SUZB3 - SUZANO S.A. ON: Opções e cotação

INÍCIO /SUZB3

SUZB3 SUZANO S.A. ON

0,18 +0,356%
- R$ 51,15
  Máxima
- R$ 50,39
  Mínima
- 3.768.300,00
  Volume
- 16/09/25, 20:59:26
  Último Negócio
- R$ 50,70
  Abertura
- R$ 190,95
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

21,00%
Desvio Padrão (1a)
19,48%
IV (1a)

19,93%
EWMA (1a)
0,22
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
SUZBL400	R$ 15,06	R$ 15,06	0.86	0	0	0	0	38,29	0	0,01	0,01	0	-0.01	0,03	R$ 0,03	SUZBX400
SUZBL385	0	R$ 13,45	1	0	0	0	0	38,54	0	0	0	0	0	0	0	SUZBX385
SUZBL390	0	R$ 12,97	1	0	0	0	0	39,04	0	0	0	0	0	0	0	SUZBX390
SUZBL395	0	R$ 12,48	1	0	0	0	0	39,54	0	0	0	0	0	0	0	SUZBX395
SUZBL40	R$ 17,24	R$ 17,24	0.78	0	0	0	0	40,04	0	0	0	0	0	0	0	SUZBX40
SUZBL405	0	R$ 11,52	1	0	0	0	0	40,54	0	0	0	0	0	0	0	SUZBX405
SUZBL410	0	R$ 11,03	1	0	0	0	0	41,04	0	0	0	0	0	0	0	SUZBX410
SUZBL415	0	R$ 10,55	1	0	0	0	0	41,54	0	0	0	0	0	0	0	SUZBX415
SUZBL420	0	R$ 10,07	1	0	0	0	0	42,04	0	0	0	0	0	0	0	SUZBX420
SUZBL425	0	R$ 9,59	1	0	0	0	0	42,54	0	0	0	0	0	0	0	SUZBX425
SUZBL430	0	R$ 9,10	1	0	0	0	0	43,04	0	0	0	0	0	0	0	SUZBX430
SUZBL435	R$ 18,99	R$ 18,99	0.74	0	0	0	0	43,54	0	0	0	0	0	0	0	SUZBX435
SUZBL440	0	R$ 8,14	1	0	0	0	0	44,04	0	0	0	0	-0.05	0,12	R$ 0,12	SUZBX440
SUZBL445	R$ 16,16	R$ 16,16	0.72	0	0	0	0	44,54	0	0	0	0	-0.06	0,15	R$ 0,15	SUZBX445
SUZBL450	0	R$ 7,17	1	0	0	0	0	45,04	0	0	0	0	0	0	0	SUZBX450
SUZBL455	0	R$ 6,69	1	0	0	0	0	45,54	0	0	0	0	0	0	0	SUZBX455
SUZBL460	R$ 6,46	R$ 6,46	0.9	0,311	0	0	0	46,04	0	0	0	-8,511	-0.13	0,43	R$ 0,43	SUZBX460
SUZBL465	R$ 6,19	R$ 6,19	0.86	0	0	0	0	46,54	0	0	0	0	-0.15	0,49	R$ 0,49	SUZBX465
SUZBL470	0	R$ 5,24	1	0	0	0	0	47,04	0	0	0	0	-0.06	0,10	R$ 0,10	SUZBX470
SUZBL472	R$ 8,20	R$ 8,20	0.7	0	0	0	0	47,29	0	0,01	0,01	0	-0.17	0,53	R$ 0,53	SUZBX472
SUZBL475	R$ 14,15	R$ 14,15	0.68	0	0	0	0	47,54	0	0	0	0	-0.06	0,09	R$ 0,09	SUZBX475
SUZBL480	R$ 16,27	R$ 16,27	0.69	0	0	0	0	48,04	0	0	0	0	-0.02	0,02	R$ 0,02	SUZBX480
SUZBL485	R$ 4,45	R$ 4,45	0.79	0	0	0	0	48,54	0	0	0	0	-0.24	0,94	R$ 0,94	SUZBX485
SUZBL490	0	R$ 3,31	1	0	0	0	0	49,04	1,15	0	0,57	0	-0.03	0,02	R$ 0,02	SUZBX490
SUZBL495	R$ 3,80	R$ 3,80	0.72	0	0	0	0	49,54	0	0	0	0	-0.29	1,20	R$ 1,20	SUZBX495
SUZBL497	0	R$ 2,58	1	0	0	0	0	49,79	0	0	0	0	0	0	0	SUZBX497
SUZBL502	R$ 3,37	R$ 3,37	0.67	0	1,50	3,00	0	50,29	1,50	0	0,75	0	-0.34	1,49	R$ 1,49	SUZBX502
SUZBL48	0	R$ 1,62	1	0	0	0	0	50,79	0	0	0	0	0	0	0	SUZBX48
SUZBL512	R$ 3,22	R$ 3,22	0.59	0	0	0	0	51,29	0	0	0	0	-0.4	1,70	R$ 1,70	SUZBX512
SUZBL517	0	R$ 0,65	1	0	0	0	0	51,79	0	0	0	0	-0.43	1,56	R$ 1,56	SUZBX517
SUZBL522	R$ 2,20	R$ 2,20	0.53	0	0	0	0	52,29	0	1,50	0,75	0	-0.47	1,50	R$ 1,50	SUZBX522
SUZBL527	R$ 2,23	R$ 2,23	0.5	0	0	0	0	52,79	0	0,75	0,38	0	-0.5	2,30	R$ 2,30	SUZBX527
SUZBL532	0	0	0	0	0	0	0	53,29	0	0	0	0	-1	0,80	0	SUZBX532
SUZBL537	R$ 1,64	R$ 1,64	0.43	0	0	0	0	53,79	0	0	0	0	-0.57	3,00	R$ 3,00	SUZBX537
SUZBL542	R$ 1,10	R$ 1,10	0.37	-18,519	0	0	0	54,29	0	0	0	0	-1	1,766	0	SUZBX542
SUZBL547	0	0	0	0	0	0	0	54,79	0	0	0	0	-1	2,249	0	SUZBX547
SUZBL552	R$ 1,00	R$ 1,00	0.32	0	0	0	0	55,29	0	0	0	5,797	-0.69	3,65	R$ 3,65	SUZBX552
SUZBL557	R$ 0,92	R$ 0,92	0.29	0	0	0	0	55,79	0	0	0	0	-1	3,215	0	SUZBX557
SUZBL562	R$ 1,40	R$ 1,40	0.33	0	2,50	0	5,00	56,29	0	1,20	0,60	12,195	-0.72	4,60	R$ 4,60	SUZBX562
SUZBL567	0	0	0	0	0	0	0	56,79	0	0	0	0	-1	4,181	0	SUZBX567
SUZBL572	R$ 1,50	R$ 1,50	0.32	0	2,30	0	4,60	57,29	0	2,00	1,00	13,065	-0.98	4,682	R$ 4,50	SUZBX572
SUZBL577	0	0	0	0	0	0	0	57,79	0	0	0	0	-1	5,147	0	SUZBX577
SUZBL582	R$ 0,85	R$ 0,85	0.23	0	0	0	0	58,29	0	0	0	0	-1	5,63	0	SUZBX582
SUZBL56	R$ 5,58	R$ 5,58	0.46	0	0	0	0	58,79	0	0	0	0	-1	6,113	R$ 0,02	SUZBX56
SUZBL592	0	0	0	0	0	0	0	59,29	0	0	0	0	-1	6,596	0	SUZBX592
SUZBL597	0	0	0	0	0	0	0	59,79	0	0	0	0	-1	7,079	0	SUZBX597
SUZBL602	R$ 1,05	R$ 1,05	0.23	0	0	0	0	60,29	0	0	0	0	-1	7,562	0	SUZBX602
SUZBL607	R$ 0,37	R$ 0,37	0.13	0	0,01	0,01	0	60,79	0	0	0	0	-1	8,045	R$ 4,50	SUZBX607
SUZBL612	0	0	0	0	0	0	0	61,29	0	0	0	0	-1	8,528	0	SUZBX612
SUZBL617	0	0	0	0	0	0	0	61,79	0	0	0	0	-1	9,011	0	SUZBX617
SUZBL622	R$ 1,06	R$ 1,06	0.21	0	0,63	0	1,25	62,29	0	0	0	0	-1	9,494	0	SUZBX622
SUZBL627	0	0	0	0	0	0	0	62,79	0	0	0	0	-1	9,977	0	SUZBX627
SUZBL632	0	0	0	0	0	0	0	63,29	0	0	0	0	-1	10,46	0	SUZBX632
SUZBL637	0	0	0	0	0	0	0	63,79	0	0	0	0	-1	10,943	0	SUZBX637
SUZBL642	0	0	0	0	0	0	0	64,29	0	0	0	0	-1	11,426	0	SUZBX642
SUZBL647	0	0	0	0	0	0	0	64,79	0	0	0	0	-1	11,909	0	SUZBX647
SUZBL652	0	0	0	0	0	0	0	65,29	0	0	0	0	-1	12,392	0	SUZBX652
SUZBL657	0	0	0	0	0	0	0	65,79	0	0	0	0	-1	12,875	0	SUZBX657
SUZBL68	R$ 0,23	R$ 0,23	0.07	0	0	0	0	66,29	0	0	0	0	-0.95	13,515	R$ 3,75	SUZBX68
SUZBL667	0	0	0	0	0	0	0	66,79	0	0	0	0	-1	13,841	0	SUZBX667
SUZBL672	0	0	0	0	0	0	0	67,29	0	0	0	0	-1	14,324	0	SUZBX672
SUZBL677	0	0	0	0	0	0	0	67,79	0	0	0	0	-1	14,807	0	SUZBX677
SUZBL682	R$ 0,06	R$ 0,06	0.03	20,00	0,04	0,01	0,07	68,29	0	0	0	0	-0.63	19,943	R$ 12,10	SUZBX682
SUZBL687	0	0	0	0	0	0	0	68,79	0	0	0	0	-1	15,773	0	SUZBX687
SUZBL697	0	0	0	0	0	0	0	69,79	0	0	0	0	-1	16,739	0	SUZBX697
SUZBL702	0	0	0	0	0	0	0	70,29	0	0	0	0	-1	17,222	0	SUZBX702
SUZBL707	0	0	0	0	0	0	0	70,79	0	0	0	0	-1	17,705	0	SUZBX707
SUZBL717	0	0	0	0	0	0	0	71,79	0	0	0	0	-1	18,671	0	SUZBX717
SUZBL722	0	0	0	0	0	0	0	72,29	0	0	0	0	-1	19,154	0	SUZBX722
SUZBL727	0	0	0	0	0	0	0	72,79	0	0	0	0	-1	19,637	0	SUZBX727
SUZBL737	0	0	0	0	0	0	0	73,79	0	0	0	0	-1	20,603	0	SUZBX737
SUZBL747	0	0	0	0	0	0	0	74,79	0	0	0	0	-1	21,569	0	SUZBX747
SUZBL757	0	0	0	0	0	0	0	75,79	0	0	0	0	-1	22,535	0	SUZBX757
SUZBL767	0	0	0	0	0	0	0	76,79	0	0	0	0	-1	23,501	0	SUZBX767
SUZBL822	0	0	0	0	0	0	0	82,29	0	0	0	0	-1	28,814	R$ 24,00	SUZBX822
SUZBL852	0	0	0	0	0	0	0	85,29	0	0	0	0	-1	31,712	0	SUZBX852
SUZBL932	0	0	0	0	0	0	0	93,29	0	0	0	0	-1	39,441	0	SUZBX932
SUZBL100	R$ 0,03	R$ 0,03	0.01	0	0	0	0	100,29	0	0	0	0	-1	46,203	0	SUZBX100

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 105,99 -1.166%
AAPL34	R$ 63,25 0.83%
ABCB4	R$ 22,75 -1.087%
ABEV3	R$ 12,71 0.633%
AERI3	R$ 4,06 -3.103%
AGRO3	R$ 20,62 0.049%
ALOS3	R$ 24,84 1.554%
ALPA4	R$ 10,04 0.1%
ALUP11	R$ 30,70 -0.389%
AMAR3	R$ 1,28 -0.775%
AMBP3	R$ 13,33 0.528%
AMER3	R$ 7,42 8.638%
AMZO34	R$ 62,25 0.891%
ANIM3	R$ 3,64 1.393%
ARML3	R$ 3,86 3.763%
ASAI3	R$ 10,11 0.592%
AURA33	R$ 56,59 -2.144%
AURE3	R$ 10,96 -0.454%
AURE99	R$ 8,61 0%
AZUL4	R$ 1,39 2.206%
AZZA3	R$ 33,41 -0.12%
B3SA3	R$ 13,48 0.823%
BABA34	R$ 30,78 3.047%
BBAS3	R$ 21,94 0.55%
BBDC3	R$ 14,60 0%
BBDC4	R$ 16,99 -0.235%
BBSE3	R$ 32,32 0.529%
BEEF3	R$ 6,55 1.236%
BERK34	R$ 129,76 -0.107%
BHIA3	R$ 4,32 1.408%
BLAU3	R$ 14,23 0.779%
BMGB4	R$ 3,90 2.094%
BMOB3	R$ 21,81 -0.411%
BOVA11	R$ 141,11 0.47%
BOVB11	R$ 146,94 0.355%
BOVV11	R$ 147,88 0.339%
BPAC11	R$ 46,04 0.371%
BPAN4	R$ 8,00 -0.621%
BRAP4	R$ 16,98 0.178%
BRAV3	R$ 18,79 1.513%
BRAX11	R$ 121,25 0.647%
BRFS3	R$ 22,15 5.276%
BRKM5	R$ 9,03 2.034%
BRSR6	R$ 11,73 1.121%
CAML3	R$ 5,14 -0.194%
CASH3	R$ 4,36 -1.802%
CBAV3	R$ 3,89 4.011%
CEAB3	R$ 18,41 3.602%
CHVX34	R$ 84,60 1.39%
CMIG3	R$ 14,93 0.336%
CMIG4	R$ 11,19 0.811%
CMIN3	R$ 5,17 1.572%
COCA34	R$ 58,50 -0.713%
COGN3	R$ 3,08 0.984%
CPFE3	R$ 38,50 0.522%
CPLE3	R$ 11,80 0.426%
CPLE6	R$ 12,68 0.715%
CSAN3	R$ 7,73 2.249%
CSMG3	R$ 32,89 0.427%
CSNA3	R$ 8,07 2.541%
CURY3	R$ 33,27 0.151%
CVCB3	R$ 2,06 1.98%
CXSE3	R$ 14,08 1.077%
CYRE3	R$ 30,62 0.262%
DASA3	R$ 1,39 7.752%
DIRR3	R$ 15,24 0.066%
DXCO3	R$ 5,88 -0.676%
E1MR34	R$ 721,95 0%
ECOR3	R$ 8,09 0.124%
EGIE3	R$ 40,46 -0.639%
ELET3	R$ 47,96 0.545%
ELET6	R$ 50,81 0.614%
EMBR3	R$ 75,85 -0.04%
ENEV3	R$ 15,92 0.442%
ENGI11	R$ 49,65 0.202%
ENJU3	R$ 0,95 -1.042%
EQTL3	R$ 36,25 -0.848%
ESPA3	R$ 1,21 2.542%
EVEN3	R$ 7,93 1.536%
EXXO34	R$ 76,14 2.408%
EZTC3	R$ 16,77 -0.238%
FESA4	R$ 6,55 0.924%
FLRY3	R$ 15,61 0.257%
GFSA3	R$ 11,81 -0.923%
GGBR4	R$ 16,78 0.479%
GGPS3	R$ 18,10 0.5%
GMAT3	R$ 7,03 0.429%
GMCO34	R$ 77,15 -1.418%
GOAU4	R$ 9,51 0.211%
GOGL34	R$ 110,80 -0.144%
GOLD11	R$ 20,39 -0.391%
GOLL54	R$ 6,56 -2.381%
GRND3	R$ 5,19 -0.384%
GSGI34	R$ 138,74 -0.659%
GUAR3	R$ 10,20 2%
HAPV3	R$ 38,14 -3.026%
HBOR3	R$ 3,60 3.448%
HBSA3	R$ 3,30 -2.655%
HYPE3	R$ 23,02 0.13%
IFCM3	R$ 0,25 4.167%
IGTI11	R$ 24,05 0.754%
INBR32	R$ 47,25 -0.526%
INTB3	R$ 13,01 -0.459%
IRBR3	R$ 47,11 1.355%
ISAE4	R$ 23,44 0.774%
ITLC34	R$ 22,26 1.737%
ITSA4	R$ 11,14 -0.09%
ITUB3	R$ 33,62 -0.444%
ITUB4	R$ 37,90 -0.263%
IVVB11	R$ 393,13 -0.599%
JALL3	R$ 2,88 -0.346%
JBSS32	R$ 83,49 -0.346%
JHSF3	R$ 5,56 1.091%
JNJB34	R$ 62,52 -0.367%
JPMC34	R$ 163,50 -0.572%
KEPL3	R$ 7,77 -0.129%
KLBN11	R$ 18,32 -0.435%
LAVV3	R$ 15,31 1.525%
LEVE3	R$ 27,90 -0.036%
LILY34	R$ 134,43 1.197%
LJQQ3	R$ 2,73 -1.799%
LOGG3	R$ 22,17 1.094%
LOGN3	R$ 24,50 -0.689%
LREN3	R$ 16,90 4.192%
LWSA3	R$ 4,35 0.462%
M1TA34	R$ 147,05 1.1%
MATD3	R$ 4,63 0.216%
MCDC34	R$ 80,55 -1.166%
MDIA3	R$ 28,45 0.106%
MDNE3	R$ 27,27 4.084%
MEAL3	R$ 1,39 -0.714%
MELI34	R$ 105,08 1.733%
MGLU3	R$ 10,74 1.512%
MILS3	R$ 11,98 0.084%
MLAS3	R$ 1,05 0.962%
MOTV3	R$ 14,74 -0.607%
MOVI3	R$ 8,54 0.946%
MRFG3	R$ 27,52 5.602%
MRVE3	R$ 7,60 0.264%
MSFT34	R$ 112,60 -1.487%
MTRE3	R$ 3,89 -0.256%
MULT3	R$ 28,72 1.02%
MYPK3	R$ 13,43 -1.971%
N1VO34	R$ 38,19 2.606%
NASD11	R$ 17,92 -0.61%
NATU3	R$ 8,75 -2.125%
NEOE3	R$ 28,56 -1.517%
NFLX34	R$ 127,01 -0.416%
NVDC34	R$ 19,25 -1.886%
ODPV3	R$ 13,27 0%
ONCO3	R$ 3,02 -3.822%
ORVR3	R$ 56,56 -0.423%
OXYP34	R$ 42,24 4.762%
P1GR34	R$ 650,65 -0.118%
PAGS34	R$ 11,29 8.977%
PCAR3	R$ 4,15 2.217%
PETR3	R$ 34,18 -0.175%
PETR4	R$ 31,53 0.254%
PETZ3	R$ 3,95 1.282%
PIBB11	R$ 254,00 0.039%
PLPL3	R$ 17,67 -0.338%
PNVL3	R$ 9,66 1.152%
POMO4	R$ 9,65 0.941%
POSI3	R$ 4,40 -1.124%
PRIO3	R$ 38,47 1.317%
PSSA3	R$ 50,56 0.517%
PTBL3	R$ 4,01 0.754%
PYPL34	R$ 17,79 0.225%
QUAL3	R$ 2,11 6.03%
RADL3	R$ 17,49 0.807%
RAIL3	R$ 14,88 0.135%
RAIZ4	R$ 1,31 1.55%
RANI3	R$ 8,38 1.946%
RAPT4	R$ 6,67 -1.767%
RDOR3	R$ 40,30 1.46%
RECV3	R$ 13,16 0.766%
RENT3	R$ 39,10 2.115%
RIOT34	R$ 335,61 -0.895%
ROMI3	R$ 8,15 0.617%
ROXO34	R$ 14,08 0.142%
SANB11	R$ 28,87 0.243%
SANB3	R$ 13,62 -0.073%
SAPR11	R$ 36,76 -0.649%
SBFG3	R$ 13,34 6.891%
SBSP3	R$ 126,50 -0.441%
SEER3	R$ 10,80 1.599%
SEQL3	R$ 1,49 -0.613%
SIMH3	R$ 5,90 -0.673%
SIMN34	R$ 240,48 -1.668%
SLCE3	R$ 17,01 -1.047%
SMAL11	R$ 111,60 0.84%
SMFT3	R$ 25,86 1.134%
SMTO3	R$ 17,49 0.402%
SOJA3	R$ 10,89 -0.729%
SPXI11	R$ 382,45 -0.559%
SRNA3	R$ 12,25 0.082%
STBP3	R$ 14,36 -0.139%
SUZB3	R$ 50,68 0.356%
TAEE11	R$ 35,29 0.8%
TASA4	R$ 4,93 -0.404%
TCSA3	R$ 1,67 -2.339%
TEND3	R$ 26,68 0.338%
TIMS3	R$ 22,76 0.264%
TMOS34	R$ 53,19 1.295%
TOKY3	R$ 1,02 -1.923%
TOTS3	R$ 44,44 1.857%
TRAD3	R$ 5,48 0.55%
TRIS3	R$ 7,28 -0.952%
TSLA34	R$ 70,01 3.001%
TSMC34	R$ 173,74 0.208%
TTEN3	R$ 14,52 -0.343%
TUPY3	R$ 14,65 0.757%
UGPA3	R$ 20,93 0.48%
UNIP6	R$ 70,85 -0.281%
USIM5	R$ 4,59 1.325%
VALE3	R$ 57,70 0.348%
VAMO3	R$ 4,01 1.519%
VAMO99	R$ 4,24 0%
VBBR3	R$ 24,51 -0.649%
VERZ34	R$ 38,63 -0.515%
VISA34	R$ 89,71 -0.1%
VIVA3	R$ 28,72 0.314%
VIVT3	R$ 33,38 -1.301%
VLID3	R$ 21,07 -0.142%
VULC3	R$ 20,25 0.297%
VVEO3	R$ 1,02 -0.971%
WALM34	R$ 34,30 0.088%
WEGE3	R$ 36,77 0.712%
WIZC3	R$ 8,13 -0.611%
XBOV11	R$ 141,10 0.356%
XPBR31	R$ 101,93 1.615%
YDUQ3	R$ 13,97 -0.072%
ZAMP3	R$ 3,50 -0.285%

Lucrar no mercado de opções agora ficou muito mais fácil

SUZB3 SUZANO S.A. ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT