Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 50,71

    0,63 arrow +1,258%

    • R$ 50,79

      Máxima

    • R$ 49,31

      Mínima

    • 4.444.300,00

      Volume

    • 02/05/25, 18:39:19

      Último Negócio

    • R$ 50,04

      Abertura

    • R$ 223,74

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 23,58%

      IV (1a)

    • 20,31%

      EWMA (1a)

    • 0,31

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
SUZBG3870R$ 12,971
000038,790000
000SUZBS387
SUZBG3920R$ 12,481
000039,290000
000SUZBS392
SUZBG3970R$ 11,991
000039,790000
000SUZBS397
SUZBG4020R$ 11,511
000040,290000
000SUZBS402
SUZBG4070R$ 11,021
000040,790000
000SUZBS407
SUZBG4120R$ 10,531
000041,2900,010,010
-0.040,10R$ 0,10SUZBS412
SUZBG4170R$ 10,051
000041,790000
000SUZBS417
SUZBG4220R$ 9,561
000042,290000
000SUZBS422
SUZBG4270R$ 9,071
000042,790000
000SUZBS427
SUZBG4320R$ 8,591
000043,290,4800,240
000SUZBS432
SUZBG4370R$ 8,101
000043,790000
-0.010,02R$ 0,02SUZBS437
SUZBG4420R$ 7,611
000044,290000
000SUZBS442
SUZBG4470R$ 7,131
000044,790000
000SUZBS447
SUZBG450R$ 8,00R$ 8,000.81
000045,040000
-0.010,01R$ 0,01SUZBS450
SUZBG4520R$ 6,641
000045,290000
000SUZBS452
SUZBG455R$ 7,74R$ 7,740.78
000045,540000
-0.010,01R$ 0,01SUZBS455
SUZBG457R$ 7,52R$ 7,520.78
000045,790000
-0.140,46R$ 0,46SUZBS457
SUZBG460R$ 7,31R$ 7,310.77
000046,040000
-0.140,47R$ 0,47SUZBS460
SUZBG4620R$ 5,671
000046,290000
-0.140,47R$ 0,47SUZBS462
SUZBG465R$ 6,53R$ 6,530.78
000046,540000
-0.170,59R$ 0,59SUZBS465
SUZBG467R$ 6,58R$ 6,580.76
000046,790000
-0.150,47R$ 0,47SUZBS467
SUZBG470R$ 7,44R$ 7,440.71
000047,040000
-0.030,03R$ 0,03SUZBS470
SUZBG472R$ 6,10R$ 6,100.75
000047,290000
-0.020,02R$ 0,02SUZBS472
SUZBG475R$ 5,34R$ 5,340.78
000047,5400,170,090
-0.220,87R$ 0,87SUZBS475
SUZBG477R$ 9,88R$ 9,880.66
000047,790000
-0.010,01R$ 0,01SUZBS477
SUZBG480R$ 6,15R$ 6,150.69
000048,040000
-0.010,01R$ 0,01SUZBS480
SUZBG482R$ 5,98R$ 5,980.69
000048,290000
-0.240,85R$ 0,85SUZBS482
SUZBG485R$ 5,64R$ 5,640.68
000048,540000
-0.030,02R$ 0,02SUZBS485
SUZBG487R$ 5,04R$ 5,040.69
000048,790000
-0.230,71R$ 0,71SUZBS487
SUZBG490R$ 5,18R$ 5,180.67
000049,040000
-0.281,14R$ 1,14SUZBS490
SUZBG492R$ 5,35R$ 5,350.65
000049,2900031,579
-0.31,25R$ 1,25SUZBS492
SUZBG495R$ 4,60R$ 4,600.65
000049,540000
-0.280,85R$ 0,85SUZBS495
SUZBG497R$ 4,14R$ 4,140.65
000049,799,9905,000
-0.040,02R$ 0,02SUZBS497
SUZBG5020R$ 1,781
000050,290000
-0.371,90R$ 1,90SUZBS502
SUZBG507R$ 2,91R$ 2,910.61
000050,790000
-0.391,58R$ 1,58SUZBS507
SUZBG512R$ 3,00R$ 3,000.57
000051,290000
-0.421,70R$ 1,70SUZBS512
SUZBG517R$ 1,99R$ 1,990.55
-45,0280,691,38051,792,600,101,3529,143
-0.462,26R$ 2,26SUZBS517
SUZBG54R$ 1,99R$ 1,990.51
00,280,56052,294,5902,300
-0.492,15R$ 2,15SUZBS54
SUZBG527000
00,310,62052,7901,400,700
-0.561,80R$ 1,80SUZBS527
SUZBG532R$ 2,00R$ 2,000.45
00,290,58053,290000
-11,1430SUZBS532
SUZBG537R$ 1,50R$ 1,500.41
00,280,55053,790000
-0.642,60R$ 2,60SUZBS537
SUZBG542R$ 1,80R$ 1,800.4
00,260,51054,290000
-12,1160SUZBS542
SUZBG547000
00,240,48054,790000
-12,6020SUZBS547
SUZBG552R$ 1,90R$ 1,900.38
000055,290000
-0.883,23R$ 3,23SUZBS552
SUZBG557R$ 1,54R$ 1,540.34
00,220,43055,790000
-13,5750SUZBS557
SUZBG562R$ 0,53R$ 0,530.21
-60,7410,200,40056,290000
-14,062R$ 3,85SUZBS562
SUZBG567R$ 0,50R$ 0,500.2
00,190,37056,790000
-0.954,60R$ 3,75SUZBS567
SUZBG572R$ 1,36R$ 1,360.3
00,180,35057,290000
-15,0350SUZBS572
SUZBG577R$ 0,40R$ 0,400.16
00,2400,4857,790000
-0.955,582R$ 5,26SUZBS577
SUZBG582R$ 0,35R$ 0,350.14
000058,297,4403,720
-0.896,23R$ 6,23SUZBS582
SUZBG587R$ 0,32R$ 0,320.13
14,28600058,790000
-16,4940SUZBS587
SUZBG592R$ 0,23R$ 0,230.1
000059,290000
-16,9810SUZBS592
SUZBG597R$ 0,23R$ 0,230.1
15,0000059,790000
-17,4670SUZBS597
SUZBG602000
000060,290000
-0.888,30R$ 8,30SUZBS602
SUZBG607R$ 0,20R$ 0,200.08
000060,790000
-18,440SUZBS607
SUZBG612000
000061,290000
-18,9270SUZBS612
SUZBG617R$ 0,41R$ 0,410.12
000061,790000
-19,4140SUZBS617
SUZBG622000
000062,290000
-19,900SUZBS622
SUZBG627R$ 0,22R$ 0,220.08
000062,790000
-110,3870SUZBS627
SUZBG632000
000063,290000
-110,8730SUZBS632
SUZBG637R$ 1,48R$ 1,480.23
000063,790000
-111,360SUZBS637
SUZBG642000
000064,290000
-111,8460SUZBS642
SUZBG647000
000064,790000
-112,3330SUZBS647
SUZBG652000
000065,290000
-112,8190SUZBS652
SUZBG657000
000065,790000
-113,3060SUZBS657
SUZBG662000
000066,290000
-113,7920SUZBS662
SUZBG667000
000066,790000
-114,2790SUZBS667
SUZBG672000
000067,290000
-114,7650SUZBS672
SUZBG677000
000067,790000
-115,2520SUZBS677
SUZBG682000
000068,290000
-115,7380SUZBS682
SUZBG687R$ 0,09R$ 0,090.03
000068,790000
-116,2250SUZBS687
SUZBG692000
000069,290000
-116,7110SUZBS692
SUZBG697000
000069,790000
-117,1980SUZBS697
SUZBG707000
000070,790000
-118,1710SUZBS707
SUZBG712000
000071,290000
-118,6570SUZBS712
SUZBG717000
000071,790000
-119,1440SUZBS717
SUZBG757000
000075,790000
-123,0360SUZBS757
SUZBG792000
000079,290000
-126,4420SUZBS792
SUZBG832000
000083,290000
-130,3340SUZBS832
SUZBG842000
000084,290000
-0.931,984R$ 29,40SUZBS842
SUZBG912000
000091,290000
-138,1180SUZBS912
SUZBG997000
000099,790000
-146,3890SUZBS997