Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 13:02:29

SUZB3 SUZANO S.A. ON

0,43 +1,00%
- R$ 43,56
  Máxima
- R$ 42,81
  Mínima
- 1.720.200,00
  Volume
- 07/05/26, 13:02:25
  Último Negócio
- R$ 42,97
  Abertura
- R$ 74,53
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

26,00%
Desvio Padrão (1a)
24,54%
IV (1a)

27,48%
EWMA (1a)
0,44
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
SUZBG303	R$ 12,89	R$ 13,83	1		0	0	0	0	30,38	0	0	0	0		0	0	0	SUZBS303
SUZBG308	0	R$ 13,35	1		0	0	0	0	30,88	0	0	0	0		0	0	0	SUZBS308
SUZBG313	0	R$ 12,86	1		0	0	0	0	31,38	0	0,01	0,01	0		-0.01	0,03	R$ 0,03	SUZBS313
SUZBG318	R$ 12,50	R$ 12,50	0.96		0	0	0	0	31,88	0,06	0	0,03	0		0	0	0	SUZBS318
SUZBG323	0	R$ 11,88	1		0	0	0	0	32,38	0	0	0	0		0	0	0	SUZBS323
SUZBG328	0	R$ 11,40	1		0	0	0	0	32,88	0	0	0	0		0	0	0	SUZBS328
SUZBG333	0	R$ 10,91	1		0	0	0	0	33,38	0	0	0	0		0	0	0	SUZBS333
SUZBG338	0	R$ 10,42	1		0	0	0	0	33,88	0	0	0	0		0	0	0	SUZBS338
SUZBG343	0	R$ 9,94	1		0	0	0	0	34,38	0	0	0	0		0	0	0	SUZBS343
SUZBG348	0	R$ 9,45	1		0	0	0	0	34,88	0	0	0	0		0	0	0	SUZBS348
SUZBG353	0	R$ 8,96	1		0	0	0	0	35,38	0	0	0	0		0	0	0	SUZBS353
SUZBG358	0	R$ 8,47	1		0	0	0	0	35,88	0	0	0	0		0	0	0	SUZBS358
SUZBG363	R$ 7,35	R$ 7,99	1		0	0	0	0	36,38	0	0	0	0		0	0	0	SUZBS363
SUZBG368	0	R$ 7,50	1		0	0	0	0	36,88	0	0	0	0		0	0	0	SUZBS368
SUZBG373	0	R$ 7,01	1		0	0	0	0	37,38	0	0	0	0		-0.06	0,15	R$ 0,15	SUZBS373
SUZBG376	0	R$ 6,77	1		0	0	0	0	37,63	0	0	0	0		-0.05	0,10	R$ 0,10	SUZBS376
SUZBG378	0	R$ 6,52	1		0	0	0	0	37,88	0	0	0	0		0	0	0	SUZBS378
SUZBG39	R$ 22,40	R$ 22,40	0.77		0	0	0	0	38,38	0	0	0	0		-0.1	0,25	R$ 0,25	SUZBS39
SUZBG388	0	R$ 5,55	1		0	0	0	0	38,88	0	0	0	0		-0.13	0,37	R$ 0,37	SUZBS388
SUZBG391	0	R$ 5,31	1		0	0	0	0	39,13	0	0	0	0		0	0	0	SUZBS391
SUZBG393	0	R$ 5,06	1		0	0	0	0	39,38	0	0	0	0		0	0	0	SUZBS393
SUZBG398	0	R$ 4,58	1		0	0	0	0	39,88	0	0	0	0		0	0	0	SUZBS398
SUZBG401	0	R$ 4,33	1		0	0	0	0	40,13	0	0	0	0		-0.17	0,49	R$ 0,49	SUZBS401
SUZBG403	R$ 4,38	R$ 4,38	0.86		0	0	0	0	40,38	0,70	0,15	0,43	0		-0.2	0,69	R$ 0,69	SUZBS403
SUZBG408	0	R$ 3,60	1		0	0	0	0	40,88	0	0	0	0		0	0	0	SUZBS408
SUZBG413	0	R$ 3,11	1		0	0	0	0	41,38	0	0	0	0		0	0	0	SUZBS413
SUZBG418	0	R$ 2,63	1		0	0	0	0	41,88	1,40	0	0,70	0		0	0	0	SUZBS418
SUZBG423	R$ 2,92	R$ 2,92	0.72		0	0	0	0	42,38	2,00	0	1,00	0		0	0	0	SUZBS423
SUZBG426	0	R$ 1,90	1		0	0	0	0	42,63	0	0	0	0		-0.34	1,40	R$ 1,40	SUZBS426
SUZBG428	R$ 2,67	R$ 2,67	0.67		0	0	0	0	42,88	0	0	0	-8,00		-0.34	1,15	R$ 1,15	SUZBS428
SUZBG431	R$ 3,15	R$ 3,15	0.62		0	0	0	0	43,13	0	0	0	0		0	0	0	SUZBS431
SUZBG433	0	R$ 1,16	1		0	0	0	0	43,38	0	0	0	0		0	0	0	SUZBS433
SUZBG436	R$ 2,20	R$ 2,20	0.6		0	0	0	0	43,63	1,79	0,02	0,91	0		-0.41	1,88	R$ 1,88	SUZBS436
SUZBG438	R$ 1,70	R$ 1,70	0.6		0	1,87	1,03	2,70	43,88	0	0	0	0		0	0	0	SUZBS438
SUZBG441	0	R$ 0,43	1		0	0	0	0	44,13	0	0	0	0		-0.44	2,00	R$ 2,00	SUZBS441
SUZBG443	0	R$ 0,19	1		0	0	0	0	44,38	0	0	0	0		0	0	0	SUZBS443
SUZBG448	R$ 1,75	R$ 1,75	0.5		0	0	0	0	44,88	2,55	0	1,27	0		-0.49	2,49	R$ 2,49	SUZBS448
SUZBG451	0	0	0		0	0	0	0	45,13	2,80	0	1,40	0		-0.55	1,65	R$ 1,65	SUZBS451
SUZBG453	0	0	0		0	0	0	0	45,38	2,88	0	1,44	0		-1	0,784	0	SUZBS453
SUZBG458	0	0	0		0	0	0	0	45,88	0	0	0	0		-1	1,272	0	SUZBS458
SUZBG461	R$ 1,03	R$ 1,03	0.38		0	0	0	0	46,13	0	0	0	0		-1	1,515	0	SUZBS461
SUZBG475	R$ 2,50	R$ 2,50	0.45		0	0	0	0	46,38	3,15	1,45	2,30	0		-0.59	3,35	R$ 3,35	SUZBS475
SUZBG468	0	0	0		0	0	0	0	46,88	0	0	0	0		-1	2,246	0	SUZBS468
SUZBG473	R$ 2,57	R$ 2,57	0.43		0	0	0	0	47,38	0	0	0	0		-0.82	3,00	R$ 3,00	SUZBS473
SUZBG476	R$ 0,65	R$ 0,65	0.26		0	0	0	0	47,63	0	0	0	0		-1	2,977	R$ 1,50	SUZBS476
SUZBG478	0	0	0		0	0	0	0	47,88	0	0	0	0		-1	3,221	0	SUZBS478
SUZBG49	R$ 11,48	R$ 11,48	0.61		0	0	0	0	48,38	0	0,37	0,19	0		-1	3,708	R$ 1,92	SUZBS49
SUZBG488	R$ 1,75	R$ 1,75	0.35		0	0,85	0	1,70	48,88	5,37	3,60	4,49	0		-0.72	5,20	R$ 5,20	SUZBS488
SUZBG491	R$ 1,19	R$ 1,19	0.3		0	0	0	0	49,13	0	0	0	0		-0.45	12,686	R$ 2,51	SUZBS491
SUZBG493	R$ 1,66	R$ 1,66	0.33		0	0	0	0	49,38	0	0	0	0		-1	4,683	0	SUZBS493
SUZBG496	0	0	0		0	0	0	0	49,63	0	0	0	0		-0.2	31,871	R$ 1,98	SUZBS496
SUZBG510	R$ 0,30	R$ 0,30	0.14		0	0	0	0	49,88	6,60	0	3,30	0		-1	5,172	R$ 4,23	SUZBS510
SUZBG506	0	0	0		0	0	0	0	50,63	0	0	0	0		-1	5,901	0	SUZBS506
SUZBG511	R$ 1,79	R$ 1,79	0.31		0	0	0	0	51,13	0	0	0	0		-1	6,388	0	SUZBS511
SUZBG516	R$ 0,27	R$ 0,27	0.11		0	0	0	0	51,63	0	0	0	0		-0.81	7,50	R$ 7,50	SUZBS516
SUZBG521	0	0	0		0	0	0	0	52,13	0	0	0	0		-1	7,363	0	SUZBS521
SUZBG526	R$ 0,49	R$ 0,49	0.15		0	0,33	0	0,65	52,63	0	0	0	0		-1	7,85	0	SUZBS526
SUZBG536	R$ 0,50	R$ 0,50	0.15		0	0,55	0	1,10	53,63	10,03	0	5,01	0		-1	8,824	0	SUZBS536
SUZBG546	0	0	0		0	0	0	0	54,63	0	0	0	0		-1	9,799	0	SUZBS546
SUZBG556	R$ 0,25	R$ 0,25	0.09		0	0	0	0	55,63	0	0	0	0		-1	10,773	0	SUZBS556
SUZBG561	0	0	0		0	0	0	0	56,13	0	0	0	0		-0.39	24,899	R$ 10,92	SUZBS561
SUZBG566	R$ 0,17	R$ 0,17	0.06		0	0	0	0	56,63	0	0	0	0		-1	11,748	R$ 2,45	SUZBS566
SUZBG571	R$ 0,10	R$ 0,10	0.04		0	0	0	0	57,13	0	0	0	0		-1	12,235	0	SUZBS571
SUZBG576	0	0	0		0	0	0	0	57,63	0	0	0	0		-1	12,723	0	SUZBS576
SUZBG581	0	0	0		0	0	0	0	58,13	0	0	0	0		-0.63	17,282	R$ 8,90	SUZBS581
SUZBG586	R$ 0,12	R$ 0,12	0.05		0	0	0	0	58,63	0	0	0	0		-1	13,697	0	SUZBS586
SUZBG591	R$ 0,24	R$ 0,24	0.07		0	0	0	0	59,13	0	0	0	0		-1	14,184	R$ 9,78	SUZBS591
SUZBG596	0	0	0		0	0	0	0	59,63	0	0	0	0		-1	14,672	0	SUZBS596
SUZBG601	R$ 0,07	R$ 0,07	0.03		0	0	0	0	60,13	0	0	0	0		-1	15,159	0	SUZBS601
SUZBG606	R$ 0,09	R$ 0,09	0.03		0	0	0	0	60,63	0	0	0	0		-1	15,646	R$ 5,96	SUZBS606
SUZBG611	0	0	0		0	0	0	0	61,13	0	0	0	0		-1	16,133	0	SUZBS611
SUZBG630	R$ 0,09	R$ 0,09	0.03		0	0,01	0,02	0	61,88	0	0	0	0		-0.96	16,987	R$ 7,44	SUZBS630
SUZBG660	R$ 0,21	R$ 0,21	0.06		0	0	0	0	64,88	0	0	0	0		-1	19,788	0	SUZBS660
SUZBG670	R$ 0,05	R$ 0,05	0.02		0	0	0	0	65,88	0	0	0	0		-0.99	20,776	R$ 17,28	SUZBS670
SUZBG680	R$ 0,05	R$ 0,05	0.02		0	0	0	0	66,88	0	0	0	0		-1	21,737	0	SUZBS680
SUZBG713	R$ 0,03	R$ 0,03	0.01		0	0	0	0	71,38	0	0	0	0		-0.71	29,592	R$ 23,11	SUZBS713
SUZBG738	R$ 0,02	R$ 0,02	0.01		0	0	0	0	73,88	0	0	0	0		-0.79	30,641	R$ 26,19	SUZBS738
SUZBG903	R$ 0,02	R$ 0,02	0.01		0	0	0	0	90,38	0	0	0	0		-1	44,639	0	SUZBS903

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 250,75 -3.241%
AAPL34	R$ 71,16 1.08%
ABCB4	R$ 24,05 -4.978%
ABEV3	R$ 16,56 -2.301%
AERI3	R$ 2,58 1.575%
AGRO3	R$ 19,13 -0.157%
ALOS3	R$ 30,44 -2.467%
ALPA4	R$ 12,50 -0.794%
ALUP11	R$ 34,62 -1.283%
AMAR3	R$ 0,84 -1.176%
AMBP3	R$ 0,21 0%
AMZO34	R$ 67,27 -0.311%
ANIM3	R$ 3,91 -5.783%
ARML3	R$ 4,42 -1.339%
ASAI3	R$ 9,15 -2.139%
ASML34	R$ 136,22 -1.01%
AUAU3	R$ 3,67 0.273%
AUAU99	R$ 4,37 0%
AURA33	R$ 139,75 -4.484%
AURE3	R$ 13,83 -1.355%
AXIA3	R$ 58,43 -5.453%
AXIA6	R$ 64,09 -6.095%
AXIA7	R$ 56,14 -5.185%
AXIA98	R$ 77,36 0%
AXIA98	R$ 77,36 0%
AXIA99	R$ 85,11 0%
AXIA99	R$ 85,11 0%
AZZA3	R$ 22,38 0.134%
B3SA3	R$ 18,09 -1.471%
BABA34	R$ 24,91 0.201%
BACW39	R$ 76,35 -0.079%
BBAS3	R$ 21,80 -1.223%
BBDC3	R$ 16,18 -2.764%
BBDC4	R$ 18,66 -3.166%
BBSE3	R$ 34,56 -0.775%
BEEF3	R$ 4,10 3.275%
BEEM39	R$ 55,12 -0.469%
BERK34	R$ 117,24 1.647%
BHIA3	R$ 2,34 -1.266%
BIAU39	R$ 109,55 0.921%
BLAU3	R$ 10,62 0.378%
BMGB4	R$ 5,45 0%
BMOB3	R$ 26,46 -2.145%
BOVA11	R$ 180,58 -1.992%
BOVB11	R$ 188,40 -1.839%
BOVV11	R$ 189,43 -2.063%
BOVX11	R$ 18,84 -2.079%
BPAC11	R$ 57,59 -2.423%
BRAP4	R$ 22,63 -1.093%
BRAV3	R$ 17,65 -2.701%
BRAX11	R$ 153,76 -2.064%
BRKM5	R$ 9,18 -2.857%
BRSR6	R$ 15,28 -1.736%
BSLV39	R$ 119,19 3.96%
CAML3	R$ 6,42 -1.534%
CASH3	R$ 4,43 -1.336%
CBAV3	R$ 10,64 0%
CEAB3	R$ 12,17 -0.896%
CHVX34	R$ 89,29 -1.89%
CMIG3	R$ 16,91 -0.295%
CMIG4	R$ 11,79 -1.504%
CMIN3	R$ 4,78 -0.624%
COCA34	R$ 64,81 -0.598%
COGN3	R$ 2,85 1.423%
CPFE3	R$ 48,35 -2.795%
CPLE3	R$ 15,26 -3.111%
CPLE99	R$ 16,52 0%
CPLE99	R$ 16,52 0%
CSAN3	R$ 5,17 -2.453%
CSMG3	R$ 53,77 -2.679%
CSNA3	R$ 6,66 -0.597%
CURY3	R$ 31,14 -1.08%
CVCB3	R$ 2,55 3.239%
CXSE3	R$ 17,46 -0.795%
CYRE3	R$ 22,83 -1.595%
CYRE99	R$ 27,22 0%
DASA3	R$ 3,35 -0.593%
DIRR3	R$ 13,22 -2.435%
DXCO3	R$ 5,80 7.607%
E1MR34	R$ 688,83 0%
ECOR3	R$ 9,35 -0.638%
EGIE3	R$ 33,73 -0.266%
EMBJ3	R$ 84,18 0.31%
ENEV3	R$ 26,96 -2.283%
ENGI11	R$ 52,36 -3.127%
ENJU3	R$ 1,14 0%
EQTL3	R$ 42,37 -2.999%
ESPA3	R$ 0,91 -10.784%
EVEN3	R$ 5,91 -0.337%
EXXO34	R$ 89,47 -1.854%
EZTC3	R$ 13,97 -2.308%
FESA4	R$ 7,45 -4.118%
FLRY3	R$ 16,29 -3.209%
GFSA3	R$ 1,40 -4.762%
GGBR4	R$ 23,84 -2.135%
GGPS3	R$ 15,22 2.423%
GMAT3	R$ 4,59 1.325%
GMCO34	R$ 97,40 0.568%
GOAU4	R$ 10,36 -1.521%
GOGL34	R$ 162,00 -0.729%
GOLD11	R$ 24,22 0.749%
GRND3	R$ 4,37 0.229%
GSGI34	R$ 152,72 -2.72%
HAPV3	R$ 12,25 2.855%
HASH11	R$ 51,08 -1.199%
HBOR3	R$ 2,35 -2.893%
HBSA3	R$ 3,47 3.582%
HYPE3	R$ 23,27 -0.852%
IFCM3	R$ 0,80 -5.882%
IGTI11	R$ 27,91 -1.829%
INBR32	R$ 33,75 -12.836%
INTB3	R$ 15,17 8.357%
IRBR3	R$ 53,04 -0.767%
ISAE4	R$ 29,90 -1.999%
ITLC34	R$ 91,33 -1.19%
ITSA4	R$ 13,37 -1.401%
ITUB3	R$ 41,01 -2.171%
ITUB4	R$ 40,98 -1.915%
IVVB11	R$ 408,69 0.047%
JALL3	R$ 3,18 -2.454%
JBSS32	R$ 81,02 -0.99%
JHSF3	R$ 12,29 -3.076%
JNJB34	R$ 72,71 -1.061%
JPMC34	R$ 152,89 -1.469%
KEPL3	R$ 7,77 -1.271%
KLBN11	R$ 17,09 -0.292%
LAVV3	R$ 12,20 -3.71%
LEVE3	R$ 34,50 -3.09%
LILY34	R$ 159,21 -1.892%
LJQQ3	R$ 1,92 -2.538%
LOGG3	R$ 27,33 -1.584%
LOGN3	R$ 30,74 -0.839%
LREN3	R$ 14,58 -0.749%
LWSA3	R$ 4,04 1%
M1TA34	R$ 109,30 1.798%
MATD3	R$ 5,90 3.147%
MBRF3	R$ 17,31 -2.698%
MCDC34	R$ 69,97 0.459%
MDIA3	R$ 24,55 0.821%
MDNE3	R$ 29,80 -3.247%
MEAL3	R$ 0,99 1.02%
MELI34	R$ 76,13 1.25%
MGLU3	R$ 8,07 0.498%
MILS3	R$ 13,08 3.481%
MLAS3	R$ 1,67 5.696%
MOTV3	R$ 15,86 -0.502%
MOVI3	R$ 11,90 -1.653%
MRVE3	R$ 7,03 -0.142%
MSFT34	R$ 87,19 3.049%
MTRE3	R$ 3,69 -0.806%
MULT3	R$ 31,47 -2.84%
MYPK3	R$ 9,90 -1.98%
N1VO34	R$ 28,65 0.597%
NASD11	R$ 19,67 0.306%
NATU3	R$ 10,84 3.042%
NFLX34	R$ 8,73 0.808%
NVDC34	R$ 21,80 2.782%
ONCO3	R$ 1,54 -0.645%
ORVR3	R$ 80,64 -3.077%
OXYP34	R$ 43,85 -2.944%
P1GR34	R$ 477,80 -1.077%
PAGS34	R$ 10,16 -1.646%
PCAR3	R$ 2,64 -0.377%
PETR3	R$ 49,93 -3.086%
PETR4	R$ 45,92 -2.856%
PGMN3	R$ 5,09 -3.416%
PIBB11	R$ 328,80 -1.777%
PLPL3	R$ 10,07 1.003%
PNVL3	R$ 13,90 -1.767%
POMO4	R$ 6,39 0.157%
POSI3	R$ 4,57 0.44%
PRIO3	R$ 64,87 -2.51%
PSSA3	R$ 50,10 0.988%
PTBL3	R$ 2,24 0%
PYPL34	R$ 11,59 1.489%
QBTC11	R$ 23,88 -1.93%
QUAL3	R$ 1,87 0.538%
RADL3	R$ 21,25 -2.344%
RAIL3	R$ 16,52 -1.019%
RAIZ4	R$ 0,49 2.083%
RANI3	R$ 7,90 0.509%
RAPT4	R$ 5,38 0.373%
RDOR3	R$ 37,64 -6.716%
RECV3	R$ 12,39 -2.055%
RENT3	R$ 46,96 -1.448%
RENT4	R$ 45,29 -0.68%
RENT99	R$ 49,40 0%
RIAA3	R$ 9,89 -2.273%
RIOT34	R$ 515,10 -1.024%
ROMI3	R$ 6,78 0.148%
ROXO34	R$ 11,83 -0.672%
SANB11	R$ 28,81 -1.773%
SANB3	R$ 14,13 -2.147%
SAPR11	R$ 42,31 -2.892%
SAUD3	R$ 15,05 -3.772%
SBFG3	R$ 11,45 -0.174%
SBSP3	R$ 31,99 -2.677%
SEER3	R$ 13,41 -1.179%
SEQL3	R$ 0,12 0%
SIMH3	R$ 10,93 -1.797%
SIMN34	R$ 250,97 -0.857%
SLCE3	R$ 17,29 -1.481%
SMAL11	R$ 118,52 -0.812%
SMFT3	R$ 20,61 13.366%
SMTO3	R$ 16,47 -2.544%
SOJA3	R$ 7,10 0.141%
SPXI11	R$ 49,67 0.182%
SUZB3	R$ 43,44 1%
TAEE11	R$ 41,05 -2.748%
TASA4	R$ 4,87 -1.217%
TCSA3	R$ 1,28 -1.538%
TEND3	R$ 31,02 -1.68%
TIMS3	R$ 23,85 -2.414%
TMOS34	R$ 48,47 0.248%
TOKY3	R$ 0,33 6.452%
TOTS3	R$ 35,56 7.432%
TRAD3	R$ 1,73 -1.143%
TRIS3	R$ 4,71 -1.464%
TSLA34	R$ 62,70 2.134%
TSMC34	R$ 255,43 -0.996%
TTEN3	R$ 16,81 -0.884%
TUPY3	R$ 14,84 1.021%
UGPA3	R$ 29,66 -0.436%
UNIP6	R$ 61,91 -1.496%
USIM5	R$ 8,78 0.458%
VALE3	R$ 80,20 -1.268%
VAMO3	R$ 3,81 -4.988%
VAMO99	R$ 4,35 0%
VBBR3	R$ 32,48 -1.066%
VERZ34	R$ 38,89 0.284%
VISA34	R$ 79,38 0.227%
VIVA3	R$ 28,06 -0.743%
VIVT3	R$ 38,71 -1.225%
VLID3	R$ 18,06 -6.907%
VULC3	R$ 16,05 0.564%
VVEO3	R$ 1,33 0.758%
WALM34	R$ 39,76 -0.164%
WEGE3	R$ 44,81 -0.289%
WIZC3	R$ 8,81 -2.974%
XBOV11	R$ 179,97 -1.613%
XPBR31	R$ 93,53 -3.068%
YDUQ3	R$ 10,38 1.665%