Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/12/25, 19:45:06

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 49,79

    0,87 arrow +1,778%

    • R$ 49,84

      Máxima

    • R$ 48,84

      Mínima

    • 9.610.900,00

      Volume

    • 17/12/25, 19:45:00

      Último Negócio

    • R$ 48,84

      Abertura

    • R$ 476,08

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 20,00%

      Desvio Padrão (1a)

    • 21,81%

      IV (1a)

    • 19,58%

      EWMA (1a)

    • 0,19

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
SUZBB2620R$ 24,101
000026,250000
00,01R$ 0,01SUZBN262
SUZBB3150R$ 18,971
000031,500000
000SUZBN315
SUZBB3450R$ 16,031
000034,500000
000SUZBN345
SUZBB3520R$ 15,301
000035,250000
000SUZBN352
SUZBB3600R$ 14,561
000036,000000
000SUZBN360
SUZBB3650R$ 14,071
000036,500000
000SUZBN365
SUZBB3700R$ 13,581
000037,000000
000SUZBN370
SUZBB3750R$ 13,091
000037,500000
000SUZBN375
SUZBB3800R$ 12,601
000038,000000
000SUZBN380
SUZBB3850R$ 12,121
000038,500000
-0.030,08R$ 0,08SUZBN385
SUZBB3900R$ 11,631
000039,000000
000SUZBN390
SUZBB3950R$ 11,141
000039,500000
000SUZBN395
SUZBB4000R$ 10,651
000040,000,5900,300
-0.020,05R$ 0,05SUZBN400
SUZBB4050R$ 10,161
000040,500000
000SUZBN405
SUZBB410R$ 8,25R$ 9,671
000041,000000
000SUZBN410
SUZBB4150R$ 9,181
000041,500000
000SUZBN415
SUZBB4200R$ 8,691
000042,000000
000SUZBN420
SUZBB4250R$ 8,201
000042,500000
-0.050,14R$ 0,14SUZBN425
SUZBB427R$ 16,71R$ 16,710.72
000042,750000
-0.060,15R$ 0,15SUZBN427
SUZBB4300R$ 7,711
000043,000,4300,220
-0.070,18R$ 0,18SUZBN430
SUZBB4350R$ 7,221
000043,500,3600,18-10,526
-0.070,17R$ 0,17SUZBN435
SUZBB4370R$ 6,981
000043,750000
000SUZBN437
SUZBB4400R$ 6,731
000044,0000,100,050
-0.080,22R$ 0,22SUZBN440
SUZBB4420R$ 6,491
000044,250000
000SUZBN442
SUZBB4450R$ 6,241
000044,5000,020,010
000SUZBN445
SUZBB4470R$ 6,001
000044,750000
000SUZBN447
SUZBB450R$ 20,31R$ 20,310.73
000045,000,4500,230
-0.130,38R$ 0,38SUZBN450
SUZBB4520R$ 5,511
000045,250000
000SUZBN452
SUZBB4550R$ 5,271
000045,500000
-0.150,49R$ 0,49SUZBN455
SUZBB4570R$ 5,021
000045,750000
000SUZBN457
SUZBB4600R$ 4,781
000046,000,8700,440
-0.160,48R$ 0,48SUZBN460
SUZBB4620R$ 4,531
000046,250000
-0.170,49R$ 0,49SUZBN462
SUZBB465R$ 12,92R$ 12,920.67
000046,501,010,300,66-51,111
-0.160,44R$ 0,44SUZBN465
SUZBB4670R$ 4,041
000046,751,0000,500
-0.220,79R$ 0,79SUZBN467
SUZBB470R$ 3,30R$ 3,801
000047,001,080,460,77-25,806
-0.180,46R$ 0,46SUZBN470
SUZBB4720R$ 3,551
000047,2500,110,065,085
-0.210,62R$ 0,62SUZBN472
SUZBB475R$ 12,46R$ 12,460.66
01,252,50047,501,400,280,840
-0.250,85R$ 0,85SUZBN475
SUZBB4770R$ 3,061
01,002,00047,750000
-0.250,80R$ 0,80SUZBN477
SUZBB480R$ 2,58R$ 2,821
00,751,50048,00000-16,854
-0.250,74R$ 0,74SUZBN480
SUZBB4820R$ 2,571
000048,2500,400,200
-0.270,80R$ 0,80SUZBN482
SUZBB485R$ 3,14R$ 3,140.72
8,65100048,5000,180,09-1,98
-0.30,99R$ 0,99SUZBN485
SUZBB487R$ 3,50R$ 3,500.66
000048,750000
-0.321,08R$ 1,08SUZBN487
SUZBB490R$ 2,86R$ 2,860.68
10,4250,320,63049,0000,230,12-19,841
-0.321,01R$ 1,01SUZBN490
SUZBB492R$ 1,85R$ 1,850.79
000049,251,3500,6843,75
-0.351,15R$ 1,15SUZBN492
SUZBB495R$ 2,58R$ 2,580.63
14,15900049,5000,600,30-17,241
-0.361,20R$ 1,20SUZBN495
SUZBB497R$ 1,67R$ 1,670.68
000049,757,000,253,63-27,528
-0.391,29R$ 1,29SUZBN497
SUZBB500R$ 2,30R$ 2,300.59
16,75100050,0000,700,35-14,634
-0.411,40R$ 1,40SUZBN500
SUZBB505R$ 1,76R$ 1,760.55
000050,502,981,001,99-10,053
-0.451,70R$ 1,70SUZBN505
SUZBB510R$ 1,56R$ 1,560.5
000051,00000-7,895
-0.492,10R$ 2,10SUZBN510
SUZBB515R$ 1,35R$ 1,350.46
000051,500000
-0.551,90R$ 1,90SUZBN515
SUZBB520R$ 1,25R$ 1,250.42
47,05900052,0000030,00
-0.572,60R$ 2,60SUZBN520
SUZBB525R$ 1,12R$ 1,120.38
000052,500000
-0.622,69R$ 2,69SUZBN525
SUZBB530R$ 7,50R$ 7,500.55
000053,000000
-0.732,58R$ 2,58SUZBN530
SUZBB535R$ 0,84R$ 0,840.31
23,5290,410,82053,500000
-0.693,46R$ 3,46SUZBN535
SUZBB540R$ 0,60R$ 0,600.25
000054,000000
-0.713,94R$ 3,94SUZBN540
SUZBB545R$ 0,65R$ 0,650.25
25,000,3800,7554,500000
-13,542R$ 0,01SUZBN545
SUZBB550R$ 0,45R$ 0,450.2
000055,000000
-0.685,37R$ 5,37SUZBN550
SUZBB555R$ 0,42R$ 0,420.18
000055,500000
-14,52R$ 0,01SUZBN555
SUZBB560R$ 0,39R$ 0,390.16
000056,000000
-15,01R$ 0,01SUZBN560
SUZBB565R$ 3,35R$ 3,350.4
000056,500000
-15,499R$ 0,01SUZBN565
SUZBB570R$ 0,31R$ 0,310.13
10,71400057,000000
-15,988R$ 0,01SUZBN570
SUZBB575R$ 0,22R$ 0,220.1
000057,500000
-0.876,80R$ 6,80SUZBN575
SUZBB580R$ 0,27R$ 0,270.11
12,5000058,000000
-16,9670SUZBN580
SUZBB585R$ 0,22R$ 0,220.1
15,7891,0702,1458,500000
-17,456R$ 0,02SUZBN585
SUZBB590R$ 0,18R$ 0,180.08
000059,000000
-17,945R$ 0,23SUZBN590
SUZBB595R$ 0,16R$ 0,160.07
6,66700059,500000
-18,435R$ 0,51SUZBN595
SUZBB600R$ 0,12R$ 0,120.06
000060,000000
-18,924R$ 1,00SUZBN600
SUZBB610R$ 0,01R$ 0,010.01
000061,000000
-19,903R$ 1,73SUZBN610
SUZBB620R$ 0,01R$ 0,010.01
000062,000000
-110,881R$ 3,13SUZBN620
SUZBB63R$ 9,78R$ 9,780.51
00,010,02063,000000
-111,86R$ 5,40SUZBN63
SUZBB640R$ 0,01R$ 0,010.01
000064,000000
-0.5619,421R$ 4,68SUZBN640
SUZBB650R$ 0,01R$ 0,010.01
000065,000000
-113,817R$ 5,46SUZBN650
SUZBB660R$ 0,01R$ 0,010.01
000066,000000
-114,795R$ 7,00SUZBN660
SUZBB670R$ 0,01R$ 0,010.01
000067,000000
-115,774R$ 7,54SUZBN670
SUZBB680R$ 0,01R$ 0,010.01
000068,000000
-0.7718,65R$ 18,65SUZBN680
SUZBB690R$ 0,01R$ 0,010.01
000069,000000
-0.720,843R$ 10,07SUZBN690
SUZBB700R$ 0,02R$ 0,020.01
00,010,01070,000000
-118,71R$ 10,50SUZBN700