Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 50,19

    -0,93 arrow -1,819%

    • R$ 51,12

      Máxima

    • R$ 49,57

      Mínima

    • 12.549.400,00

      Volume

    • 20/03/26, 18:39:09

      Último Negócio

    • R$ 51,02

      Abertura

    • R$ 631,85

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 30,15%

      IV (1a)

    • 27,12%

      EWMA (1a)

    • 0,35

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
SUZBF4660R$ 4,971
000046,670000
000SUZBR466
SUZBF500R$ 4,71R$ 4,710.89
000047,1700,200,1014,943
-0.231,00R$ 1,00SUZBR500
SUZBF4760R$ 4,001
000047,670000
-0.240,93R$ 0,93SUZBR476
SUZBF486R$ 4,54R$ 4,540.69
-17,15300048,670000
000SUZBR486
SUZBF520R$ 9,00R$ 9,000.63
05,25010,5049,170000
000SUZBR520
SUZBF507R$ 5,69R$ 5,690.62
000049,6700,200,100
-0.310,99R$ 0,99SUZBR507
SUZBF4990R$ 1,821
000049,920000
000SUZBR499
SUZBF517R$ 4,28R$ 4,280.58
000050,670000
-0.412,13R$ 2,13SUZBR517
SUZBF540R$ 8,84R$ 8,840.6
000051,170000
-0.390,70R$ 0,70SUZBR540
SUZBF5270R$ 0,121
000051,670000
-0.471,22R$ 1,22SUZBR527
SUZBF521R$ 2,57R$ 2,570.51
000052,170000
-0.580,87R$ 0,87SUZBR521
SUZBF560R$ 8,00R$ 8,000.56
000053,170000
-11,3330SUZBR560
SUZBF536000
000053,670000
-11,8170SUZBR536
SUZBF541R$ 7,54R$ 7,540.54
000054,170000
-12,3020SUZBR541
SUZBF546R$ 3,43R$ 3,430.45
000054,670000
-12,7860SUZBR546
SUZBF580R$ 1,40R$ 1,400.34
000055,170000
-0.518,644R$ 1,90SUZBR580
SUZBF556R$ 0,90R$ 0,900.28
000055,670000
-13,7550SUZBR556
SUZBF561R$ 1,30R$ 1,300.31
000056,170000
-14,240SUZBR561
SUZBF566000
000056,670000
-14,725R$ 2,50SUZBR566
SUZBF571R$ 1,70R$ 1,700.32
00,501,00057,170000
-15,209R$ 2,32SUZBR571
SUZBF576R$ 1,40R$ 1,400.29
000057,670000
-15,6940SUZBR576
SUZBF581R$ 0,65R$ 0,650.2
000058,170000
-16,178R$ 2,87SUZBR581
SUZBF586000
000058,670000
-16,6630SUZBR586
SUZBF591000
000059,170000
-0.2533,687R$ 3,69SUZBR591
SUZBF596000
000059,670000
-17,6320SUZBR596
SUZBF601R$ 2,50R$ 2,500.33
000060,170000
-18,1160SUZBR601
SUZBF611R$ 0,50R$ 0,500.14
-27,53600061,170000
-19,0850SUZBR611
SUZBF616R$ 2,50R$ 2,500.32
000061,670000
-19,57R$ 3,00SUZBR616
SUZBF621000
000062,170000
-110,0540SUZBR621
SUZBF631000
000063,170000
-0.9711,082R$ 9,00SUZBR631
SUZBF636000
000063,670000
-0.9811,545R$ 9,00SUZBR636
SUZBF641R$ 2,00R$ 2,000.27
000064,170000
-111,9920SUZBR641
SUZBF651000
000065,170000
-112,9610SUZBR651
SUZBF656R$ 0,44R$ 0,440.11
000065,670000
-113,4460SUZBR656
SUZBF671000
000067,170000
-114,8990SUZBR671
SUZBF756R$ 0,09R$ 0,090.03
000075,670000
-123,1360SUZBR756
SUZBF776R$ 0,07R$ 0,070.02
000077,670000
-125,0740SUZBR776
SUZBF886R$ 0,04R$ 0,040.01
000088,670000
-135,7330SUZBR886