SUZB3 SUZANO S.A. ON
- R$ 42,84
-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
- R$ 43,18
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
Séries
- 07/08/2026 - 2 dias14/08/2026 - 7 dias21/08/2026 - 12 dias28/08/2026 - 17 dias04/09/2026 - 22 dias11/09/2026 - 26 dias18/09/2026 - 31 dias25/09/2026 - 36 dias02/10/2026 - 41 dias16/10/2026 - 50 dias19/11/2026 - 73 dias18/12/2026 - 94 dias15/01/2027 - 110 dias19/02/2027 - 135 dias19/03/2027 - 155 dias16/04/2027 - 174 dias21/05/2027 - 198 dias18/06/2027 - 217 dias16/07/2027 - 237 dias20/08/2027 - 262 dias17/09/2027 - 281 dias15/10/2027 - 300 dias19/11/2027 - 323 dias17/12/2027 - 343 dias21/01/2028 - 366 dias18/02/2028 - 386 dias17/03/2028 - 406 dias20/04/2028 - 429 dias19/05/2028 - 448 dias16/06/2028 - 467 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SUZBB107 | R$ 49,95 | R$ 33,86 | 1 | 0 | 0 | 0 | 0 | 9,63 | 0 | 0 | 0 | 0 | 0 | 0,03 | R$ 0,03 | SUZBN107 | ||
| SUZBB100 | 0 | R$ 33,48 | 1 | 0 | 0 | 0 | 0 | 10,03 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBN100 | ||
| SUZBB272 | 0 | R$ 17,40 | 1 | 0 | 0 | 0 | 0 | 27,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBN272 | ||
| SUZBB397 | R$ 6,11 | R$ 6,11 | 0.87 | 0 | 0 | 0 | 0 | 39,78 | 0 | 0,22 | 0,11 | 0 | -0.2 | 1,00 | R$ 1,00 | SUZBN397 | ||
| SUZBB407 | 0 | R$ 4,80 | 1 | 0 | 0 | 0 | 0 | 40,78 | 0 | 0 | 0 | 0 | -0.27 | 2,00 | R$ 2,00 | SUZBN407 | ||
| SUZBB412 | 0 | R$ 4,34 | 1 | 0 | 0 | 0 | 0 | 41,28 | 0 | 0 | 0 | 0 | -0.27 | 1,57 | R$ 1,57 | SUZBN412 | ||
| SUZBB415 | R$ 17,32 | R$ 17,32 | 0.72 | 0 | 0 | 0 | 0 | 41,53 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | SUZBN415 | ||
| SUZBB417 | 0 | R$ 3,87 | 1 | 0 | 0 | 0 | 0 | 41,78 | 0 | 0 | 0 | 0 | -0.3 | 2,15 | R$ 2,15 | SUZBN417 | ||
| SUZBB420 | 0 | R$ 3,64 | 1 | 0 | 0 | 0 | 0 | 42,03 | 0 | 0 | 0 | 0 | -0.03 | 0,02 | R$ 0,02 | SUZBN420 | ||
| SUZBB422 | 0 | R$ 3,40 | 1 | 0 | 0 | 0 | 0 | 42,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBN422 | ||
| SUZBB425 | 0 | R$ 3,17 | 1 | 0 | 0 | 0 | 0 | 42,53 | 0 | 0 | 0 | 0 | -0.05 | 0,04 | R$ 0,04 | SUZBN425 | ||
| SUZBB427 | R$ 16,71 | R$ 16,71 | 0.71 | 0 | 0 | 0 | 0 | 42,78 | 0 | 0 | 0 | 0 | -0.04 | 0,03 | R$ 0,03 | SUZBN427 | ||
| SUZBB430 | 0 | R$ 2,70 | 1 | 0 | 0 | 0 | 0 | 43,03 | 0 | 0 | 0 | 0 | -0.03 | 0,02 | R$ 0,02 | SUZBN430 | ||
| SUZBB432 | 0 | R$ 2,47 | 1 | 0 | 0 | 0 | 0 | 43,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBN432 | ||
| SUZBB435 | 0 | R$ 2,24 | 1 | 0 | 0 | 0 | 0 | 43,53 | 0 | 0 | 0 | 0 | -0.02 | 0,01 | R$ 0,01 | SUZBN435 | ||
| SUZBB437 | R$ 3,98 | R$ 3,98 | 0.64 | 0 | 0 | 0 | 0 | 43,78 | 0 | 0 | 0 | 0 | -0.05 | 0,03 | R$ 0,03 | SUZBN437 | ||
| SUZBB440 | 0 | R$ 1,77 | 1 | 0 | 0 | 0 | 0 | 44,03 | 0 | 0 | 0 | 0 | -0.04 | 0,02 | R$ 0,02 | SUZBN440 | ||
| SUZBB442 | 0 | R$ 1,54 | 1 | 0 | 0 | 0 | 0 | 44,28 | 0 | 0 | 0 | 0 | -0.1 | 0,06 | R$ 0,06 | SUZBN442 | ||
| SUZBB445 | 0 | R$ 1,31 | 1 | 0 | 0 | 0 | 0 | 44,53 | 0 | 0 | 0 | 0 | -0.12 | 0,07 | R$ 0,07 | SUZBN445 | ||
| SUZBB447 | 0 | R$ 1,07 | 1 | 0 | 0 | 0 | 0 | 44,78 | 0 | 0 | 0 | 0 | -0.14 | 0,07 | R$ 0,07 | SUZBN447 | ||
| SUZBB450 | R$ 20,31 | R$ 20,31 | 0.74 | 0 | 0 | 0 | 0 | 45,03 | 0 | 0 | 0 | 0 | -0.05 | 0,01 | R$ 0,01 | SUZBN450 | ||
| SUZBB452 | R$ 14,12 | R$ 14,12 | 0.67 | 0 | 0 | 0 | 0 | 45,28 | 0 | 0 | 0 | 0 | -0.17 | 0,06 | R$ 0,06 | SUZBN452 | ||
| SUZBB455 | R$ 2,87 | R$ 2,87 | 0.55 | 0 | 0 | 0 | 0 | 45,53 | 0 | 0 | 0 | 0 | -0.12 | 0,02 | R$ 0,02 | SUZBN455 | ||
| SUZBB457 | 0 | R$ 0,14 | 1 | 0 | 0 | 0 | 0 | 45,78 | 0 | 0 | 0 | 0 | -0.28 | 0,04 | R$ 0,04 | SUZBN457 | ||
| SUZBB460 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 46,03 | 0 | 0 | 0 | 0 | -1 | 0,093 | R$ 0,01 | SUZBN460 | ||
| SUZBB462 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 46,28 | 0 | 0 | 0 | 0 | -0.28 | 19,68 | R$ 0,04 | SUZBN462 | ||
| SUZBB480 | R$ 9,67 | R$ 9,67 | 0.59 | 0 | 0 | 0 | 0 | 48,03 | 0 | 0 | 0 | 0 | -1 | 1,959 | R$ 0,01 | SUZBN480 | ||
| SUZBB485 | R$ 9,90 | R$ 9,90 | 0.59 | 0 | 0 | 0 | 0 | 48,53 | 0 | 0 | 0 | 0 | -1 | 2,425 | R$ 0,10 | SUZBN485 | ||
| SUZBB492 | R$ 9,27 | R$ 9,27 | 0.58 | 0 | 0 | 0 | 0 | 49,28 | 0 | 0 | 0 | 0 | -1 | 3,125 | R$ 0,01 | SUZBN492 | ||
| SUZBB49 | R$ 1,75 | R$ 1,75 | 0.36 | 0 | 0 | 0 | 0 | 49,78 | 0 | 0 | 0 | 0 | -0.66 | 5,05 | R$ 5,05 | SUZBN49 | ||
| SUZBB505 | R$ 2,14 | R$ 2,14 | 0.37 | 0 | 0 | 0 | 0 | 50,53 | 0 | 0 | 0 | 0 | -1 | 4,291 | R$ 0,01 | SUZBN505 | ||
| SUZBB515 | R$ 5,93 | R$ 5,93 | 0.49 | 0 | 0 | 0 | 0 | 51,53 | 0 | 0 | 0 | 0 | -1 | 5,223 | R$ 0,01 | SUZBN515 | ||
| SUZBB520 | R$ 1,06 | R$ 1,06 | 0.26 | 0 | 0 | 0 | 0 | 52,03 | 0 | 0 | 0 | 0 | -0.69 | 7,29 | R$ 7,29 | SUZBN520 | ||
| SUZBB629 | R$ 0,23 | R$ 0,23 | 0.07 | -14,815 | 0,32 | 0,23 | 0,40 | 61,88 | 0 | 0 | 0 | 0 | -0.83 | 15,80 | R$ 15,80 | SUZBN629 | ||
| SUZBB643 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 64,38 | 0 | 0 | 0 | 0 | -0.99 | 17,24 | R$ 17,24 | SUZBN643 | ||
| SUZBB653 | R$ 0,22 | R$ 0,22 | 0.06 | 0 | 0 | 0 | 0 | 65,38 | 0 | 0 | 0 | 0 | -1 | 18,142 | 0 | SUZBN653 | ||
| SUZBB663 | R$ 0,14 | R$ 0,14 | 0.04 | 0 | 0 | 0 | 0 | 66,38 | 0 | 0 | 0 | 0 | -1 | 19,074 | 0 | SUZBN663 | ||
| SUZBB718 | R$ 0,23 | R$ 0,23 | 0.05 | 0 | 0 | 0 | 0 | 71,88 | 0 | 0 | 0 | 0 | -0.86 | 25,15 | R$ 25,15 | SUZBN718 | ||
| SUZBB773 | R$ 0,05 | R$ 0,05 | 0.02 | 0 | 0 | 0 | 0 | 77,38 | 0 | 0 | 0 | 0 | -1 | 29,334 | 0 | SUZBN773 |