SUZB3 - SUZANO S.A. ON: Opções e cotação

INÍCIO /SUZB3

SUZB3 SUZANO S.A. ON

0,17 +0,323%
- R$ 53,20
  Máxima
- R$ 52,50
  Mínima
- 3.637.000,00
  Volume
- 18/06/25, 17:59:47
  Último Negócio
- R$ 52,70
  Abertura
- R$ 192,21
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Baixa
Longo Prazo

Indicadores

22,00%
Desvio Padrão (1a)
24,18%
IV (1a)

22,03%
EWMA (1a)
0,20
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
SUZBF100	0	R$ 42,76	1	0	0	0	0	10,05	0	0	0	0	0	0	0	SUZBR100
SUZBF105	0	R$ 42,26	1	0	0	0	0	10,55	0	0	0	0	0	0	0	SUZBR105
SUZBF110	0	R$ 41,76	1	0	0	0	0	11,05	0	0	0	0	0	0	0	SUZBR110
SUZBF115	0	R$ 41,26	1	0	0	0	0	11,55	0	0	0	0	0	0	0	SUZBR115
SUZBF120	0	R$ 40,76	1	0	0	0	0	12,05	0	0	0	0	0	0	0	SUZBR120
SUZBF125	0	R$ 40,26	1	0	0	0	0	12,55	0	0	0	0	0	0	0	SUZBR125
SUZBF130	0	R$ 39,76	1	0	0	0	0	13,05	0	0	0	0	0	0	0	SUZBR130
SUZBF135	0	R$ 39,26	1	0	0	0	0	13,55	0	0	0	0	0	0	0	SUZBR135
SUZBF140	0	R$ 38,76	1	0	0	0	0	14,05	0	0	0	0	0	0	0	SUZBR140
SUZBF145	0	R$ 38,26	1	0	0	0	0	14,55	0	0	0	0	0	0	0	SUZBR145
SUZBF150	0	R$ 37,76	1	0	0	0	0	15,05	0	0	0	0	0	0	0	SUZBR150
SUZBF155	0	R$ 37,26	1	0	0	0	0	15,55	0	0	0	0	0	0	0	SUZBR155
SUZBF160	0	R$ 36,76	1	0	0	0	0	16,05	0	0	0	0	0	0	0	SUZBR160
SUZBF165	0	R$ 36,26	1	0	0	0	0	16,55	0	0	0	0	0	0	0	SUZBR165
SUZBF170	0	R$ 35,76	1	0	0	0	0	17,05	0	0	0	0	0	0	0	SUZBR170
SUZBF175	0	R$ 35,26	1	0	0	0	0	17,55	0	0	0	0	0	0	0	SUZBR175
SUZBF180	0	R$ 34,76	1	0	0	0	0	18,05	0	0	0	0	0	0	0	SUZBR180
SUZBF185	0	R$ 34,26	1	0	0	0	0	18,55	0	0	0	0	0	0	0	SUZBR185
SUZBF190	0	R$ 33,76	1	0	0	0	0	19,05	0	0	0	0	0	0	0	SUZBR190
SUZBF195	0	R$ 33,26	1	0	0	0	0	19,55	0	0	0	0	0	0	0	SUZBR195
SUZBF200	0	R$ 32,76	1	0	0	0	0	20,05	0	0	0	0	0	0	0	SUZBR200
SUZBF205	0	R$ 32,26	1	0	0	0	0	20,55	0	0	0	0	0	0	0	SUZBR205
SUZBF210	0	R$ 31,76	1	0	0	0	0	21,05	0	0	0	0	0	0	0	SUZBR210
SUZBF215	0	R$ 31,26	1	0	0	0	0	21,55	0	0	0	0	0	0	0	SUZBR215
SUZBF220	0	R$ 30,76	1	0	0	0	0	22,05	0	0	0	0	0	0	0	SUZBR220
SUZBF225	0	R$ 30,26	1	0	0	0	0	22,55	0	0	0	0	0	0	0	SUZBR225
SUZBF230	0	R$ 29,76	1	0	0	0	0	23,05	0	0	0	0	0	0	0	SUZBR230
SUZBF235	0	R$ 29,26	1	0	0	0	0	23,55	0	0	0	0	0	0	0	SUZBR235
SUZBF240	0	R$ 28,76	1	0	0	0	0	24,05	0	0	0	0	0	0	0	SUZBR240
SUZBF245	0	R$ 28,26	1	0	0	0	0	24,55	0	0	0	0	0	0	0	SUZBR245
SUZBF250	0	R$ 27,76	1	0	0	0	0	25,05	0	0	0	0	0	0	0	SUZBR250
SUZBF255	0	R$ 27,26	1	0	0	0	0	25,55	0	0	0	0	0	0	0	SUZBR255
SUZBF260	0	R$ 26,76	1	0	0	0	0	26,05	0	0	0	0	0	0	0	SUZBR260
SUZBF265	0	R$ 26,26	1	0	0	0	0	26,55	0	0	0	0	0	0	0	SUZBR265
SUZBF270	0	R$ 25,76	1	0	0	0	0	27,05	0	0	0	0	0	0	0	SUZBR270
SUZBF275	0	R$ 25,26	1	0	0	0	0	27,55	0	0	0	0	0	0	0	SUZBR275
SUZBF280	0	R$ 24,76	1	0	0	0	0	28,05	0	0	0	0	0	0	0	SUZBR280
SUZBF285	0	R$ 24,26	1	0	0	0	0	28,55	0	0	0	0	0	0	0	SUZBR285
SUZBF290	0	R$ 23,76	1	0	0	0	0	29,05	0	0	0	0	0	0	0	SUZBR290
SUZBF295	0	R$ 23,26	1	0	0	0	0	29,55	0	0	0	0	0	0	0	SUZBR295
SUZBF300	0	R$ 22,76	1	0	0	0	0	30,05	0	0	0	0	0	0	0	SUZBR300
SUZBF305	0	R$ 22,26	1	0	0	0	0	30,55	0	0	0	0	0	0	0	SUZBR305
SUZBF310	0	R$ 21,76	1	0	0	0	0	31,05	0	0	0	0	0	0	0	SUZBR310
SUZBF315	0	R$ 21,26	1	0	0	0	0	31,55	0	0	0	0	0	0	0	SUZBR315
SUZBF318	0	R$ 21,01	1	0	0	0	0	31,80	0	0	0	0	0	0	0	SUZBR318
SUZBF320	0	R$ 20,76	1	0	0	0	0	32,05	0	0	0	0	0	0	0	SUZBR320
SUZBF323	0	R$ 20,51	1	0	0	0	0	32,30	0	0	0	0	0	0	0	SUZBR323
SUZBF325	0	R$ 20,26	1	0	0	0	0	32,55	0	0	0	0	0	0	0	SUZBR325
SUZBF328	0	R$ 20,01	1	0	0	0	0	32,80	0	0	0	0	0	0	0	SUZBR328
SUZBF330	0	R$ 19,76	1	0	0	0	0	33,05	0	0	0	0	0	0	0	SUZBR330
SUZBF333	0	R$ 19,51	1	0	0	0	0	33,30	0	0	0	0	0	0	0	SUZBR333
SUZBF335	0	R$ 19,26	1	0	0	0	0	33,55	0	0	0	0	0	0	0	SUZBR335
SUZBF338	0	R$ 19,01	1	0	0	0	0	33,80	0	0	0	0	0	0	0	SUZBR338
SUZBF340	0	R$ 18,76	1	0	0	0	0	34,05	0	0	0	0	0	0	0	SUZBR340
SUZBF343	0	R$ 18,51	1	0	0	0	0	34,30	0	0	0	0	0	0	0	SUZBR343
SUZBF345	0	R$ 18,26	1	0	0	0	0	34,55	0	0	0	0	0	0	0	SUZBR345
SUZBF348	0	R$ 18,01	1	0	0	0	0	34,80	0	0	0	0	0	0	0	SUZBR348
SUZBF350	0	R$ 17,76	1	0	0	0	0	35,05	0	0	0	0	0	0	0	SUZBR350
SUZBF353	0	R$ 17,51	1	0	0	0	0	35,30	0	0	0	0	0	0	0	SUZBR353
SUZBF355	0	R$ 17,26	1	0	0	0	0	35,55	0	0	0	0	0	0	0	SUZBR355
SUZBF358	0	R$ 17,01	1	0	0	0	0	35,80	0	0	0	0	0	0	0	SUZBR358
SUZBF360	0	R$ 16,76	1	0	0	0	0	36,05	0	0	0	0	0	0	0	SUZBR360
SUZBF363	0	R$ 16,51	1	0	0	0	0	36,30	0	0	0	0	0	0	0	SUZBR363
SUZBF365	0	R$ 16,26	1	0	0	0	0	36,55	0	0	0	0	0	0	0	SUZBR365
SUZBF368	0	R$ 16,01	1	0	0	0	0	36,80	0	0	0	0	0	0	0	SUZBR368
SUZBF370	0	R$ 15,76	1	0	0	0	0	37,05	0	0	0	0	0	0	0	SUZBR370
SUZBF373	0	R$ 15,51	1	0	0	0	0	37,30	0	0	0	0	0	0	0	SUZBR373
SUZBF375	0	R$ 15,26	1	0	0	0	0	37,55	0	0	0	0	0	0	0	SUZBR375
SUZBF378	0	R$ 15,01	1	0	0	0	0	37,80	0	0	0	0	0	0	0	SUZBR378
SUZBF380	R$ 12,28	-	0	0	0	0	0	38,05	0	0	0	0	0	0	0	SUZBR380
SUZBF41	R$ 14,06	-	0	0	0	0	0	38,30	0	0	0	0	0	-	R$ 0,10	SUZBR41
SUZBF385	0	R$ 14,26	1	0	0	0	0	38,55	0	0	0	0	0	0	0	SUZBR385
SUZBF388	0	R$ 14,01	1	0	0	0	0	38,80	0	0	0	0	0	0	0	SUZBR388
SUZBF390	0	R$ 13,76	1	0	0	0	0	39,05	0	0	0	0	0	0	0	SUZBR390
SUZBF393	0	R$ 13,51	1	0	0	0	0	39,30	0	0	0	0	0	0	0	SUZBR393
SUZBF395	0	R$ 13,26	1	0	0	0	0	39,55	0	0	0	0	0	0	0	SUZBR395
SUZBF398	0	R$ 13,01	1	0	0	0	0	39,80	0	0	0	0	0	-	R$ 0,01	SUZBR398
SUZBF400	R$ 16,85	-	0	0	0	0	0	40,05	0	0	0	0	0	-	R$ 0,01	SUZBR400
SUZBF403	0	R$ 12,51	1	0	0	0	0	40,30	0	0	0	0	0	-	R$ 0,01	SUZBR403
SUZBF405	0	R$ 12,26	1	0	0	0	0	40,55	0	0	0	0	0	0	0	SUZBR405
SUZBF408	0	R$ 12,01	1	0	0	0	0	40,80	0	0	0	0	0	0	0	SUZBR408
SUZBF410	R$ 9,60	-	0	0	0	0	0	41,05	0	0	0	0	0	-	R$ 0,02	SUZBR410
SUZBF413	R$ 11,44	-	0	0	0	0	0	41,30	0	0	0	0	0	0	0	SUZBR413
SUZBF415	0	R$ 11,26	1	0	0	0	0	41,55	0	0	0	0	0	-	R$ 0,04	SUZBR415
SUZBF418	0	R$ 11,01	1	0	0	0	0	41,80	0	0	0	0	0	0	0	SUZBR418
SUZBF420	R$ 20,80	-	0	0	0	0	0	42,05	0	0	0	0	0	0	0	SUZBR420
SUZBF423	0	R$ 10,51	1	0	0	0	0	42,30	0	0	0	0	0	-	R$ 0,02	SUZBR423
SUZBF425	0	R$ 10,26	1	0	0	0	0	42,55	0	0	0	0	0	-	R$ 0,03	SUZBR425
SUZBF428	0	R$ 10,01	1	0	0	0	0	42,80	0	0	0	0	0	-	R$ 0,03	SUZBR428
SUZBF430	R$ 14,30	-	0	0	0	0	0	43,05	0	0	0	0	0	-	R$ 0,02	SUZBR430
SUZBF450	R$ 20,30	-	0	0	0	0	0	43,30	0,58	0	0,29	0	0	-	R$ 0,01	SUZBR450
SUZBF435	0	R$ 9,26	1	0	0	0	0	43,55	0	0	0	0	0	-	R$ 0,02	SUZBR435
SUZBF438	0	R$ 9,01	1	0	0	0	0	43,80	0	0	0	0	0	-	R$ 0,02	SUZBR438
SUZBF440	0	R$ 8,76	1	0	0	0	0	44,05	0	0	0	0	0	-	R$ 0,02	SUZBR440
SUZBF443	0	R$ 8,51	1	0	0	0	0	44,30	0	0	0	0	0	-	R$ 0,02	SUZBR443
SUZBF445	0	R$ 8,26	1	0	0	0	0	44,55	0	0	0	0	0	-	R$ 0,02	SUZBR445
SUZBF448	0	R$ 8,01	1	0	0	0	0	44,80	0,01	0	0,01	0	0	-	R$ 0,09	SUZBR448
SUZBF45	R$ 6,29	-	0	0	0	0	0	45,05	0	0	0	0	0	-	R$ 0,06	SUZBR45
SUZBF453	0	R$ 7,51	1	0	0	0	0	45,30	0	0	0	0	0	-	R$ 0,10	SUZBR453
SUZBF455	0	R$ 7,26	1	0	0	0	0	45,55	0,06	0	0,03	0	0	-	R$ 0,03	SUZBR455
SUZBF458	0	R$ 7,01	1	0	0	0	0	45,80	0	0	0	0	0	-	R$ 0,01	SUZBR458
SUZBF460	R$ 5,49	-	0	0	0	0	0	46,05	0	0	0	0	0	-	R$ 0,01	SUZBR460
SUZBF463	0	R$ 6,51	1	0	0	0	0	46,30	0	0	0	0	0	-	R$ 0,05	SUZBR463
SUZBF465	R$ 8,15	-	0	0	0	0	0	46,55	0,03	0	0,02	0	0	-	R$ 0,01	SUZBR465
SUZBF468	R$ 6,82	-	0	0	0	0	0	46,80	0,02	0	0,01	100,00	0	-	R$ 0,02	SUZBR468
SUZBF470	R$ 4,85	-	0	0	0	0	0	47,05	0,02	0	0,01	0	0	-	R$ 0,01	SUZBR470
SUZBF473	0	R$ 5,51	1	0	0	0	0	47,30	1,50	0	0,75	0	0	-	R$ 0,02	SUZBR473
SUZBF475	R$ 3,23	-	0	0	0	0	0	47,55	0	0	0	0	0	-	R$ 0,04	SUZBR475
SUZBF478	R$ 5,25	-	0	0	0	0	0	47,80	0	0	0	0	0	-	R$ 0,02	SUZBR478
SUZBF480	R$ 5,70	-	0	0	0	0	0	48,05	0	0	0	0	0	-	R$ 0,01	SUZBR480
SUZBF50	R$ 2,19	-	0	0	0	0	0	48,30	0,24	0	0,12	0	0	-	R$ 0,02	SUZBR50
SUZBF485	R$ 5,04	-	0	0	0	0	0	48,55	0	0	0	0	0	-	R$ 0,02	SUZBR485
SUZBF488	R$ 5,60	-	0	0	0	0	0	48,80	0,01	0	0,01	-66,667	0	-	R$ 0,01	SUZBR488
SUZBF490	R$ 3,78	-	0	0	0	0	0	49,05	0	0	0	-75,00	0	-	R$ 0,01	SUZBR490
SUZBF493	R$ 4,50	-	0	0	1,60	3,20	0	49,30	0	0	0	0	0	-	R$ 0,01	SUZBR493
SUZBF495	R$ 4,23	-	0	0	0	0	0	49,55	0	0	0	0	0	-	R$ 0,02	SUZBR495
SUZBF498	R$ 3,08	-	0	-1,282	0	0	0	49,80	0,51	0,01	0,26	-85,714	0	-	R$ 0,01	SUZBR498
SUZBF52	R$ 2,62	-	0	-1,132	0,17	0,33	0	50,30	0,08	0,02	0,05	-80,00	0	-	R$ 0,02	SUZBR52
SUZBF508	R$ 2,15	-	0	2,381	0	0	0	50,80	0,10	0,01	0,06	-33,333	0	-	R$ 0,10	SUZBR508
SUZBF513	R$ 1,64	-	0	-8,889	2,55	1,60	3,50	51,30	0,17	0	0,09	0	0	-	R$ 0,06	SUZBR513
SUZBF518	R$ 1,24	-	0	-4,615	1,13	0,92	1,33	51,80	0,65	0,01	0,33	-45,714	0	-	R$ 0,19	SUZBR518
SUZBF523	R$ 0,89	-	0	-8,247	0,46	0	0,92	52,30	0,60	0,31	0,45	-38,00	0	-	R$ 0,31	SUZBR523
SUZBF528	R$ 0,56	-	0	-18,841	0,85	0	1,70	52,80	0	0,10	0,05	-22,727	0	-	R$ 0,51	SUZBR528
SUZBF533	R$ 0,35	-	0	-23,913	0,40	0,25	0,54	53,30	0	0,31	0,16	-22,222	0	-	R$ 0,77	SUZBR533
SUZBF538	R$ 0,22	-	0	0	0,75	0	1,50	53,80	0	0,94	0,47	0	0	-	R$ 1,14	SUZBR538
SUZBF54	R$ 0,17	-	0	0	0,08	0,01	0,15	54,30	0	0	0	-21,687	0	-	R$ 1,30	SUZBR54
SUZBF548	R$ 0,08	-	0	0	0,10	0,08	0,11	54,80	0	1,64	0,82	0	0	-	R$ 2,05	SUZBR548
SUZBF553	R$ 0,03	-	0	-57,143	2,01	0,01	4,00	55,30	0	1,92	0,96	-4,615	0	-	R$ 2,48	SUZBR553
SUZBF558	R$ 0,03	-	0	0	0,26	0,01	0,50	55,80	0	0	0	0	0	-	R$ 2,90	SUZBR558
SUZBF58	R$ 0,05	-	0	-16,667	0,05	0,03	0,06	56,30	0	0	0	0	0	-	R$ 3,41	SUZBR58
SUZBF568	R$ 0,03	-	0	0	0,02	0	0,03	56,80	0	0	0	0	0	-	R$ 3,70	SUZBR568
SUZBF590	R$ 0,02	-	0	0	0,03	0,02	0,04	57,30	0	3,41	1,71	-6,397	0	-	R$ 4,39	SUZBR590
SUZBF578	R$ 0,01	-	0	0	0,02	0,01	0,02	57,80	0	0	0	0	0	-	R$ 4,84	SUZBR578
SUZBF600	R$ 0,02	-	0	-33,333	0	0	0	58,30	0	0,60	0,30	0	0	-	R$ 5,35	SUZBR600
SUZBF588	R$ 0,02	-	0	0	0,13	0,01	0,25	58,80	0	0	0	0	0	-	R$ 4,27	SUZBR588
SUZBF593	R$ 0,07	-	0	0	0,05	0,01	0,09	59,30	0	0	0	0	0	-	R$ 6,30	SUZBR593
SUZBF598	R$ 0,03	-	0	0	0,03	0	0,05	59,80	0	0	0	0	0	-	R$ 6,94	SUZBR598
SUZBF603	R$ 0,02	-	0	0	0,04	0	0,07	60,30	0	0	0	28,007	0	-	R$ 7,45	SUZBR603
SUZBF608	R$ 0,02	-	0	0	0,03	0	0,05	60,80	0	0	0	0	0	-	R$ 7,89	SUZBR608
SUZBF613	R$ 0,03	-	0	0	0,01	0	0,01	61,30	0	0	0	0	0	-	R$ 8,55	SUZBR613
SUZBF618	R$ 0,01	-	0	0	0	0	0	61,80	0	0	0	0	0	-	R$ 8,94	SUZBR618
SUZBF623	R$ 0,05	-	0	0	0	0	0	62,30	0	0	0	0	0	-	R$ 9,40	SUZBR623
SUZBF628	R$ 0,03	-	0	0	0	0	0	62,80	0	0	0	0	0	-	R$ 8,63	SUZBR628
SUZBF650	R$ 0,02	-	0	0	0,03	0	0,06	63,30	0	0	0	18,565	0	-	R$ 10,41	SUZBR650
SUZBF638	R$ 0,01	-	0	0	0	0	0	63,80	0	0	0	0	0	-	R$ 10,87	SUZBR638
SUZBF643	R$ 0,02	-	0	0	0	0	0	64,30	0	0	0	0	0	-	R$ 11,29	SUZBR643
SUZBF648	R$ 0,01	-	0	0	0	0	0	64,80	0	0	0	0	0	-	R$ 11,86	SUZBR648
SUZBF653	R$ 0,01	-	0	0	0	0	0	65,30	0	0	0	0	0	-	R$ 13,35	SUZBR653
SUZBF658	R$ 0,04	-	0	0	0,02	0	0,04	65,80	0	0	0	0	-1	12,99	0	SUZBR658
SUZBF663	0	0	0	0	0	0	0	66,30	0	0	0	0	-1	13,49	0	SUZBR663
SUZBF668	0	0	0	0	0	0	0	66,80	0	0	0	0	-1	13,99	0	SUZBR668
SUZBF673	0	0	0	0	0,13	0	0,26	67,30	0	0	0	0	-1	14,49	0	SUZBR673
SUZBF678	0	0	0	0	0	0	0	67,80	0	0	0	0	-1	14,99	0	SUZBR678
SUZBF700	R$ 0,17	-	0	0	0,04	0	0,08	68,30	0	0	0	-1,48	0	-	R$ 15,31	SUZBR700
SUZBF688	0	0	0	0	0	0	0	68,80	0	0	0	0	-1	15,99	0	SUZBR688
SUZBF693	0	0	0	0	0	0	0	69,30	0	0	0	0	-1	16,49	0	SUZBR693
SUZBF698	0	0	0	0	0	0	0	69,80	0	0	0	0	-1	16,99	0	SUZBR698
SUZBF703	R$ 0,02	-	0	0	0	0	0	70,30	0	0	0	0	-1	17,49	0	SUZBR703
SUZBF708	0	0	0	0	0	0	0	70,80	0	0	0	0	-1	17,99	0	SUZBR708
SUZBF713	R$ 0,21	-	0	0	0,11	0	0,21	71,30	0	0	0	0	-1	18,49	0	SUZBR713
SUZBF718	0	0	0	0	0	0	0	71,80	0	0	0	0	0	-	R$ 18,49	SUZBR718
SUZBF723	0	0	0	0	0	0	0	72,30	0	0	0	0	-1	19,49	0	SUZBR723
SUZBF728	0	0	0	0	0	0	0	72,80	0	0	0	0	-1	19,99	0	SUZBR728
SUZBF733	0	0	0	0	0	0	0	73,30	0	0	0	0	-1	20,49	0	SUZBR733
SUZBF738	0	0	0	0	0	0	0	73,80	0	0	0	0	-1	20,99	0	SUZBR738
SUZBF743	0	0	0	0	0	0	0	74,30	0	0	0	0	-1	21,49	0	SUZBR743
SUZBF748	0	0	0	0	0	0	0	74,80	0	0	0	0	-1	21,99	0	SUZBR748
SUZBF753	0	0	0	0	0	0	0	75,30	0	0	0	0	-1	22,49	0	SUZBR753
SUZBF758	0	0	0	0	0	0	0	75,80	0	0	0	0	-1	22,99	0	SUZBR758
SUZBF763	0	0	0	0	0	0	0	76,30	0	0	0	0	-1	23,49	0	SUZBR763
SUZBF768	0	0	0	0	0	0	0	76,80	0	0	0	0	-1	23,99	0	SUZBR768
SUZBF773	0	0	0	0	0	0	0	77,30	0	0	0	0	-1	24,49	0	SUZBR773
SUZBF778	0	0	0	0	0	0	0	77,80	0	0	0	5,732	0	-	R$ 24,90	SUZBR778
SUZBF783	0	0	0	0	0	0	0	78,30	0	0	0	0	-1	25,49	0	SUZBR783
SUZBF788	0	0	0	0	0	0	0	78,80	0	0	0	0	-1	25,99	0	SUZBR788
SUZBF793	0	0	0	0	0	0	0	79,30	0	0	0	0	-1	26,49	0	SUZBR793
SUZBF798	0	0	0	0	0	0	0	79,80	0	0	0	0	-1	26,99	0	SUZBR798
SUZBF803	0	0	0	0	0	0	0	80,30	0	0	0	0	-1	27,49	0	SUZBR803
SUZBF808	0	0	0	0	0	0	0	80,80	0	0	0	0	-1	27,99	0	SUZBR808
SUZBF813	0	0	0	0	0	0	0	81,30	0	0	0	0	-1	28,49	0	SUZBR813
SUZBF818	0	0	0	0	0	0	0	81,80	0	0	0	0	-1	28,99	0	SUZBR818
SUZBF823	0	0	0	0	0	0	0	82,30	0	0	0	0	-1	29,49	0	SUZBR823
SUZBF828	0	0	0	0	0	0	0	82,80	0	0	0	0	-1	29,99	0	SUZBR828
SUZBF833	0	0	0	0	0	0	0	83,30	0	0	0	0	-1	30,49	0	SUZBR833
SUZBF838	0	0	0	0	0	0	0	83,80	0	0	0	0	-1	30,99	0	SUZBR838
SUZBF843	0	0	0	0	0	0	0	84,30	0	0	0	0	-1	31,49	0	SUZBR843
SUZBF848	0	0	0	0	0	0	0	84,80	0	0	0	0	-1	31,99	0	SUZBR848
SUZBF853	0	0	0	0	0	0	0	85,30	0	0	0	0	-1	32,49	0	SUZBR853
SUZBF858	0	0	0	0	0	0	0	85,80	0	0	0	0	-1	32,99	0	SUZBR858
SUZBF863	0	0	0	0	0	0	0	86,30	0	0	0	0	-1	33,49	0	SUZBR863
SUZBF868	0	0	0	0	0	0	0	86,80	0	0	0	0	-1	33,99	0	SUZBR868
SUZBF873	0	0	0	0	0	0	0	87,30	0	0	0	0	-1	34,49	0	SUZBR873
SUZBF878	0	0	0	0	0	0	0	87,80	0	0	0	0	-1	34,99	0	SUZBR878
SUZBF883	0	0	0	0	0	0	0	88,30	0	0	0	0	-1	35,49	0	SUZBR883
SUZBF888	0	0	0	0	0	0	0	88,80	0	0	0	0	-1	35,99	0	SUZBR888
SUZBF893	0	0	0	0	0	0	0	89,30	0	0	0	0	-1	36,49	0	SUZBR893
SUZBF898	0	0	0	0	0	0	0	89,80	0	0	0	0	-1	36,99	0	SUZBR898
SUZBF903	0	0	0	0	0	0	0	90,30	0	0	0	0	-1	37,49	0	SUZBR903
SUZBF908	0	0	0	0	0	0	0	90,80	0	0	0	0	-1	37,99	0	SUZBR908
SUZBF913	0	0	0	0	0	0	0	91,30	0	0	0	0	-1	38,49	0	SUZBR913
SUZBF918	0	0	0	0	0	0	0	91,80	0	0	0	0	-1	38,99	0	SUZBR918
SUZBF928	0	0	0	0	0	0	0	92,80	0	0	0	0	-1	39,99	0	SUZBR928
SUZBF938	0	0	0	0	0	0	0	93,80	0	0	0	0	-1	40,99	0	SUZBR938
SUZBF948	0	0	0	0	0	0	0	94,80	0	0	0	0	-1	41,99	0	SUZBR948
SUZBF958	0	0	0	0	0	0	0	95,80	0	0	0	0	-1	42,99	0	SUZBR958
SUZBF968	0	0	0	0	0	0	0	96,80	0	0	0	0	-1	43,99	0	SUZBR968
SUZBF978	0	0	0	0	0	0	0	97,80	0	0	0	0	-1	44,99	0	SUZBR978
SUZBF983	0	0	0	0	0	0	0	98,30	0	0	0	0	-1	45,49	0	SUZBR983
SUZBF988	0	0	0	0	0	0	0	98,80	0	0	0	0	-1	45,99	0	SUZBR988
SUZBF998	0	0	0	0	0	0	0	99,80	0	0	0	0	-1	46,99	0	SUZBR998
SUZBF101	0	0	0	0	0	0	0	101,30	0	0	0	0	-1	48,49	0	SUZBR101
SUZBF103	0	0	0	0	0	0	0	103,30	0	0	0	0	-1	50,49	0	SUZBR103

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 86,88 -1.228%
AAPL34	R$ 53,88 0.673%
ABCB4	R$ 21,41 0.848%
ABEV3	R$ 13,49 0.148%
AERI3	R$ 4,08 -0.244%
AGRO3	R$ 20,47 -1.681%
ALOS3	R$ 21,69 -0.313%
ALPA4	R$ 9,16 0.329%
ALUP11	R$ 30,48 0.594%
AMAR3	R$ 1,39 -1.418%
AMBP3	R$ 172,00 0.88%
AMER3	R$ 5,85 2.632%
AMZO34	R$ 58,69 -0.945%
ANIM3	R$ 4,25 0.236%
ARML3	R$ 4,28 2.392%
ASAI3	R$ 11,04 -0.541%
AURA33	R$ 49,66 -5.679%
AURE3	R$ 10,06 -0.099%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,32 1.573%
B3SA3	R$ 13,79 1.922%
BABA34	R$ 22,40 -1.452%
BBAS3	R$ 21,81 -0.411%
BBDC3	R$ 14,45 -0.414%
BBDC4	R$ 16,76 -0.77%
BBSE3	R$ 35,53 0.028%
BEEF3	R$ 4,92 2.929%
BERK34	R$ 133,84 0.791%
BHIA3	R$ 3,62 -0.549%
BLAU3	R$ 13,66 0.441%
BMGB4	R$ 3,69 -0.271%
BMOB3	R$ 19,20 0.052%
BOVA11	R$ 135,42 -0.074%
BOVB11	R$ 141,45 -0.092%
BOVV11	R$ 142,18 -0.049%
BPAC11	R$ 41,80 0.36%
BPAN4	R$ 8,36 0.844%
BRAP4	R$ 15,32 -1.161%
BRAV3	R$ 20,43 -0.777%
BRAX11	R$ 116,23 0.069%
BRFS3	R$ 20,92 2.099%
BRKM5	R$ 10,15 -0.976%
BRSR6	R$ 11,60 -2.275%
CAML3	R$ 5,34 1.908%
CASH3	R$ 6,95 -1.697%
CBAV3	R$ 4,29 -0.696%
CEAB3	R$ 17,42 0.694%
CHVX34	R$ 81,58 -0.037%
CMIG3	R$ 15,18 0.264%
CMIG4	R$ 10,86 0.836%
CMIN3	R$ 4,98 0%
COCA34	R$ 63,80 -0.778%
COGN3	R$ 2,88 -3.03%
CPFE3	R$ 40,45 -1.341%
CPLE3	R$ 11,70 -1.182%
CPLE6	R$ 12,55 -1.723%
CSAN3	R$ 8,00 -1.478%
CSMG3	R$ 27,49 0.696%
CSNA3	R$ 8,15 -0.61%
CURY3	R$ 29,41 -1.408%
CVCB3	R$ 2,31 -0.858%
CXSE3	R$ 14,45 -0.482%
CYRE3	R$ 25,54 0.71%
DASA3	R$ 1,39 -4.138%
DIRR3	R$ 42,47 1.725%
DXCO3	R$ 5,67 2.347%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,79 2.5%
EGIE3	R$ 40,59 0.396%
ELET3	R$ 40,55 -2.148%
ELET6	R$ 45,11 -2.275%
EMBR3	R$ 72,90 3.994%
ENEV3	R$ 13,87 0.362%
ENGI11	R$ 47,14 -0.085%
ENJU3	R$ 1,20 0.84%
EQTL3	R$ 36,56 -0.218%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,23 -0.138%
EXXO34	R$ 77,97 -0.179%
EZTC3	R$ 13,40 1.285%
FESA4	R$ 7,04 0%
FLRY3	R$ 13,47 1.584%
GFSA3	R$ 25,00 11.111%
GGBR4	R$ 16,53 -0.302%
GGPS3	R$ 15,33 -0.325%
GMAT3	R$ 7,95 -0.625%
GMCO34	R$ 66,12 -0.721%
GOAU4	R$ 9,17 -0.218%
GOGL34	R$ 79,43 -1.598%
GOLD11	R$ 19,36 -0.565%
GOLL54	R$ 230,00 45.57%
GRND3	R$ 5,38 0%
GSGI34	R$ 116,00 1.478%
GUAR3	R$ 8,22 0.612%
HAPV3	R$ 39,49 0.279%
HBOR3	R$ 2,86 -4.667%
HBSA3	R$ 3,87 1.575%
HYPE3	R$ 27,69 -0.396%
IFCM3	R$ 0,05 -16.667%
IGTI11	R$ 22,18 -0.18%
INBR32	R$ 41,50 0.557%
INTB3	R$ 15,56 2.774%
IRBR3	R$ 47,66 0.084%
ISAE4	R$ 23,31 -0.682%
ITLC34	R$ 19,68 2.618%
ITSA4	R$ 10,88 -0.183%
ITUB3	R$ 32,49 -0.975%
ITUB4	R$ 36,83 -0.594%
IVVB11	R$ 369,20 0.027%
JALL3	R$ 3,97 -2.934%
JBSS32	R$ 74,85 -1.513%
JHSF3	R$ 5,29 -2.037%
JNJB34	R$ 55,33 -1.583%
JPMC34	R$ 150,69 1.547%
KEPL3	R$ 8,20 -1.205%
KLBN11	R$ 18,04 0.222%
LAVV3	R$ 12,19 1.582%
LEVE3	R$ 29,79 -1.03%
LILY34	R$ 144,07 -1.211%
LJQQ3	R$ 2,56 -1.158%
LOGG3	R$ 21,00 -0.709%
LOGN3	R$ 25,90 1.172%
LREN3	R$ 18,72 0.375%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 136,15 -0.838%
MATD3	R$ 4,77 2.802%
MCDC34	R$ 80,19 -1.662%
MDIA3	R$ 23,34 -0.256%
MDNE3	R$ 21,37 -2.242%
MEAL3	R$ 1,14 -1.724%
MELI34	R$ 110,00 0.009%
MGLU3	R$ 9,35 0.214%
MILS3	R$ 10,51 -0.379%
MLAS3	R$ 1,12 -1.754%
MOTV3	R$ 13,72 0.146%
MOVI3	R$ 8,56 3.382%
MRFG3	R$ 24,36 -0.164%
MRVE3	R$ 5,90 -1.173%
MSFT34	R$ 110,09 0.41%
MTRE3	R$ 4,10 0%
MULT3	R$ 26,34 0.419%
MYPK3	R$ 13,08 -0.153%
N1VO34	R$ 50,80 -0.859%
NASD11	R$ 16,67 0%
NEOE3	R$ 24,94 -3.132%
NFLX34	R$ 134,65 0.268%
NTCO3	R$ 10,46 -0.665%
NVDC34	R$ 16,62 0.423%
ODPV3	R$ 11,62 0.868%
ONCO3	R$ 4,58 -2.966%
ORVR3	R$ 52,10 -0.44%
OXYP34	R$ 41,58 -1.706%
P1GR34	R$ 717,27 -1.744%
PAGS34	R$ 10,32 2.381%
PCAR3	R$ 3,06 -0.326%
PETR3	R$ 35,75 -0.556%
PETR4	R$ 32,91 -0.091%
PETZ3	R$ 4,25 -0.701%
PIBB11	R$ 244,28 -0.573%
PLPL3	R$ 15,04 -1.699%
PNVL3	R$ 9,02 8.283%
POMO4	R$ 7,64 0.394%
POSI3	R$ 4,41 -0.451%
PRIO3	R$ 43,70 -0.749%
PSSA3	R$ 53,64 -0.464%
PTBL3	R$ 4,76 -1.653%
PYPL34	R$ 18,82 -3.338%
QUAL3	R$ 1,84 -1.604%
RADL3	R$ 14,32 1.488%
RAIL3	R$ 18,48 -0.108%
RAIZ4	R$ 1,77 -4.324%
RANI3	R$ 7,58 -0.525%
RAPT4	R$ 8,97 -1.645%
RDOR3	R$ 35,27 -0.62%
RECV3	R$ 15,58 -0.701%
RENT3	R$ 44,88 0.628%
RIOT34	R$ 314,15 -0.095%
ROMI3	R$ 9,04 -1.094%
ROXO34	R$ 11,30 0.444%
SANB11	R$ 30,08 -0.232%
SANB3	R$ 14,18 -0.77%
SAPR11	R$ 36,34 0.442%
SBFG3	R$ 12,16 -0.574%
SBSP3	R$ 115,95 -0.719%
SEER3	R$ 10,60 1.63%
SEQL3	R$ 1,26 -3.817%
SIMH3	R$ 6,00 1.868%
SIMN34	R$ 217,00 0.277%
SLCE3	R$ 18,43 -1.497%
SMAL11	R$ 109,06 -0.128%
SMFT3	R$ 24,23 0.248%
SMTO3	R$ 19,45 -1.118%
SOJA3	R$ 11,94 5.57%
SPXI11	R$ 359,29 0.053%
SRNA3	R$ 11,64 -0.086%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,81 0.323%
TAEE11	R$ 34,24 -0.725%
TASA4	R$ 7,17 0.14%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 22,95 -2.34%
TIMS3	R$ 21,20 0.331%
TMOS34	R$ 45,13 0.535%
TOKY3	R$ 0,99 0%
TOTS3	R$ 42,41 1.557%
TRAD3	R$ 6,92 -1.143%
TRIS3	R$ 7,85 0.512%
TSLA34	R$ 55,53 1.797%
TSMC34	R$ 146,45 -0.645%
TTEN3	R$ 14,51 -1.225%
TUPY3	R$ 18,38 -0.541%
UGPA3	R$ 17,34 0.58%
UNIP6	R$ 58,28 0.12%
USIM5	R$ 4,54 -1.089%
VALE3	R$ 51,24 -0.331%
VAMO3	R$ 4,84 -3.2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,63 0.605%
VERZ34	R$ 38,20 -0.131%
VISA34	R$ 93,11 -5.067%
VIVA3	R$ 25,62 1.99%
VIVT3	R$ 29,84 -0.831%
VLID3	R$ 25,40 2.626%
VULC3	R$ 19,83 2.64%
VVEO3	R$ 1,18 -1.667%
WALM34	R$ 32,75 0.831%
WEGE3	R$ 41,86 1.087%
WIZC3	R$ 8,00 2.564%
XBOV11	R$ 135,91 -0.088%
XPBR31	R$ 109,48 -0.563%
YDUQ3	R$ 16,87 -1.633%
ZAMP3	R$ 3,41 0.294%

Lucrar no mercado de opções agora ficou muito mais fácil

SUZB3 SUZANO S.A. ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT