Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 51,64

    -0,51 arrow -0,978%

    • R$ 52,60

      Máxima

    • R$ 51,47

      Mínima

    • 6.867.800,00

      Volume

    • 01/08/25, 18:25:00

      Último Negócio

    • R$ 52,28

      Abertura

    • R$ 356,29

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 28,80%

      IV (1a)

    • 19,72%

      EWMA (1a)

    • 0,23

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SUZBT530PUTR$ 53,0022,88% ATM 10 d.u.1,59-0.671,597,432%0,501,000522.330,001,360.23EUROPÉIA68,43%
SUZBI537CALLR$ 53,7923,08% ATM 35 d.u.1,260.411,26-11,888%0,7301,45289.202,0001.26AMERICANA37,93%
SUZBH530CALLR$ 53,0026,77% ATM 10 d.u.0,650.360,65-20,732%0,680,610,75242.973,0000.65AMERICANA33,82%
SUZBU590W1PUTR$ 59,0021,32% ITM 25 d.u.6,658-0.966,346,914%000158.017,007,360EUROPÉIA96,60%
SUZBI517CALLR$ 51,7925,16% ATM 35 d.u.2,330.582,33-6,426%1,740,353,12131.389,0002.33AMERICANA54,57%
SUZBT520W2PUTR$ 52,0032,07% ATM 5 d.u.1,05-0.531,0554,412%000109.642,000,360.69EUROPÉIA54,75%
SUZBX572PUTR$ 57,2921,44% ITM 100 d.u.4,45-0.634,454,706%00088.900,005,650EUROPÉIA67,52%
SUZBH520CALLR$ 52,0027,89% ATM 10 d.u.1,100.51,10-19,708%00065.864,0001.1AMERICANA47,61%
SUZBU547PUTR$ 54,7919,48% ITM 35 d.u.2,85-0.72,853,636%00065.271,003,150EUROPÉIA72,69%
SUZBU550W1PUTR$ 55,0023,18% ITM 25 d.u.3,22-0.743,2212,982%00064.400,003,360EUROPÉIA76,52%
SUZBT545PUTR$ 54,5026,56% ITM 10 d.u.2,85-0.812,8515,385%00044.628,002,860EUROPÉIA82,83%
SUZBT550PUTR$ 55,0026,89% ITM 10 d.u.3,28-0.853,286,494%1,002,00042.460,003,360EUROPÉIA86,59%
SUZBT520PUTR$ 52,0024,18% ATM 10 d.u.1,04-0.511,042,97%0,160,31038.962,000,360.68EUROPÉIA52,44%
SUZBT530W2PUTR$ 53,0027,00% ATM 5 d.u.1,55-0.721,554,027%00035.594,001,360.19EUROPÉIA73,72%
SUZBH520W4CALLR$ 52,0024,48% ATM 15 d.u.1,250.521,25000034.090,0001.25AMERICANA49,34%
SUZBH510W2CALLR$ 51,0035,36% ATM 5 d.u.1,450.631,45-24,084%00028.947,000,640.81AMERICANA60,92%
SUZBH510CALLR$ 51,0030,41% ATM 10 d.u.1,740.631,74-11,224%0,100,20028.221,000,641.1AMERICANA60,29%
SUZBH515CALLR$ 51,5029,28% ATM 10 d.u.1,410.571,41-21,229%1,640,273,0022.936,000,141.27EUROPÉIA54,21%
SUZBH535CALLR$ 53,5026,56% ATM 10 d.u.0,490.290,49-30,986%0,620,201,0321.601,0000.49EUROPÉIA27,50%
SUZBU527PUTR$ 52,7921,65% ATM 35 d.u.1,77-0.51,7712,025%1,620,772,4721.527,001,150.62EUROPÉIA53,57%
SUZBH520W2CALLR$ 52,0034,01% ATM 5 d.u.0,880.470,88-16,19%0,010,01018.608,0000.88AMERICANA45,42%
SUZBT540PUTR$ 54,0022,60% ATM 10 d.u.2,33-0.82,3310,952%0,501,00018.191,002,360EUROPÉIA81,61%
SUZBI799CALLR$ 7,99262,90% ITM 35 d.u.43,980.9943,98000017.574,0043,650.33AMERICANA92,41%
SUZBT535PUTR$ 53,5022,94% ATM 10 d.u.1,95-0.741,9510,169%1,130,052,2016.000,001,860.09EUROPÉIA75,31%
SUZBU517PUTR$ 51,7921,65% ATM 35 d.u.1,29-0.411,293,20%1,080,321,8415.819,000,151.14EUROPÉIA44,14%
SUZBH125CALLR$ 12,50375,15% ITM 10 d.u.39,400.9939,404,509%00015.760,0039,140.26AMERICANA93,72%
SUZBT510W2PUTR$ 51,0028,79% ATM 5 d.u.0,50-0.350,50-1,961%00015.196,0000.5EUROPÉIA36,29%
SUZBU562PUTR$ 56,2917,52% ITM 35 d.u.3,91-0.843,9116,716%00014.467,004,650EUROPÉIA85,91%
SUZBM515PUTR$ 51,5022,64% ATM 116 d.u.1,75-0.311,75-38,163%00014.001,0001.75EUROPÉIA37,05%
SUZBT650PUTR$ 65,0068,19% ITM 10 d.u.13,185-0.9412,74-4,925%00011.472,0013,360EUROPÉIA95,76%
SUZBI527CALLR$ 52,7923,94% ATM 35 d.u.1,740.51,74-12,121%1,5003,0010.546,0001.74AMERICANA46,45%
SUZBU507PUTR$ 50,7923,78% ATM 35 d.u.1,05-0.331,0515,385%0,530,011,0510.514,0001.05EUROPÉIA36,44%
SUZBH525CALLR$ 52,5027,89% ATM 10 d.u.0,880.430,88-20,721%00010.287,0000.88EUROPÉIA40,82%
SUZBV505PUTR$ 50,5022,08% ATM 55 d.u.1,04-0.291,04-0,952%0008.836,0001.04EUROPÉIA33,00%
SUZBT495PUTR$ 49,5028,41% ATM 10 d.u.0,32-0.190,326,667%0007.765,0000.32EUROPÉIA20,88%
SUZBT515PUTR$ 51,5026,93% ATM 10 d.u.0,91-0.430,9112,346%0,280,5507.102,0000.91EUROPÉIA45,23%
SUZBU557PUTR$ 55,7918,90% ITM 35 d.u.3,57-0.793,575,31%0,140,2806.806,004,150EUROPÉIA80,96%
SUZBH540CALLR$ 54,0026,01% ATM 10 d.u.0,350.230,35-33,962%0,220,040,406.637,0000.35AMERICANA21,51%
SUZBT550W2PUTR$ 55,0024,70% ITM 5 d.u.3,249-0.963,1815,636%0006.548,003,360EUROPÉIA96,04%
SUZBT525PUTR$ 52,5025,91% ATM 10 d.u.1,39-0.581,3919,828%0006.438,000,860.53EUROPÉIA59,71%
SUZBT510PUTR$ 51,0024,51% ATM 10 d.u.0,61-0.350,613,39%0,3900,776.278,0000.61EUROPÉIA36,82%
SUZBL682CALLR$ 68,2923,96% OTM 100 d.u.0,250.080,2500,2300,456.275,0000.25EUROPÉIA5,65%
SUZBH540W4CALLR$ 54,0025,79% ATM 15 d.u.0,570.290,5700,050,1005.700,0000.57AMERICANA26,81%
SUZBH530W2CALLR$ 53,0030,36% ATM 5 d.u.0,410.30,41-41,429%0,050,1005.545,0000.41AMERICANA28,47%
SUZBT575PUTR$ 57,5045,32% ITM 10 d.u.5,879-0.865,364,078%0,220,4305.360,005,860EUROPÉIA88,07%
SUZBT500PUTR$ 50,0026,62% ATM 10 d.u.0,38-0.230,3800,3000,604.943,0000.38EUROPÉIA24,84%
SUZBU590PUTR$ 57,2914,29% ITM 35 d.u.4,69-0.944,69-16,991%0004.690,005,650EUROPÉIA94,92%
SUZBT510W4PUTR$ 51,0024,26% ATM 15 d.u.0,76-0.360,7600004.408,0000.76EUROPÉIA37,76%
SUZBH545CALLR$ 54,5025,81% OTM 10 d.u.0,250.180,25-19,355%0,850,191,503.904,0000.25EUROPÉIA16,51%
SUZBV530PUTR$ 53,0020,40% ATM 55 d.u.1,90-0.471,90-4,04%0003.700,001,360.54EUROPÉIA50,91%