Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/12/25, 15:43:32

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 49,21

    0,50 arrow +1,026%

    • R$ 49,35

      Máxima

    • R$ 48,50

      Mínima

    • 3.052.100,00

      Volume

    • 16/12/25, 15:43:32

      Último Negócio

    • R$ 48,71

      Abertura

    • R$ 149,60

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 20,00%

      Desvio Padrão (1a)

    • 22,70%

      IV (1a)

    • 19,67%

      EWMA (1a)

    • 0,21

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SUZBL482CALLR$ 48,2924,41% ATM 3 d.u.1,160.781,1619,588%1,151,141,17404.748,000,920.24EUROPÉIA77,44%
SUZBX48PUTR$ 50,7930,68% ATM 3 d.u.1,67-0.811,67-10,695%1,631,601,66201.344,001,580.09EUROPÉIA81,98%
SUZBA50CALLR$ 49,7524,61% ATM 19 d.u.1,300.511,3014,035%1,231,211,25181.050,0001.3EUROPÉIA48,00%
SUZBM50PUTR$ 49,7521,93% ATM 19 d.u.1,21-0.51,21-12,319%1,191,181,21141.189,000,540.67EUROPÉIA51,94%
SUZBN495PUTR$ 49,5023,52% ATM 44 d.u.1,53-0.411,5301,421,411,44129.226,000,291.24EUROPÉIA45,14%
SUZBB490CALLR$ 49,0022,50% ATM 44 d.u.2,550.632,554,938%2,572,542,60126.912,000,212.34AMERICANA59,48%
SUZBA495CALLR$ 49,5022,52% ATM 19 d.u.1,310.541,31-5,755%1,361,341,37124.647,0001.31AMERICANA51,30%
SUZBB495CALLR$ 49,5020,51% ATM 44 d.u.2,110.592,1102,292,262,31100.897,0002.11AMERICANA56,10%
SUZBA520CALLR$ 52,0024,38% OTM 19 d.u.0,500.260,502,041%0,500,490,5188.216,0000.5AMERICANA23,86%
SUZBA510CALLR$ 51,0023,32% ATM 19 d.u.0,730.350,735,797%0,750,740,7672.802,0000.73AMERICANA33,11%
SUZBM510PUTR$ 51,0022,47% ATM 19 d.u.1,98-0.651,98-6,161%1,951,931,9761.209,001,790.19EUROPÉIA67,40%
SUZBX490PUTR$ 49,0424,99% ATM 3 d.u.0,42-0.420,42-31,148%0,410,400,4257.011,0000.42EUROPÉIA43,25%
SUZBA490CALLR$ 49,0023,47% ATM 19 d.u.1,630.61,638,667%1,631,611,6453.305,000,211.42AMERICANA57,39%
SUZBA500CALLR$ 50,0023,22% ATM 19 d.u.1,110.471,1111,00%1,121,101,1351.702,0001.11AMERICANA44,91%
SUZBM480PUTR$ 48,0021,70% ATM 19 d.u.0,50-0.270,50-18,033%0,510,500,5249.106,0000.5EUROPÉIA29,03%
SUZBM482PUTR$ 48,2522,00% ATM 19 d.u.0,59-0.30,59-20,27%0,580,570,5947.638,0000.59EUROPÉIA32,34%
SUZBM535PUTR$ 53,5021,47% ITM 19 d.u.3,92-0.893,92-18,163%3,953,923,9840.896,004,290EUROPÉIA89,99%
SUZBA482CALLR$ 48,2525,13% ATM 19 d.u.2,170.682,1710,152%2,102,082,1237.181,000,961.21EUROPÉIA65,29%
SUZBM505PUTR$ 50,5023,79% ATM 19 d.u.1,73-0.581,73-3,352%1,631,611,6437.020,001,290.44EUROPÉIA60,98%
SUZBL485CALLR$ 48,5421,33% ATM 3 d.u.0,920.750,926,977%0,980,961,0036.727,000,670.25AMERICANA74,02%
SUZBA485CALLR$ 48,5023,28% ATM 19 d.u.1,920.661,926,667%1,931,911,9536.025,000,711.21AMERICANA63,63%
SUZBB510CALLR$ 51,0022,47% ATM 44 d.u.1,550.461,5513,971%1,571,541,5935.365,0001.55AMERICANA42,63%
SUZBM477PUTR$ 47,7522,36% ATM 19 d.u.0,46-0.250,46-11,538%0,450,440,4635.149,0000.46EUROPÉIA26,78%
SUZBM515PUTR$ 51,5024,65% ATM 19 d.u.2,43-0.692,43-6,178%2,312,292,3334.577,002,290.14EUROPÉIA71,26%
SUZBM550PUTR$ 55,0031,88% ITM 19 d.u.5,53-0.875,5305,325,285,3533.880,005,790EUROPÉIA88,54%
SUZBB500CALLR$ 50,0022,50% ATM 44 d.u.2,010.552,015,789%2,032,002,0533.333,0002.01AMERICANA51,00%
SUZBM520PUTR$ 52,0022,69% ITM 19 d.u.2,71-0.762,71-6,552%2,692,672,7132.852,002,790EUROPÉIA77,61%
SUZBA505CALLR$ 50,5023,55% ATM 19 d.u.0,920.410,928,235%0,920,900,9332.815,0000.92EUROPÉIA38,94%
SUZBA492CALLR$ 49,2523,44% ATM 19 d.u.1,490.571,499,559%1,491,471,5030.977,0001.49EUROPÉIA54,28%
SUZBM555PUTR$ 55,5033,27% ITM 19 d.u.6,01-0.886,01-7,538%5,785,745,8230.050,006,290EUROPÉIA89,53%
SUZBA477CALLR$ 47,7520,56% ATM 19 d.u.2,310.772,3102,462,442,4826.721,001,460.85EUROPÉIA75,14%
SUZBA487CALLR$ 48,7525,11% ATM 19 d.u.1,860.621,8614,11%1,771,751,7924.467,000,461.4EUROPÉIA59,63%
SUZBA470CALLR$ 47,0020,90% ATM 19 d.u.2,910.842,9116,867%3,053,013,0823.280,002,210.7AMERICANA82,71%
SUZBM485PUTR$ 48,5021,92% ATM 19 d.u.0,67-0.330,67-10,667%0,670,650,6823.165,0000.67EUROPÉIA35,42%
SUZBB485CALLR$ 48,5022,49% ATM 44 d.u.2,850.672,85-25,00%2,882,852,9122.334,000,712.14AMERICANA63,65%
SUZBM495PUTR$ 49,5022,38% ATM 19 d.u.1,11-0.461,11-15,909%1,081,061,0920.345,000,290.82EUROPÉIA48,68%
SUZBM490PUTR$ 49,0022,28% ATM 19 d.u.0,88-0.40,88-13,725%0,850,840,8520.332,0000.88EUROPÉIA42,09%
SUZBM487PUTR$ 48,7520,71% ATM 19 d.u.0,70-0.360,70-20,455%0,760,740,7717.601,0000.7EUROPÉIA37,86%
SUZBM540PUTR$ 54,0031,46% ITM 19 d.u.4,66-0.824,66-8,806%4,394,364,4316.776,004,790EUROPÉIA84,25%
SUZBA550CALLR$ 55,0027,41% OTM 19 d.u.0,160.10,1600,170,160,1714.944,0000.16AMERICANA8,30%
SUZBX497PUTR$ 49,7924,66% ATM 3 d.u.0,82-0.640,82-19,608%0,830,810,8414.742,000,580.24EUROPÉIA65,22%
SUZBM530PUTR$ 53,0024,45% ITM 19 d.u.3,58-0.823,58-5,04%3,513,483,5414.320,003,790EUROPÉIA83,96%
SUZBA472CALLR$ 47,2519,81% ATM 19 d.u.2,670.832,6702,842,812,8711.707,001,960.71EUROPÉIA81,60%
SUZBA475CALLR$ 47,5019,77% ATM 19 d.u.2,470.82,4702,652,622,6710.844,001,710.76AMERICANA78,95%
SUZBM545PUTR$ 54,5034,07% ITM 19 d.u.5,17-0.835,17-0,385%4,854,824,888.811,005,290EUROPÉIA84,93%
SUZBM462PUTR$ 46,2525,39% OTM 19 d.u.0,26-0.140,2600,200,190,208.567,0000.26EUROPÉIA15,97%
SUZBL475CALLR$ 47,5433,93% ATM 3 d.u.1,900.841,9020,253%1,821,791,857.287,001,670.23AMERICANA83,04%
SUZBM500PUTR$ 50,0021,88% ATM 19 d.u.1,34-0.531,34-9,459%1,331,311,356.454,000,790.55EUROPÉIA55,25%
SUZBN490PUTR$ 49,0022,37% ATM 44 d.u.1,23-0.371,23-15,172%1,211,191,245.885,0001.23EUROPÉIA40,45%
SUZBM525PUTR$ 52,5021,46% ITM 19 d.u.3,06-0.823,06-0,326%3,093,063,125.746,003,290EUROPÉIA83,18%