Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 11/05/26, 11:32:50

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 43,36

    -0,34 arrow -0,778%

    • R$ 44,22

      Máxima

    • R$ 43,30

      Mínima

    • 1.128.600,00

      Volume

    • 11/05/26, 11:32:44

      Último Negócio

    • R$ 43,72

      Abertura

    • R$ 49,29

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 23,12%

      IV (1a)

    • 27,26%

      EWMA (1a)

    • 0,41

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SUZBF449CALLR$ 44,9222,62% ATM 28 d.u.0,910.410,91-12,50%0,920,910,9245.336,0000.91EUROPÉIA37,64%
SUZBR500PUTR$ 47,1722,68% ITM 28 d.u.3,46-0.813,464,217%3,483,443,5296.136,003,810EUROPÉIA83,17%
SUZBF404CALLR$ 40,4231,55% ITM 28 d.u.4,040.84,0403,773,733,8167.425,002,941.1EUROPÉIA77,41%
SUZBR464PUTR$ 46,4217,88% ITM 28 d.u.2,66-0.812,6602,882,862,9051.633,003,060EUROPÉIA82,42%
SUZBR461PUTR$ 46,1719,04% ITM 28 d.u.2,51-0.772,5102,702,672,7248.452,002,810EUROPÉIA78,63%
SUZBF436CALLR$ 43,6722,74% ATM 28 d.u.1,470.551,47-11,446%1,471,461,4846.220,0001.47AMERICANA52,34%
SUZBF426CALLR$ 42,6726,80% ATM 28 d.u.2,260.652,2602,052,032,0844.259,000,691.57AMERICANA61,66%
SUZBR469PUTR$ 46,9217,36% ITM 28 d.u.3,06-0.863,0603,283,243,3143.440,003,560EUROPÉIA87,35%
SUZBF389CALLR$ 38,9235,06% ITM 28 d.u.5,360.875,3605,094,995,1931.837,004,440.92EUROPÉIA83,88%
SUZBR507PUTR$ 49,677,91% ITM 28 d.u.5,598-15,571,457%5,725,685,7631.072,006,310EUROPÉIA100,00%
SUZBF451CALLR$ 45,1722,61% ATM 28 d.u.0,820.380,82-15,464%0,830,820,8426.810,0000.82AMERICANA34,87%
SUZBR449PUTR$ 44,9220,00% ATM 28 d.u.1,68-0.611,6801,831,811,8524.037,001,560.12EUROPÉIA63,56%
SUZBF446CALLR$ 44,6722,33% ATM 28 d.u.0,990.430,99-14,655%1,011,001,0223.313,0000.99AMERICANA40,40%
SUZBR431PUTR$ 43,1721,22% ATM 28 d.u.0,85-0.380,851,19%0,930,910,9423.192,0000.85EUROPÉIA40,87%
SUZBR484PUTR$ 48,4218,81% ITM 28 d.u.4,444-0.934,3204,574,534,6120.134,005,060EUROPÉIA94,08%
SUZBR456PUTR$ 45,6719,34% ITM 28 d.u.2,15-0.712,1502,322,292,3516.936,002,310EUROPÉIA73,02%
SUZBS438PUTR$ 43,8822,17% ATM 48 d.u.1,40-0.431,4001,511,481,5416.261,000,520.88EUROPÉIA46,64%
SUZBF416CALLR$ 41,6724,26% ATM 28 d.u.2,800.762,80-6,667%2,762,732,7816.240,001,691.11AMERICANA73,56%
SUZBF456CALLR$ 45,6723,16% OTM 28 d.u.0,690.330,69-13,75%0,680,660,6915.567,0000.69AMERICANA30,02%
SUZBR489PUTR$ 48,92464,28% ITM 28 d.u.28,164-0.244,8005,024,975,0714.102,005,560EUROPÉIA80,02%
SUZBR439PUTR$ 43,9221,43% ATM 28 d.u.1,20-0.481,203,448%1,261,241,2811.680,000,560.64EUROPÉIA50,53%
SUZBF431CALLR$ 43,1722,14% ATM 28 d.u.1,710.611,71-12,755%1,741,731,7511.629,000,191.52AMERICANA58,64%
SUZBE426CALLR$ 42,6345,76% ATM 4 d.u.1,450.641,4514,173%0,980,961,0011.600,000,730.72EUROPÉIA61,85%
SUZBR436PUTR$ 43,6722,84% ATM 28 d.u.1,16-0.451,1612,621%1,141,121,1611.494,000,310.85EUROPÉIA47,68%
SUZBR520PUTR$ 49,17105,61% ITM 28 d.u.9,282-0.565,0305,255,205,3010.633,005,810EUROPÉIA68,87%
SUZBQ452PUTR$ 44,133,40% ATM 4 d.u.0,679-10,62-29,545%0,920,900,947.904,000,770EUROPÉIA99,99%
SUZBR479PUTR$ 47,9215,47% ITM 28 d.u.3,92-0.953,9204,124,074,176.694,004,560EUROPÉIA95,39%
SUZBF421CALLR$ 42,1727,27% ATM 28 d.u.2,600.72,6002,392,372,416.485,001,191.41AMERICANA66,26%
SUZBR501PUTR$ 50,1725,28% ITM 28 d.u.6,19-0.946,195,093%6,206,156,246.190,006,810EUROPÉIA94,54%
SUZBF441CALLR$ 44,1722,27% ATM 28 d.u.1,200.491,20-15,493%1,231,221,245.881,0001.2AMERICANA46,34%
SUZBR499PUTR$ 49,92226,61% ITM 28 d.u.16,726-0.425,60-2,098%5,965,916,005.600,006,560EUROPÉIA70,71%
SUZBS433PUTR$ 43,3821,69% ATM 48 d.u.1,15-0.381,1501,301,281,325.469,000,021.13EUROPÉIA41,71%
SUZBQ457PUTR$ 44,6325,01% ATM 4 d.u.1,33-0.81,336,40%1,341,311,365.204,001,270.06EUROPÉIA80,69%
SUZBR446PUTR$ 44,6717,39% ATM 28 d.u.1,38-0.591,38-9,804%1,671,651,695.106,001,310.07EUROPÉIA61,54%
SUZBG433CALLR$ 43,3823,76% ATM 48 d.u.2,340.612,3402,342,312,364.680,0002.34AMERICANA57,24%
SUZBR481PUTR$ 48,1712,67% ITM 28 d.u.4,13-0.984,1304,344,304,384.145,004,810EUROPÉIA98,50%
SUZBF401CALLR$ 40,1722,26% ITM 28 d.u.3,930.93,93-7,092%3,983,944,023.930,003,190.74AMERICANA88,25%
SUZBF439CALLR$ 43,9226,30% ATM 28 d.u.1,550.521,5501,351,321,373.881,0001.55EUROPÉIA48,98%
SUZBF406CALLR$ 40,6729,82% ITM 28 d.u.3,780.83,7803,563,523,593.780,002,691.09AMERICANA77,04%
SUZBR494PUTR$ 49,42314,58% ITM 28 d.u.21,19-0.345,2205,495,445,533.723,006,060EUROPÉIA73,74%
SUZBR441PUTR$ 44,1722,68% ATM 28 d.u.1,40-0.511,4011,111%1,391,371,413.219,000,810.59EUROPÉIA53,65%
SUZBR421PUTR$ 42,1722,72% ATM 28 d.u.0,58-0.280,5811,538%0,590,580,602.658,0000.58EUROPÉIA30,14%
SUZBF454CALLR$ 45,4222,66% ATM 28 d.u.0,740.350,74-13,953%0,750,740,762.558,0000.74EUROPÉIA32,24%
SUZBR466PUTR$ 46,6713,52% ITM 28 d.u.2,73-0.92,73-6,186%3,073,053,092.219,003,310EUROPÉIA90,90%
SUZBR459PUTR$ 45,9211,39% ITM 28 d.u.2,01-0.872,01-12,609%2,502,482,522.010,002,560EUROPÉIA87,49%
SUZBE421CALLR$ 42,1340,97% ATM 4 d.u.1,690.731,6901,391,361,421.690,001,230.46EUROPÉIA71,62%
SUZBQ460PUTR$ 44,889,02% ATM 4 d.u.1,428-11,20-8,397%1,561,531,581.590,001,520EUROPÉIA99,79%
SUZBR426PUTR$ 42,6720,56% ATM 28 d.u.0,63-0.320,63-17,105%0,740,730,75690,0000.63EUROPÉIA34,07%
SUZBR451PUTR$ 45,1720,00% ATM 28 d.u.1,84-0.641,8401,981,962,00552,001,810.03EUROPÉIA66,65%
SUZBF494CALLR$ 49,4228,41% OTM 28 d.u.0,230.120,2327,778%0,160,150,16495,0000.23EUROPÉIA10,10%