Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 54,85

    -0,16 arrow -0,291%

    • R$ 56,17

      Máxima

    • R$ 54,80

      Mínima

    • 5.521.900,00

      Volume

    • 19/03/25, 17:54:33

      Último Negócio

    • R$ 55,20

      Abertura

    • R$ 305,02

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 23,94%

      IV (1a)

    • 21,34%

      EWMA (1a)

    • 0,24

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
SUZBH497R$ 4,44R$ 7,651
000049,750000
-0.020,04R$ 0,04SUZBT497
SUZBH500R$ 5,00R$ 7,411
000050,000000
-0.010,01R$ 0,01SUZBT500
SUZBH505R$ 4,29R$ 6,941
000050,500000
-0.010,01R$ 0,01SUZBT505
SUZBH510R$ 3,30R$ 6,461
000051,000000
-0.020,02R$ 0,02SUZBT510
SUZBH515R$ 2,75R$ 5,991
000051,500000
-0.010,01R$ 0,01SUZBT515
SUZBH520R$ 2,18R$ 5,521
000052,000000
-0.010,01R$ 0,01SUZBT520
SUZBH525R$ 1,70R$ 5,041
000052,500000
-0.010,01R$ 0,01SUZBT525
SUZBH530R$ 1,18R$ 4,571
000053,000000
-0.040,04R$ 0,04SUZBT530
SUZBH535R$ 0,84R$ 4,091
000053,500000
-0.010,01R$ 0,01SUZBT535
SUZBH540R$ 5,80R$ 5,800.68
-3,65400054,000000
-0.31,70R$ 1,70SUZBT540
SUZBH545R$ 0,03R$ 3,141
000054,500000
-0.170,34R$ 0,34SUZBT545
SUZBH550R$ 0,37R$ 2,671
000055,000000
-0.030,02R$ 0,02SUZBT550
SUZBH555R$ 0,02R$ 2,191
000055,500000
-0.331,30R$ 1,30SUZBT555
SUZBH560R$ 0,02R$ 1,721
000056,000000
-0.371,82R$ 1,82SUZBT560
SUZBH565R$ 5,04R$ 5,040.58
000056,500000
-0.413,00R$ 3,00SUZBT565
SUZBH570R$ 0,04R$ 0,771
000057,000000
-0.432,38R$ 2,38SUZBT570
SUZBH575R$ 0,01R$ 0,301
000057,500000
-0.463,23R$ 3,23SUZBT575
SUZBH580000
000058,000000
-10,1770SUZBT580
SUZBH585R$ 0,01R$ 0,010.06
000058,500000
-0.485,13R$ 5,13SUZBT585
SUZBH590R$ 0,05R$ 0,050.11
000059,000000
-0.533,70R$ 3,70SUZBT590
SUZBH595R$ 0,02R$ 0,020.05
000059,500000
-0.534,87R$ 4,87SUZBT595
SUZBH600R$ 0,01R$ 0,010.03
000060,000000
-0.535,80R$ 5,80SUZBT600
SUZBH605R$ 0,01R$ 0,010.02
000060,500000
-0.536,75R$ 6,75SUZBT605
SUZBH610R$ 0,07R$ 0,070.08
000061,000000
-0.58,87R$ 8,87SUZBT610
SUZBH615R$ 0,05R$ 0,050.06
000061,500000
-0.576,84R$ 6,84SUZBT615
SUZBH620R$ 0,02R$ 0,020.03
000062,000000
-0.577,69R$ 7,69SUZBT620
SUZBH625R$ 0,01R$ 0,010.01
000062,500000
-0.559,04R$ 9,04SUZBT625
SUZBH630R$ 1,86R$ 1,860.33
000063,000000
-14,921R$ 3,88SUZBT630
SUZBH635R$ 0,01R$ 0,010.01
000063,500000
-0.68,90R$ 8,90SUZBT635
SUZBH665R$ 3,05R$ 3,050.35
000066,500000
-0.6311,75R$ 11,75SUZBT665