SUZB3 SUZANO S.A. ON
- R$ 50,71
0,63
+1,258%- R$ 50,79
Máxima
- R$ 49,31
Mínima
- 4.444.300,00
Volume
- 02/05/25, 18:39:19
Último Negócio
- R$ 50,04
Abertura
- R$ 223,74
Volume Financeiro
- R$ 50,79
Tendência
- Baixa
Curto Prazo
- Baixa
Longo Prazo
Indicadores
- 24,00%
Desvio Padrão (1a)
- 23,58%
IV (1a)
- 20,31%
EWMA (1a)
- 0,31
Beta (ß)
Destaques
Séries
- 09/05/2025 - 4 dias16/05/2025 - 9 dias23/05/2025 - 14 dias30/05/2025 - 19 dias06/06/2025 - 24 dias20/06/2025 - 33 dias18/07/2025 - 53 dias15/08/2025 - 73 dias19/09/2025 - 98 dias17/10/2025 - 118 dias21/11/2025 - 143 dias19/12/2025 - 163 dias16/01/2026 - 179 dias20/02/2026 - 204 dias20/03/2026 - 224 dias17/04/2026 - 243 dias15/05/2026 - 261 dias19/06/2026 - 285 dias17/07/2026 - 305 dias21/08/2026 - 330 dias18/09/2026 - 349 dias16/10/2026 - 368 dias19/11/2026 - 391 dias18/12/2026 - 412 dias15/01/2027 - 428 dias19/02/2027 - 453 dias19/03/2027 - 473 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SUZBH467 | R$ 7,91 | R$ 7,91 | 0.73 | 0 | 0 | 0 | 0 | 46,75 | 0 | 0 | 0 | 0 | -0.17 | 0,65 | R$ 0,65 | SUZBT467 | ||
| SUZBH477 | R$ 7,30 | R$ 7,30 | 0.7 | 0 | 0 | 0 | 0 | 47,75 | 0 | 0 | 0 | 0 | -0.22 | 0,98 | R$ 0,98 | SUZBT477 | ||
| SUZBH485 | R$ 6,37 | R$ 6,37 | 0.69 | 0 | 0 | 0 | 0 | 48,50 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | SUZBT485 | ||
| SUZBH487 | R$ 6,36 | R$ 6,36 | 0.68 | 0 | 0 | 0 | 0 | 48,75 | 0 | 0 | 0 | 0 | -0.27 | 1,25 | R$ 1,25 | SUZBT487 | ||
| SUZBH490 | 0 | R$ 3,52 | 1 | 0 | 0 | 0 | 0 | 49,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBT490 | ||
| SUZBH495 | R$ 5,10 | R$ 5,10 | 0.67 | 0 | 0 | 0 | 0 | 49,50 | 0 | 0 | 0 | 0 | -0.03 | 0,02 | R$ 0,02 | SUZBT495 | ||
| SUZBH497 | R$ 4,44 | R$ 4,44 | 0.68 | 0 | 0 | 0 | 0 | 49,75 | 0 | 0 | 0 | 0 | -0.3 | 1,25 | R$ 1,25 | SUZBT497 | ||
| SUZBH500 | R$ 5,19 | R$ 5,19 | 0.64 | 0 | 1,50 | 3,00 | 0 | 50,00 | 5,00 | 0 | 2,50 | 0 | -0.33 | 1,60 | R$ 1,60 | SUZBT500 | ||
| SUZBH505 | R$ 4,29 | R$ 4,29 | 0.63 | 0 | 0 | 0 | 0 | 50,50 | 0 | 0 | 0 | 0 | -0.35 | 1,64 | R$ 1,64 | SUZBT505 | ||
| SUZBH510 | R$ 3,30 | R$ 3,30 | 0.63 | 0 | 1,21 | 2,41 | 0 | 51,00 | 0 | 0 | 0 | 0 | -0.36 | 1,46 | R$ 1,46 | SUZBT510 | ||
| SUZBH515 | R$ 2,75 | R$ 2,75 | 0.6 | 0 | 0 | 0 | 0 | 51,50 | 0 | 0 | 0 | 0 | -0.4 | 1,60 | R$ 1,60 | SUZBT515 | ||
| SUZBH520 | R$ 2,71 | R$ 2,71 | 0.57 | 0 | 0 | 0 | 0 | 52,00 | 0 | 0 | 0 | 0 | -0.06 | 0,01 | R$ 0,01 | SUZBT520 | ||
| SUZBH525 | R$ 2,55 | R$ 2,55 | 0.53 | 0 | 0 | 0 | 0 | 52,50 | 0 | 0 | 0 | 0 | -0.47 | 1,52 | R$ 1,52 | SUZBT525 | ||
| SUZBH530 | R$ 1,18 | R$ 1,18 | 0.47 | 0 | 0 | 0 | 0 | 53,00 | 0 | 0 | 0 | 0 | -0.17 | 34,041 | R$ 0,04 | SUZBT530 | ||
| SUZBH535 | R$ 1,97 | R$ 1,97 | 0.47 | -14,348 | 0 | 0 | 0 | 53,50 | 0 | 0 | 0 | 0 | -0.89 | 0,85 | R$ 0,01 | SUZBT535 | ||
| SUZBH540 | R$ 2,02 | R$ 2,02 | 0.45 | 9,783 | 1,25 | 0 | 2,50 | 54,00 | 0 | 0 | 0 | 0 | -0.71 | 1,70 | R$ 1,70 | SUZBT540 | ||
| SUZBH545 | R$ 0,03 | R$ 0,03 | 0.06 | 0 | 0 | 0 | 0 | 54,50 | 0 | 0 | 0 | 0 | -1 | 1,776 | R$ 0,34 | SUZBT545 | ||
| SUZBH550 | R$ 0,37 | R$ 0,37 | 0.23 | 0 | 0 | 0 | 0 | 55,00 | 0 | 0 | 0 | 0 | -1 | 2,257 | R$ 0,02 | SUZBT550 | ||
| SUZBH555 | R$ 0,02 | R$ 0,02 | 0.03 | 0 | 0 | 0 | 0 | 55,50 | 0 | 0 | 0 | 0 | -0.51 | 7,834 | R$ 1,30 | SUZBT555 | ||
| SUZBH560 | R$ 1,30 | R$ 1,30 | 0.33 | 0 | 0 | 0 | 0 | 56,00 | 0 | 0 | 0 | 0 | -1 | 3,222 | R$ 1,82 | SUZBT560 | ||
| SUZBH565 | R$ 1,99 | R$ 1,99 | 0.37 | 0 | 0 | 0 | 0 | 56,50 | 0 | 0 | 0 | 0 | -1 | 3,702 | R$ 3,00 | SUZBT565 | ||
| SUZBH570 | R$ 1,61 | R$ 1,61 | 0.33 | 0 | 0 | 0 | 0 | 57,00 | 0 | 0 | 0 | 0 | -1 | 4,183 | R$ 2,38 | SUZBT570 | ||
| SUZBH575 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 57,50 | 0 | 0 | 0 | 0 | -1 | 4,665 | R$ 3,59 | SUZBT575 | ||
| SUZBH580 | R$ 1,29 | R$ 1,29 | 0.29 | 0 | 0 | 0 | 0 | 58,00 | 0 | 0 | 0 | 0 | -1 | 5,146 | R$ 3,80 | SUZBT580 | ||
| SUZBH585 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 58,50 | 0 | 0 | 0 | 0 | -0.4 | 18,777 | R$ 5,13 | SUZBT585 | ||
| SUZBH590 | R$ 1,16 | R$ 1,16 | 0.26 | 0 | 0,80 | 0 | 1,60 | 59,00 | 0 | 0 | 0 | 0 | -1 | 6,109 | R$ 3,70 | SUZBT590 | ||
| SUZBH595 | R$ 0,02 | R$ 0,02 | 0.02 | 0 | 0 | 0 | 0 | 59,50 | 0 | 0 | 0 | 0 | -0.89 | 6,828 | R$ 4,87 | SUZBT595 | ||
| SUZBH600 | R$ 0,51 | R$ 0,51 | 0.16 | 0 | 0,70 | 0 | 1,40 | 60,00 | 0 | 0 | 0 | 0 | -0.87 | 7,422 | R$ 5,80 | SUZBT600 | ||
| SUZBH605 | R$ 0,49 | R$ 0,49 | 0.15 | 0 | 0 | 0 | 0 | 60,50 | 0 | 0 | 0 | 0 | -0.9 | 7,81 | R$ 6,75 | SUZBT605 | ||
| SUZBH610 | R$ 0,36 | R$ 0,36 | 0.12 | 0 | 0 | 0 | 0 | 61,00 | 0 | 0 | 0 | 0 | -0.8 | 8,87 | R$ 8,87 | SUZBT610 | ||
| SUZBH615 | R$ 0,44 | R$ 0,44 | 0.14 | 0 | 0 | 0 | 0 | 61,50 | 0 | 0 | 0 | 0 | -0.71 | 10,399 | R$ 6,84 | SUZBT615 | ||
| SUZBH620 | R$ 0,02 | R$ 0,02 | 0.02 | 0 | 0 | 0 | 0 | 62,00 | 0 | 0 | 0 | 0 | -0.68 | 11,516 | R$ 6,55 | SUZBT620 | ||
| SUZBH625 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 62,50 | 0 | 0 | 0 | 0 | -0.91 | 9,724 | R$ 9,04 | SUZBT625 | ||
| SUZBH630 | R$ 1,86 | R$ 1,86 | 0.27 | 0 | 0 | 0 | 0 | 63,00 | 0 | 0 | 0 | 0 | -1 | 9,962 | R$ 3,88 | SUZBT630 | ||
| SUZBH635 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 63,50 | 0 | 0 | 0 | 0 | -0.97 | 10,492 | R$ 8,90 | SUZBT635 | ||
| SUZBH640 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 64,00 | 0 | 0 | 0 | 0 | -1 | 10,925 | 0 | SUZBT640 | ||
| SUZBH665 | R$ 0,21 | R$ 0,21 | 0.07 | 0 | 0 | 0 | 0 | 66,50 | 0 | 0 | 0 | 0 | -1 | 13,332 | R$ 11,75 | SUZBT665 | ||
| SUZBH710 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 71,00 | 0 | 0 | 0 | 0 | -1 | 17,666 | 0 | SUZBT710 | ||
| SUZBH730 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 73,00 | 0 | 0 | 0 | 0 | -1 | 19,592 | 0 | SUZBT730 | ||
| SUZBH765 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 76,50 | 0 | 0 | 0 | 0 | -1 | 22,963 | 0 | SUZBT765 |