090.194,000,650.77EUROPÉIA51,88%
SUZBS557PUTR$ 55,7919,81% ITM 22 d.u.2,90-0.782,9052,632%1,7503,4990.002,003,150EUROPÉIA79,63%
SUZBF538CALLR$ 53,8036,90% ATM 2 d.u.0,280.270,28-76,667%0,6001,1985.188,0000.28AMERICANA25,85%
SUZBS587PUTR$ 58,7934,22% ITM 22 d.u.5,97-0.825,4339,231%00083.990,006,150EUROPÉIA84,88%
SUZBT540PUTR$ 54,0022,91% ATM 42 d.u.2,07-0.52,0751,095%1,2502,5081.772,001,360.71EUROPÉIA53,50%
SUZBR548PUTR$ 54,8036,45% ATM 2 d.u.2,20-0.882,20144,444%0,010,01075.992,002,160.04EUROPÉIA88,93%
SUZBR538PUTR$ 53,8021,82% ATM 2 d.u.1,18-0.861,18162,222%0,070,13070.209,001,160.02EUROPÉIA85,95%
SUZBT550PUTR$ 55,0022,42% ATM 42 d.u.2,59-0.582,5940,761%00066.007,002,360.23EUROPÉIA61,34%
SUZBR623PUTR$ 62,30155,76% ITM 2 d.u.10,035-0.879,4818,50%00063.642,009,660EUROPÉIA89,90%
SUZBS657PUTR$ 65,79120,23% ITM 22 d.u.15,909-0.6612,24000058.724,0013,150EUROPÉIA78,04%
SUZBS507PUTR$ 50,7924,76% ATM 22 d.u.0,59-0.250,597,273%0,100,19057.238,0000.59EUROPÉIA27,18%
SUZBS622PUTR$ 62,29147,33% ITM 22 d.u.14,936-0.568,2014,365%00052.596,009,650EUROPÉIA71,85%
SUZBG527CALLR$ 52,7925,21% ATM 22 d.u.1,790.561,79-38,276%0,160,31048.604,0001.79AMERICANA53,07%
SUZBF528CALLR$ 52,8039,60% ATM 2 d.u.0,690.480,69-65,50%0,8501,7041.583,0000.69AMERICANA47,03%
SUZBG547CALLR$ 54,7924,06% ATM 22 d.u.0,870.360,87-47,904%0,210,42041.217,0000.87AMERICANA33,03%
SUZBG557CALLR$ 55,7923,53% OTM 22 d.u.0,560.260,56-50,877%0,5801,1638.998,0000.56AMERICANA23,96%
SUZBS652PUTR$ 65,2946,17% ITM 22 d.u.12,148-0.9211,802,165%00035.400,0012,650EUROPÉIA94,10%
SUZBG542CALLR$ 54,2924,97% ATM 22 d.u.1,100.411,10-38,889%2,340,813,8631.195,0001.1EUROPÉIA38,16%
SUZBR54PUTR$ 54,3025,90% ATM 2 d.u.1,66-0.91,66167,742%0,130,25027.813,001,660EUROPÉIA90,53%
SUZBS517PUTR$ 51,7924,15% ATM 22 d.u.0,87-0.340,8789,13%0,710,311,1027.264,0000.87EUROPÉIA36,26%
SUZBF413CALLR$ 41,30140,66% ITM 2 d.u.11,440.9811,44-8,48%00025.168,0011,340.1EUROPÉIA97,01%
SUZBT620PUTR$ 62,0019,06% ITM 42 d.u.8,09-0.968,0924,27%00025.069,009,360EUROPÉIA96,88%
SUZBG415CALLR$ 41,5443,54% ITM 22 d.u.11,630.9811,63000024.423,0011,100.53EUROPÉIA96,89%
SUZBR528PUTR$ 52,8032,35% ATM 2 d.u.0,66-0.520,66230,00%0,250,50022.205,000,160.5EUROPÉIA53,34%
SUZBF548CALLR$ 54,8037,88% ATM 2 d.u.0,110.130,11-77,083%0,140,050,2320.947,0000.11AMERICANA11,94%
SUZBS612PUTR$ 61,2921,74% ITM 22 d.u.7,977-0.987,8725,92%00018.101,008,650EUROPÉIA98,69%
SUZBF52CALLR$ 50,3057,28% ATM 2 d.u.2,650.832,65-32,57%0,170,33016.678,002,340.31EUROPÉIA81,21%
SUZBT530PUTR$ 53,0023,44% ATM 42 d.u.1,63-0.421,6335,833%0,360,72016.514,000,361.27EUROPÉIA45,73%
SUZBG552CALLR$ 55,2923,55% ATM 22 d.u.0,690.310,69-47,328%1,070,431,7116.073,0000.69EUROPÉIA28,18%
SUZBH560CALLR$ 56,0023,71% OTM 42 d.u.1,170.361,17-38,095%1,3502,7015.237,0001.17AMERICANA32,14%