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

INÍCIO /SUZB3

SUZB3 SUZANO S.A. ON

-0,18 -0,418%
- R$ 43,18
  Máxima
- R$ 42,64
  Mínima
- 5.867.200,00
  Volume
- 05/08/26, 17:57:09
  Último Negócio
- R$ 43,04
  Abertura
- R$ 251,51
  Volume Financeiro

Tendência

Alta
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

26,00%
Desvio Padrão (1a)
26,47%
IV (1a)

24,88%
EWMA (1a)
0,39
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Mid	Bid	Ask	Strike	Ask	Bid	Mid	Delta	Teórico	Último	Código
SUZBL116	0	R$ 31,76	1	0	0	0	11,63	0	0	0	0	0	0	SUZBX116
SUZBL186	0	R$ 25,09	1	0	0	0	18,63	0	0	0	0	0	0	SUZBX186
SUZBL231	0	R$ 20,80	1	0	0	0	23,13	0	0	0	0	0	0	SUZBX231
SUZBL286	0	R$ 15,57	1	0	0	0	28,63	0	0	0	0	0	0	SUZBX286
SUZBL32	R$ 12,04	R$ 13,18	1	0	0	0	31,13	0	0,01	0,01	-0.04	0,20	R$ 0,20	SUZBX32
SUZBL316	R$ 11,60	R$ 12,71	1	0	0	0	31,63	0	0	0	-0.04	0,15	R$ 0,15	SUZBX316
SUZBL338	R$ 9,73	R$ 10,56	1	0	0	0	33,88	0	0	0	0	0	0	SUZBX338
SUZBL343	0	R$ 10,09	1	0	0	0	34,38	0	0	0	-0.09	0,45	R$ 0,45	SUZBX343
SUZBL348	0	R$ 9,61	1	0	0	0	34,88	0	0	0	0	0	0	SUZBX348
SUZBL351	0	R$ 9,37	1	0	0	0	35,13	0	0,10	0,05	-0.08	0,32	R$ 0,32	SUZBX351
SUZBL353	0	R$ 9,13	1	0	0	0	35,38	0	0	0	-0.06	0,21	R$ 0,21	SUZBX353
SUZBL356	0	R$ 8,90	1	0	0	0	35,63	0	0	0	-0.09	0,36	R$ 0,36	SUZBX356
SUZBL358	0	R$ 8,66	1	0	0	0	35,88	0	0	0	0	0	0	SUZBX358
SUZBL361	0	R$ 8,42	1	0	0	0	36,13	0	0	0	0	0	0	SUZBX361
SUZBL363	0	R$ 8,18	1	0	0	0	36,38	0	0	0	0	0	0	SUZBX363
SUZBL366	0	R$ 7,94	1	0	0	0	36,63	0	0	0	0	0	0	SUZBX366
SUZBL368	0	R$ 7,71	1	0	0	0	36,88	0	0	0	0	0	0	SUZBX368
SUZBL371	0	R$ 7,47	1	0	0	0	37,13	1,30	0	0,65	-0.15	0,75	R$ 0,75	SUZBX371
SUZBL373	0	R$ 7,23	1	0	0	0	37,38	0	0	0	-0.18	1,07	R$ 1,07	SUZBX373
SUZBL376	0	R$ 6,99	1	0	0	0	37,63	0	0	0	-0.16	0,80	R$ 0,80	SUZBX376
SUZBL378	R$ 7,19	R$ 7,19	0.88	0	0	0	37,88	0	0	0	-0.19	1,18	R$ 1,18	SUZBX378
SUZBL381	0	R$ 6,51	1	0	0	0	38,13	0	0	0	0	0	0	SUZBX381
SUZBL383	0	R$ 6,28	1	0	0	0	38,38	0	0	0	0	0	0	SUZBX383
SUZBL386	0	R$ 6,04	1	0	0	0	38,63	0	0	0	0	0	0	SUZBX386
SUZBL388	0	R$ 5,80	1	0	0	0	38,88	0	0	0	0	0	0	SUZBX388
SUZBL391	0	R$ 5,56	1	0	0	0	39,13	0	0	0	0	0	0	SUZBX391
SUZBL393	0	R$ 5,32	1	0	0	0	39,38	0	0	0	-0.21	0,98	R$ 0,98	SUZBX393
SUZBL396	0	R$ 5,09	1	0	0	0	39,63	0	0	0	-0.21	0,92	R$ 0,92	SUZBX396
SUZBL398	R$ 5,78	R$ 5,78	0.79	0	0	0	39,88	0	0	0	0	0	0	SUZBX398
SUZBL401	0	R$ 4,61	1	0	0	0	40,13	0	0	0	0	0	0	SUZBX401
SUZBL403	0	R$ 4,37	1	0	0	0	40,38	0	0	0	0	0	0	SUZBX403
SUZBL406	R$ 4,78	R$ 4,78	0.8	0	0	0	40,63	0	0	0	-0.28	1,82	R$ 1,82	SUZBX406
SUZBL408	R$ 4,87	R$ 4,87	0.76	0	0	0	40,88	0	0	0	0	0	0	SUZBX408
SUZBL411	R$ 3,50	R$ 3,66	1	0	0	0	41,13	0	0,25	0,13	-0.28	1,50	R$ 1,50	SUZBX411
SUZBL413	R$ 3,87	R$ 3,87	0.81	0	0	0	41,38	0	0	0	-0.29	1,61	R$ 1,61	SUZBX413
SUZBL416	R$ 4,34	R$ 4,34	0.72	0	0	0	41,63	0	0	0	0	0	0	SUZBX416
SUZBL418	R$ 3,91	R$ 3,91	0.73	0	0	0	41,88	0	0	0	-0.3	1,45	R$ 1,45	SUZBX418
SUZBL421	R$ 4,38	R$ 4,38	0.68	0	0	0	42,13	0	0	0	0	0	0	SUZBX421
SUZBL423	0	R$ 2,47	1	0	0	0	42,38	0	0	0	-0.3	1,16	R$ 1,16	SUZBX423
SUZBL426	0	R$ 2,23	1	0	0	0	42,63	0	0	0	0	0	0	SUZBX426
SUZBL428	R$ 3,95	R$ 3,95	0.64	0	0	0	42,88	0	0	0	0	0	0	SUZBX428
SUZBL431	0	R$ 1,75	1	0	0	0	43,13	0	0	0	-0.38	2,29	R$ 2,29	SUZBX431
SUZBL433	0	R$ 1,51	1	0	0	0	43,38	0	0	0	0	0	0	SUZBX433
SUZBL436	R$ 3,45	R$ 3,45	0.6	0	0	0	43,63	0	0	0	0	0	0	SUZBX436
SUZBL438	0	R$ 1,04	1	0	0	0	43,88	0	0	0	-0.41	2,70	R$ 2,70	SUZBX438
SUZBL441	R$ 2,74	R$ 2,74	0.58	0	0	0	44,13	2,49	0	1,25	0	0	0	SUZBX441
SUZBL443	R$ 2,55	R$ 2,55	0.57	0	0	0	44,38	0	0	0	0	0	0	SUZBX443
SUZBL446	R$ 2,70	R$ 2,70	0.55	0	0	0	44,63	0	0	0	0	0	0	SUZBX446
SUZBL448	0	R$ 0,08	1	0	0	0	44,88	0	0	0	-0.46	3,10	R$ 3,10	SUZBX448
SUZBL451	0	0	0	0	0	0	45,13	0	0	0	-0.48	2,60	R$ 2,60	SUZBX451
SUZBL453	R$ 2,93	R$ 2,93	0.52	0	0	0	45,38	0	0	0	-1	0,392	0	SUZBX453
SUZBL456	0	0	0	0	0	0	45,63	0	0	0	-1	0,63	0	SUZBX456
SUZBL458	R$ 1,65	R$ 1,65	0.46	0	0	0	45,88	0	0	0	-1	0,868	0	SUZBX458
SUZBL461	0	0	0	0	0	0	46,13	0	0	0	-0.52	3,71	R$ 3,71	SUZBX461
SUZBL463	0	0	0	0	0	0	46,38	0	0	0	-1	1,345	0	SUZBX463
SUZBL466	R$ 0,75	R$ 0,75	0.34	0	0	0	46,63	0	0	0	-1	1,583	0	SUZBX466
SUZBL468	R$ 1,30	R$ 1,30	0.39	0	0	0	46,88	0	0	0	-0.58	3,67	R$ 3,67	SUZBX468
SUZBL471	0	0	0	0	0	0	47,13	0	0	0	-0.68	2,85	R$ 2,85	SUZBX471
SUZBL473	0	0	0	0	0	0	47,38	0	0	0	-1	2,297	0	SUZBX473
SUZBL476	R$ 1,30	R$ 1,30	0.36	0	0	0	47,63	0	0	0	-1	2,535	0	SUZBX476
SUZBL478	0	0	0	0	0	0	47,88	0	0	0	-1	2,774	0	SUZBX478
SUZBL481	0	0	0	0	0	0	48,13	0	0	0	-1	3,012	0	SUZBX481
SUZBL483	0	0	0	0	0	0	48,38	0	0	0	-1	3,25	0	SUZBX483
SUZBL488	R$ 0,95	R$ 0,95	0.29	0	0	0	48,88	0	0	0	-0.62	5,85	R$ 5,85	SUZBX488
SUZBL491	0	0	0	0	0	0	49,13	0	0	0	-0.59	6,70	R$ 6,70	SUZBX491
SUZBL493	0	0	0	0	0	0	49,38	0	0	0	-0.69	5,50	R$ 5,50	SUZBX493
SUZBL496	R$ 12,18	R$ 12,18	0.61	0	0	0	49,63	0	0	0	-0.67	6,00	R$ 6,00	SUZBX496
SUZBL498	R$ 13,92	R$ 13,92	0.64	0	0	0	49,88	0	0	0	-0.66	6,50	R$ 6,50	SUZBX498
SUZBL501	R$ 0,40	R$ 0,40	0.17	0	0	0	50,13	0	0	0	-1	4,917	0	SUZBX501
SUZBL511	R$ 0,65	R$ 0,65	0.2	0	0	0	51,13	0	0	0	-1	5,87	0	SUZBX511
SUZBL521	R$ 0,63	R$ 0,63	0.19	0,18	0,35	0	52,13	0	0	0	-0.73	8,14	R$ 8,14	SUZBX521
SUZBL541	R$ 0,37	R$ 0,37	0.12	0	0	0	54,13	12,00	0	6,00	-0.73	10,24	R$ 10,24	SUZBX541
SUZBL630	R$ 0,15	R$ 0,15	0.05	0,21	0,02	0,40	61,88	0	0	0	-0.78	17,67	R$ 17,67	SUZBX630
SUZBL658	R$ 0,16	R$ 0,16	0.05	0	0	0	65,88	0	0	0	-0.86	20,80	R$ 20,80	SUZBX658
SUZBL703	R$ 0,09	R$ 0,09	0.03	0	0	0	70,38	0	0	0	-0.92	24,59	R$ 24,59	SUZBX703
SUZBL798	0	0	0	0	0	0	79,88	0	0	0	-0.96	33,44	R$ 33,44	SUZBX798

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 310,22 -7.397%
AAPL34	R$ 79,40 0.506%
ABCB4	R$ 24,16 0.835%
ABEV3	R$ 15,84 -0.189%
AERI3	R$ 2,30 5.023%
AGRO3	R$ 18,29 -1.295%
ALOS3	R$ 27,49 -0.29%
ALPA4	R$ 12,44 -0.241%
ALUP11	R$ 32,75 -0.637%
AMAR3	R$ 0,56 -1.754%
AMBP3	R$ 0,15 -6.25%
AMZO34	R$ 69,95 -1.52%
ANIM3	R$ 2,15 -1.826%
ARML3	R$ 3,54 0.283%
ASAI3	R$ 8,83 1.963%
ASML34	R$ 158,28 -1.075%
AUAU3	R$ 3,62 -1.63%
AUAU99	R$ 4,39 0%
AURA33	R$ 111,00 13.671%
AURE3	R$ 11,16 -1.064%
AXIA3	R$ 53,71 0%
AXIA98	R$ 67,68 0%
AXIA98	R$ 67,68 0%
AXIA99	R$ 74,35 0%
AXIA99	R$ 74,35 0%
AZZA3	R$ 15,96 -0.499%
B3SA3	R$ 15,55 -0.955%
BABA34	R$ 23,45 -0.762%
BACW39	R$ 82,62 -0.157%
BBAS3	R$ 21,05 0.286%
BBDC3	R$ 15,75 -1.079%
BBDC4	R$ 18,05 -0.762%
BBSE3	R$ 41,67 -0.951%
BEEF3	R$ 3,61 -0.276%
BEEM39	R$ 56,19 -0.302%
BERK34	R$ 132,64 -0.211%
BHIA3	R$ 0,82 6.494%
BIAU39	R$ 102,44 4.307%
BITH11	R$ 74,47 1.168%
BLAU3	R$ 8,90 0.338%
BMGB4	R$ 5,51 0.916%
BMOB3	R$ 23,94 0.927%
BOVA11	R$ 174,70 -0.086%
BOVB11	R$ 182,06 -0.115%
BOVV11	R$ 183,13 -0.207%
BOVX11	R$ 18,24 -0.11%
BPAC11	R$ 56,81 0.106%
BRAP4	R$ 22,00 0.594%
BRAV3	R$ 19,45 2.639%
BRAX11	R$ 148,30 -0.336%
BRKM5	R$ 5,87 0.686%
BRSR6	R$ 14,38 1.554%
BSLV39	R$ 96,00 4.348%
CAML3	R$ 4,69 -1.263%
CASH3	R$ 4,59 2%
CBAV3	R$ 11,11 -0.09%
CEAB3	R$ 9,34 -3.909%
CHVX34	R$ 95,44 -2.223%
CMIG3	R$ 16,43 0.551%
CMIG4	R$ 11,25 -0.266%
CMIN3	R$ 5,90 -0.169%
COCA34	R$ 74,36 0.595%
COGN3	R$ 2,22 -1.77%
CPFE3	R$ 46,09 -0.561%
CPLE3	R$ 14,86 -0.469%
CPLE99	R$ 15,70 0%
CPLE99	R$ 15,70 0%
CSAN3	R$ 3,91 -3.457%
CSMG3	R$ 63,71 -0.313%
CSNA3	R$ 4,89 2.088%
CURY3	R$ 32,03 0.882%
CVCB3	R$ 1,55 12.319%
CXSE3	R$ 19,45 -1.519%
CYRE3	R$ 21,62 1.265%
CYRE99	R$ 25,22 0%
DASA3	R$ 2,84 4.797%
DIRR3	R$ 11,81 1.027%
DXCO3	R$ 5,08 -0.196%
E1MR34	R$ 766,84 0%
ECOM3	R$ 0,99 -1.98%
ECOR3	R$ 7,24 1.828%
EGIE3	R$ 29,83 -0.996%
EMBJ3	R$ 93,01 2.762%
ENEV3	R$ 26,98 -0.663%
ENGI11	R$ 50,24 -0.179%
ENJU3	R$ 0,75 -3.846%
EQTL3	R$ 39,18 -0.077%
ESPA3	R$ 7,65 1.459%
EVEN3	R$ 4,71 -0.423%
EXXO34	R$ 96,90 -1.634%
EZTC3	R$ 11,24 0.898%
FESA4	R$ 5,96 -3.247%
FLRY3	R$ 17,36 -0.743%
GFSA3	R$ 0,25 0%
GGBR4	R$ 26,31 1.701%
GGPS3	R$ 11,68 0.172%
GMAT3	R$ 3,89 -1.519%
GMCO34	R$ 114,30 1.034%
GOAU4	R$ 11,53 1.052%
GOGL34	R$ 155,00 -3.995%
GOLD11	R$ 22,63 4.046%
GRND3	R$ 3,59 -1.913%
GSGI34	R$ 181,94 0.121%
HAPV3	R$ 11,11 -5.688%
HASH11	R$ 42,85 0.634%
HBOR3	R$ 2,00 -0.498%
HBSA3	R$ 3,13 -0.318%
HYPE3	R$ 21,46 -0.371%
IFCM3	R$ 2,27 52.349%
IGTI11	R$ 24,99 -2.268%
INBR32	R$ 29,47 0%
INTB3	R$ 15,13 0.732%
IRBR3	R$ 54,20 -0.349%
ISAE4	R$ 26,71 0.376%
ITLC34	R$ 87,90 1.372%
ITSA4	R$ 13,73 0.586%
ITUB3	R$ 45,21 1.028%
ITUB4	R$ 42,38 0.665%
IVVB11	R$ 446,51 -0.232%
JALL3	R$ 2,00 0%
JBSS32	R$ 70,54 0.671%
JHSF3	R$ 10,85 -0.732%
JNJB34	R$ 87,89 1.349%
JPMC34	R$ 184,29 0.327%
KEPL3	R$ 6,30 -0.787%
KLBN11	R$ 18,64 2.137%
LAVV3	R$ 10,57 1.635%
LEVE3	R$ 32,40 -0.246%
LILY34	R$ 200,60 4.588%
LJQQ3	R$ 1,28 -2.29%
LOGG3	R$ 25,80 -0.232%
LOGN3	R$ 27,80 0.361%
LREN3	R$ 13,67 0%
LWSA3	R$ 3,92 0.771%
M1TA34	R$ 108,55 0.519%
MATD3	R$ 4,96 -0.8%
MBRF3	R$ 16,77 -0.945%
MCDC34	R$ 70,34 2.09%
MDIA3	R$ 17,58 0.342%
MDNE3	R$ 25,09 0.723%
MEAL3	R$ 0,59 0%
MELI34	R$ 81,67 1.986%
MGLU3	R$ 4,79 -2.642%
MILS3	R$ 15,60 -1.328%
MLAS3	R$ 1,77 0%
MOTV3	R$ 14,97 0.067%
MOVI3	R$ 7,96 3.377%
MRVE3	R$ 4,71 1.948%
MSFT34	R$ 104,55 -1.2%
MTRE3	R$ 2,90 -0.344%
MULT3	R$ 28,70 -1.273%
MYPK3	R$ 9,30 -2.516%
N1VO34	R$ 28,54 -2.193%
NASD11	R$ 21,07 -0.8%
NATU3	R$ 8,30 -1.425%
NFLX34	R$ 7,67 1.455%
NVDC34	R$ 23,42 3.628%
ONCO3	R$ 0,60 -3.226%
ORVR3	R$ 71,52 0.379%
OXYP34	R$ 46,02 -2.231%
P1GR34	R$ 54,20 0.463%
PAGS34	R$ 9,60 -2.141%
PASS3	R$ 24,22 -1.545%
PCAR3	R$ 2,94 6.909%
PETR3	R$ 47,15 -2.077%
PETR4	R$ 41,93 -1.341%
PGMN3	R$ 3,52 -0.565%
PIBB11	R$ 317,04 -0.057%
PLPL3	R$ 7,36 5.143%
PNVL3	R$ 12,42 -0.161%
POMO4	R$ 4,66 -3.119%
POSI3	R$ 3,46 -1.143%
PRIO3	R$ 59,20 1.283%
PSSA3	R$ 53,48 -1.419%
PTBL3	R$ 1,68 -1.176%
PYPL34	R$ 14,85 -1%
QBTC11	R$ 19,99 0.351%
QUAL3	R$ 1,58 -0.629%
RADL3	R$ 20,55 5.873%
RAIL3	R$ 13,99 -0.921%
RAIZ4	R$ 0,26 -7.143%
RANI3	R$ 8,39 0.6%
RAPT4	R$ 5,07 -0.588%
RDOR3	R$ 34,45 0.145%
RECV3	R$ 10,11 -1.366%
RENT3	R$ 39,20 0.281%
RENT4	R$ 38,00 0.662%
RENT99	R$ 40,54 0%
RIAA3	R$ 7,77 -2.018%
RIOT34	R$ 522,45 2.891%
ROMI3	R$ 5,82 -0.513%
ROXO34	R$ 12,31 1.067%
SANB11	R$ 29,48 1.306%
SAPR11	R$ 34,81 -1.332%
SAUD3	R$ 14,47 1.687%
SBFG3	R$ 9,36 -1.784%
SBSP3	R$ 27,71 -1.071%
SEER3	R$ 12,19 -1.296%
SEQL3	R$ 0,07 0%
SIMH3	R$ 7,66 1.323%
SIMN34	R$ 294,89 1%
SLCE3	R$ 13,51 -0.442%
SMAL11	R$ 107,79 -0.333%
SMFT3	R$ 19,94 -0.499%
SMTO3	R$ 14,30 2.582%
SOJA3	R$ 5,49 -1.259%
SPCX34	R$ 37,10 -13.155%
SPXI11	R$ 54,40 0%
SUZB3	R$ 42,84 -0.418%
TAEE11	R$ 40,06 0.426%
TASA4	R$ 4,85 -2.02%
TCSA3	R$ 0,78 0%
TEND3	R$ 33,45 4.991%
TIMS3	R$ 18,70 -0.69%
TMOS34	R$ 61,51 1.905%
TOTS3	R$ 32,51 2.265%
TRIS3	R$ 4,36 3.81%
TSLA34	R$ 51,49 -1.849%
TSMC34	R$ 264,60 -1.497%
TTEN3	R$ 11,80 2.609%
TUPY3	R$ 15,48 -1.901%
UGPA3	R$ 32,41 -0.583%
UNIP6	R$ 63,50 0.126%
USIM5	R$ 7,46 -0.798%
VALE3	R$ 76,66 0.459%
VAMO3	R$ 3,32 -0.3%
VAMO99	R$ 3,64 0%
VBBR3	R$ 35,09 -0.988%
VERZ34	R$ 39,34 -1.404%
VISA34	R$ 95,58 1.422%
VIVA3	R$ 22,29 -1.372%
VIVT3	R$ 31,21 -1.39%
VLID3	R$ 18,33 -1.768%
VULC3	R$ 13,96 1.527%
VVEO3	R$ 0,65 -2.985%
WALM34	R$ 35,91 0.251%
WEGE3	R$ 48,80 -0.752%
WIZC3	R$ 8,11 -1.098%
XBOV11	R$ 173,37 -0.173%
XPBR31	R$ 88,21 1.158%
YDUQ3	R$ 8,29 0%

Você no controle das suas Opções

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