Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 49,09

    0,37 arrow +0,759%

    • R$ 49,61

      Máxima

    • R$ 48,77

      Mínima

    • 7.575.300,00

      Volume

    • 03/02/26, 18:07:40

      Último Negócio

    • R$ 48,98

      Abertura

    • R$ 371,76

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 28,97%

      IV (1a)

    • 21,26%

      EWMA (1a)

    • 0,21

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
SUZBD455R$ 8,70R$ 8,700.72
000044,381,0000,50-9,434
-0.140,48R$ 0,48SUZBP455
SUZBD4600R$ 5,401
000044,881,0000,50-1,695
-0.160,58R$ 0,58SUZBP460
SUZBD465R$ 6,06R$ 6,060.77
000045,3800,010,010
-0.10,20R$ 0,20SUZBP465
SUZBD4700R$ 4,421
000045,881,0000,508,571
-0.210,76R$ 0,76SUZBP470
SUZBD475R$ 7,90R$ 7,900.67
000046,380000
-0.240,93R$ 0,93SUZBP475
SUZBD480R$ 8,85R$ 8,850.65
000046,881,280,110,700
-0.250,88R$ 0,88SUZBP480
SUZBD485R$ 6,16R$ 6,160.65
000047,382,000,151,080
-0.291,24R$ 1,24SUZBP485
SUZBD490R$ 6,17R$ 6,170.63
000047,881,800,321,0673,333
-0.311,30R$ 1,30SUZBP490
SUZBD495R$ 5,55R$ 5,550.62
000048,380000
-0.331,17R$ 1,17SUZBP495
SUZBD500R$ 2,88R$ 2,880.64
000048,8800,930,47-28,472
-0.341,03R$ 1,03SUZBP500
SUZBD4910R$ 1,261
000049,130000
000SUZBP491
SUZBD505R$ 4,84R$ 4,840.58
000049,38000-12,50
-0.411,75R$ 1,75SUZBP505
SUZBD496R$ 4,66R$ 4,660.57
000049,632,5001,250
-0.421,50R$ 1,50SUZBP496
SUZBD510R$ 2,54R$ 2,540.56
-42,66400049,884,0002,0025,00
-0.442,00R$ 2,00SUZBP510
SUZBD515R$ 4,12R$ 4,120.54
000050,380000
-0.481,40R$ 1,40SUZBP515
SUZBD520R$ 3,78R$ 3,780.52
000050,880000
-0.541,60R$ 1,60SUZBP520
SUZBD525R$ 3,47R$ 3,470.5
000051,380000
-0.572,20R$ 2,20SUZBP525
SUZBD530R$ 2,20R$ 2,200.45
000051,880000
-0.771,67R$ 1,67SUZBP530
SUZBD535R$ 2,57R$ 2,570.45
000052,380000
-0.891,977R$ 1,85SUZBP535
SUZBD540R$ 2,77R$ 2,770.44
000052,880000
-12,39R$ 2,07SUZBP540
SUZBD545R$ 1,13R$ 1,130.33
000053,380000
-12,877R$ 2,29SUZBP545
SUZBD555R$ 0,99R$ 0,990.29
-11,60700054,380000
-13,851R$ 2,79SUZBP555
SUZBD548R$ 0,99R$ 0,990.27
000054,880000
-14,3370SUZBP548
SUZBD570R$ 0,80R$ 0,800.23
23,0770,8801,7655,880000
-15,311R$ 3,66SUZBP570
SUZBD580R$ 0,62R$ 0,620.19
000056,880000
-16,285R$ 4,33SUZBP580
SUZBD605R$ 0,31R$ 0,310.11
-3,12500059,380000
-18,718R$ 8,16SUZBP605
SUZBD598R$ 0,31R$ 0,310.11
000059,880000
-19,2050SUZBP598
SUZBD630R$ 0,23R$ 0,230.08
000061,880000
-0.9111,412R$ 10,32SUZBP630
SUZBD645R$ 0,22R$ 0,220.07
000063,380000
-112,612R$ 9,77SUZBP645