Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:22:49

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 43,31

    0,30 arrow +0,698%

    • R$ 43,56

      Máxima

    • R$ 42,81

      Mínima

    • 1.421.200,00

      Volume

    • 07/05/26, 12:22:47

      Último Negócio

    • R$ 42,97

      Abertura

    • R$ 61,57

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 25,02%

      IV (1a)

    • 27,48%

      EWMA (1a)

    • 0,44

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SUZBE450CALLR$ 43,8825,58% ATM 6 d.u.0,490.410,49-2,00%0,480,470,49181.244,0000.49AMERICANA39,26%
SUZBE462CALLR$ 45,1328,63% ATM 6 d.u.0,210.20,21-4,545%0,190,180,19128.959,0000.21EUROPÉIA18,84%
SUZBE433CALLR$ 43,3824,30% ATM 6 d.u.0,680.520,681,493%0,700,680,7187.744,0000.68AMERICANA50,83%
SUZBQ431PUTR$ 43,1325,42% ATM 6 d.u.0,53-0.420,53-19,697%0,520,510,5381.387,0000.53EUROPÉIA43,43%
SUZBF431CALLR$ 43,1725,14% ATM 30 d.u.1,920.61,929,714%1,861,841,8768.621,000,141.78AMERICANA56,84%
SUZBR501PUTR$ 50,1733,22% ITM 30 d.u.6,42-0.866,4206,236,186,2768.238,006,860EUROPÉIA88,59%
SUZBQ436PUTR$ 43,6332,35% ATM 6 d.u.0,96-0.520,9600,780,760,7964.362,000,320.64EUROPÉIA54,40%
SUZBQ450PUTR$ 43,8826,18% ATM 6 d.u.0,94-0.590,94-15,315%0,930,910,9461.176,000,570.37EUROPÉIA60,54%
SUZBF441CALLR$ 44,1724,77% ATM 30 d.u.1,390.51,396,923%1,341,321,3660.170,0001.39AMERICANA46,35%
SUZBR476PUTR$ 47,6731,69% ITM 30 d.u.4,29-0.754,2903,973,944,0051.847,004,360EUROPÉIA78,54%
SUZBR451PUTR$ 45,1722,66% ATM 30 d.u.2,03-0.622,03-11,354%2,092,062,1143.260,001,860.17EUROPÉIA64,77%
SUZBE421CALLR$ 42,1321,75% ATM 6 d.u.1,450.821,4501,511,481,5439.055,001,180.27EUROPÉIA81,55%
SUZBF426CALLR$ 42,6726,35% ATM 30 d.u.2,280.652,286,047%2,162,142,1736.720,000,641.64AMERICANA61,35%
SUZBE436CALLR$ 43,6328,03% ATM 6 d.u.0,660.470,661,538%0,580,570,5935.700,0000.66EUROPÉIA45,21%
SUZBR464PUTR$ 46,4221,12% ITM 30 d.u.2,83-0.762,83-22,678%2,962,942,9832.470,003,110EUROPÉIA78,11%
SUZBR459PUTR$ 45,9221,57% ITM 30 d.u.2,48-0.712,48-10,791%2,592,562,6227.720,002,610EUROPÉIA73,09%
SUZBR431PUTR$ 43,1722,23% ATM 30 d.u.0,95-0.390,95-14,414%1,021,011,0427.464,0000.95EUROPÉIA41,85%
SUZBR486PUTR$ 48,6725,77% ITM 30 d.u.4,87-0.864,87-13,499%4,844,804,8824.350,005,360EUROPÉIA88,15%
SUZBR436PUTR$ 43,6722,56% ATM 30 d.u.1,19-0.451,19-10,526%1,251,231,2623.613,000,360.83EUROPÉIA47,86%
SUZBF439CALLR$ 43,9221,95% ATM 30 d.u.1,340.521,3401,461,441,4823.573,0001.34EUROPÉIA49,27%
SUZBR466PUTR$ 46,6720,78% ITM 30 d.u.3,01-0.793,01-11,73%3,153,123,1821.763,003,360EUROPÉIA80,57%
SUZBF436CALLR$ 43,6725,93% ATM 30 d.u.1,700.551,7025,926%1,591,571,6019.257,0001.7AMERICANA51,43%
SUZBF421CALLR$ 42,1722,58% ATM 30 d.u.2,400.722,4002,492,472,5118.654,001,141.26AMERICANA69,22%
SUZBQ462PUTR$ 45,1323,39% ATM 6 d.u.1,80-0.851,80-10,891%1,881,841,9118.000,001,820EUROPÉIA85,83%
SUZBF404CALLR$ 40,4225,82% ITM 30 d.u.3,850.843,8520,312%3,833,793,8617.305,002,890.96EUROPÉIA81,71%
SUZBR461PUTR$ 46,1729,37% ITM 30 d.u.3,07-0.673,0702,772,742,8016.752,002,860.21EUROPÉIA70,16%
SUZBF406CALLR$ 40,6716,22% ITM 30 d.u.3,350.923,3503,623,593,6516.571,002,640.71AMERICANA91,50%
SUZBQ470PUTR$ 45,8820,09% ITM 6 d.u.2,45-0.962,45-10,256%2,552,522,5816.202,002,570EUROPÉIA96,20%
SUZBF454CALLR$ 45,4225,50% ATM 30 d.u.0,940.370,949,302%0,860,850,8715.641,0000.94EUROPÉIA34,14%
SUZBR481PUTR$ 48,1739,85% ITM 30 d.u.5,07-0.725,0704,404,364,4415.205,004,860.21EUROPÉIA76,72%
SUZBE423CALLR$ 42,3831,69% ATM 6 d.u.1,470.71,4717,60%1,331,301,3514.000,000,930.54AMERICANA68,54%
SUZBR469PUTR$ 46,9222,87% ITM 30 d.u.3,30-0.783,30-19,903%3,363,333,3813.515,003,610EUROPÉIA80,45%
SUZBR426PUTR$ 42,6723,00% ATM 30 d.u.0,80-0.340,80-15,789%0,840,820,8513.109,0000.8EUROPÉIA36,58%
SUZBQ477PUTR$ 46,6330,80% ITM 6 d.u.3,24-0.933,24-8,215%3,263,213,3011.340,003,320EUROPÉIA93,48%
SUZBQ460PUTR$ 44,8827,53% ATM 6 d.u.1,67-0.771,67-11,17%1,671,641,7011.043,001,570.1EUROPÉIA78,43%
SUZBF466CALLR$ 46,6723,92% OTM 30 d.u.0,510.250,5100,540,530,5510.710,0000.51AMERICANA22,39%
SUZBF449CALLR$ 44,9223,80% ATM 30 d.u.1,020.411,026,25%1,031,021,0410.589,0001.02EUROPÉIA38,32%
SUZBF446CALLR$ 44,6725,53% ATM 30 d.u.1,220.451,2216,19%1,131,111,1410.160,0001.22AMERICANA41,32%
SUZBR456PUTR$ 45,6723,55% ITM 30 d.u.2,41-0.662,41-10,741%2,422,392,448.782,002,360.05EUROPÉIA69,26%
SUZBQ428PUTR$ 42,8825,46% ATM 6 d.u.0,43-0.360,43-17,308%0,420,410,438.666,0000.43EUROPÉIA37,71%
SUZBQ455PUTR$ 44,3833,72% ATM 6 d.u.1,45-0.651,4501,271,251,288.659,001,070.38EUROPÉIA66,84%
SUZBR441PUTR$ 44,1722,89% ATM 30 d.u.1,46-0.511,46-6,41%1,501,481,517.958,000,860.6EUROPÉIA53,68%
SUZBE428CALLR$ 42,8826,95% ATM 6 d.u.1,030.631,033,00%0,980,961,007.756,000,430.6AMERICANA61,55%
SUZBF416CALLR$ 41,6720,70% ATM 30 d.u.2,670.792,6702,852,822,877.716,001,641.03AMERICANA76,46%
SUZBR489PUTR$ 48,9232,03% ITM 30 d.u.5,31-0.825,3105,065,025,116.975,005,610EUROPÉIA84,55%
SUZBQ467PUTR$ 45,637,55% ITM 6 d.u.2,179-12,16-20,295%2,322,292,356.427,002,320EUROPÉIA100,00%
SUZBQ457PUTR$ 44,6323,81% ATM 6 d.u.1,40-0.761,40-12,50%1,461,441,486.300,001,320.08EUROPÉIA77,37%
SUZBQ472PUTR$ 46,1349,61% ITM 6 d.u.3,10-0.773,1002,792,752,826.204,002,820.28EUROPÉIA79,44%
SUZBR474PUTR$ 47,4228,78% ITM 30 d.u.3,96-0.763,9603,763,723,805.940,004,110EUROPÉIA79,01%
SUZBR421PUTR$ 42,1722,73% ATM 30 d.u.0,62-0.280,62-17,333%0,680,660,695.350,0000.62EUROPÉIA30,92%