Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 22:45:06

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 50,68

    0,18 arrow +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

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
SUZBA4800R$ 4,691
000048,000000
-0.20,79R$ 0,79SUZBM480
SUZBA482R$ 14,05R$ 14,050.68
000048,250000
-0.170,51R$ 0,51SUZBM482
SUZBA4850R$ 4,211
000048,500000
-0.020,02R$ 0,02SUZBM485
SUZBA4870R$ 3,971
000048,750000
-0.230,83R$ 0,83SUZBM487
SUZBA4900R$ 3,731
000049,000000
-0.261,13R$ 1,13SUZBM490
SUZBA492R$ 6,50R$ 6,500.66
000049,250000
-0.271,16R$ 1,16SUZBM492
SUZBA4950R$ 3,251
000049,500009,524
-0.281,15R$ 1,15SUZBM495
SUZBA500R$ 3,021
000049,750000
-0.281,11R$ 1,11SUZBM50
SUZBA5000R$ 2,781
000050,000000
-0.281,01R$ 1,01SUZBM500
SUZBA5050R$ 2,301
000050,500000
-0.341,56R$ 1,56SUZBM505
SUZBA510R$ 4,36R$ 4,360.62
000051,000000
-0.361,75R$ 1,75SUZBM510
SUZBA515R$ 5,32R$ 5,320.59
000051,500000
-0.392,05R$ 2,05SUZBM515
SUZBA520R$ 3,90R$ 3,900.57
000052,000000
-0.050,01R$ 0,01SUZBM520
SUZBA525R$ 3,38R$ 3,380.55
000052,500000
000SUZBM525
SUZBA530R$ 10,50R$ 10,500.6
000053,000000
-0.990,099R$ 0,01SUZBM530
SUZBA535000
000053,500000
-10,5780SUZBM535
SUZBA540R$ 9,51R$ 9,510.58
000054,000000
-11,057R$ 0,01SUZBM540
SUZBA545R$ 9,07R$ 9,070.57
000054,500000
-11,536R$ 0,02SUZBM545
SUZBA550R$ 8,58R$ 8,580.56
000055,000000
-12,015R$ 0,02SUZBM550
SUZBA555R$ 7,70R$ 7,700.54
000055,500000
-12,494R$ 0,02SUZBM555
SUZBA560R$ 6,00R$ 6,000.51
000056,000000
-12,973R$ 0,02SUZBM560
SUZBA565R$ 3,65R$ 3,650.44
000056,500000
-13,452R$ 0,02SUZBM565
SUZBA570R$ 4,94R$ 4,940.47
000057,000000
-13,931R$ 0,01SUZBM570
SUZBA575R$ 0,48R$ 0,480.19
000057,500000
-14,41R$ 0,01SUZBM575
SUZBA580R$ 5,47R$ 5,470.47
000058,000000
-14,889R$ 4,41SUZBM580
SUZBA585000
000058,500000
-15,3680SUZBM585
SUZBA590R$ 2,90R$ 2,900.38
000059,000000
-0.5311,706R$ 0,02SUZBM590
SUZBA595R$ 4,00R$ 4,000.41
000059,500000
-16,326R$ 0,01SUZBM595
SUZBA600R$ 2,25R$ 2,250.33
000060,0003,601,800
-16,805R$ 6,31SUZBM600
SUZBA605R$ 0,50R$ 0,500.16
00,6301,2560,500000
-17,2840SUZBM605
SUZBA610R$ 2,50R$ 2,500.33
000061,000000
-17,763R$ 0,01SUZBM610
SUZBA615000
000061,500000
-18,2420SUZBM615
SUZBA620R$ 1,51R$ 1,510.26
01,9403,8862,000000
-18,721R$ 0,01SUZBM620
SUZBA625000
000062,500000
-19,200SUZBM625
SUZBA630R$ 0,78R$ 0,780.18
000063,000000
-0.6612,687R$ 0,04SUZBM630
SUZBA755R$ 0,06R$ 0,060.02
000075,500000
-121,656R$ 19,50SUZBM755