SUZB3 SUZANO S.A. ON
- R$ 49,79
0,87
+1,778%- R$ 49,84
Máxima
- R$ 48,84
Mínima
- 9.610.900,00
Volume
- 17/12/25, 19:45:00
Último Negócio
- R$ 48,84
Abertura
- R$ 476,08
Volume Financeiro
- R$ 49,84
Tendência
- Sem tendência
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 20,00%
Desvio Padrão (1a)
- 21,81%
IV (1a)
- 19,58%
EWMA (1a)
- 0,19
Beta (ß)
Destaques
Séries
- 19/12/2025 - 1 dias26/12/2025 - 4 dias02/01/2026 - 7 dias09/01/2026 - 12 dias16/01/2026 - 17 dias23/01/2026 - 22 dias30/01/2026 - 27 dias20/02/2026 - 42 dias20/03/2026 - 62 dias17/04/2026 - 81 dias15/05/2026 - 99 dias19/06/2026 - 123 dias17/07/2026 - 143 dias21/08/2026 - 168 dias18/09/2026 - 187 dias16/10/2026 - 206 dias19/11/2026 - 229 dias18/12/2026 - 250 dias15/01/2027 - 266 dias19/02/2027 - 291 dias19/03/2027 - 311 dias16/07/2027 - 393 dias15/10/2027 - 456 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SUZBE412 | R$ 8,43 | R$ 10,59 | 1 | 0 | 0 | 0 | 0 | 41,25 | 0,80 | 0 | 0,40 | 0 | -0.07 | 0,30 | R$ 0,30 | SUZBQ412 | ||
| SUZBE450 | R$ 8,83 | R$ 8,83 | 0.77 | 0 | 0 | 0 | 0 | 45,00 | 0 | 0,20 | 0,10 | 0 | -0.15 | 0,65 | R$ 0,65 | SUZBQ450 | ||
| SUZBE452 | 0 | R$ 6,79 | 1 | 0 | 0 | 0 | 0 | 45,25 | 0 | 0 | 0 | 0 | -0.03 | 0,05 | R$ 0,05 | SUZBQ452 | ||
| SUZBE455 | 0 | R$ 6,56 | 1 | 0 | 0 | 0 | 0 | 45,50 | 0 | 0 | 0 | 0 | -0.17 | 0,79 | R$ 0,79 | SUZBQ455 | ||
| SUZBE457 | 0 | R$ 6,32 | 1 | 0 | 0 | 0 | 0 | 45,75 | 0 | 0 | 0 | 0 | -0.19 | 0,98 | R$ 0,98 | SUZBQ457 | ||
| SUZBE460 | 0 | R$ 6,08 | 1 | 0 | 0 | 0 | 0 | 46,00 | 0 | 0 | 0 | 0 | -0.2 | 1,04 | R$ 1,04 | SUZBQ460 | ||
| SUZBE462 | R$ 13,35 | R$ 13,35 | 0.69 | 0 | 0 | 0 | 0 | 46,25 | 0 | 0 | 0 | 0 | -0.21 | 1,11 | R$ 1,11 | SUZBQ462 | ||
| SUZBE465 | R$ 4,18 | R$ 5,61 | 1 | 0 | 0 | 0 | 0 | 46,50 | 0 | 0 | 0 | 0 | -0.22 | 1,14 | R$ 1,14 | SUZBQ465 | ||
| SUZBE467 | R$ 3,80 | R$ 5,37 | 1 | 0 | 0 | 0 | 0 | 46,75 | 0 | 0 | 0 | 0 | -0.2 | 0,92 | R$ 0,92 | SUZBQ467 | ||
| SUZBE470 | R$ 3,68 | R$ 5,13 | 1 | 0 | 0 | 0 | 0 | 47,00 | 0 | 0 | 0 | 0 | -0.02 | 0,02 | R$ 0,02 | SUZBQ470 | ||
| SUZBE472 | R$ 3,43 | R$ 4,89 | 1 | 0 | 0 | 0 | 0 | 47,25 | 0 | 0 | 0 | 0 | -0.03 | 0,03 | R$ 0,03 | SUZBQ472 | ||
| SUZBE475 | R$ 3,19 | R$ 4,66 | 1 | 0 | 0 | 0 | 0 | 47,50 | 0 | 0 | 0 | 0 | -0.26 | 1,50 | R$ 1,50 | SUZBQ475 | ||
| SUZBE477 | R$ 2,78 | R$ 4,42 | 1 | 0 | 0 | 0 | 0 | 47,75 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | SUZBQ477 | ||
| SUZBE480 | R$ 4,29 | R$ 4,29 | 0.92 | 0 | 0 | 0 | 0 | 48,00 | 0 | 0 | 0 | 0 | -0.27 | 1,43 | R$ 1,43 | SUZBQ480 | ||
| SUZBE482 | R$ 2,91 | R$ 3,94 | 1 | 0 | 0 | 0 | 0 | 48,25 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | SUZBQ482 | ||
| SUZBE485 | R$ 4,67 | R$ 4,67 | 0.75 | 0 | 0 | 0 | 0 | 48,50 | 0 | 0 | 0 | 0 | -0.3 | 1,75 | R$ 1,75 | SUZBQ485 | ||
| SUZBE487 | R$ 2,85 | R$ 3,47 | 1 | 0 | 0 | 0 | 0 | 48,75 | 0 | 0 | 0 | 0 | -0.02 | 0,01 | R$ 0,01 | SUZBQ487 | ||
| SUZBE490 | R$ 4,62 | R$ 4,62 | 0.71 | 0 | 0 | 0 | 0 | 49,00 | 0 | 0 | 0 | 0 | -0.32 | 1,94 | R$ 1,94 | SUZBQ490 | ||
| SUZBE492 | R$ 2,35 | R$ 2,99 | 1 | 0 | 0 | 0 | 0 | 49,25 | 0 | 0 | 0 | 0 | -0.33 | 2,04 | R$ 2,04 | SUZBQ492 | ||
| SUZBE495 | R$ 2,56 | R$ 2,75 | 1 | 0 | 0 | 0 | 0 | 49,50 | 0 | 0 | 0 | 0 | -0.02 | 0,01 | R$ 0,01 | SUZBQ495 | ||
| SUZBE497 | R$ 2,96 | R$ 2,96 | 0.78 | 0 | 0 | 0 | 0 | 49,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBQ497 | ||
| SUZBE500 | R$ 3,60 | R$ 3,60 | 0.68 | 0 | 0,04 | 0,07 | 0 | 50,00 | 0 | 0 | 0 | 0 | -0.35 | 2,05 | R$ 2,05 | SUZBQ500 | ||
| SUZBE510 | R$ 1,71 | R$ 1,71 | 0.73 | 0 | 0 | 0 | 0 | 51,00 | 0 | 0 | 0 | 0 | -0.41 | 2,94 | R$ 2,94 | SUZBQ510 | ||
| SUZBE530 | R$ 1,60 | R$ 1,60 | 0.47 | 0 | 0 | 0 | 0 | 53,00 | 0 | 0 | 0 | 0 | -0.48 | 4,60 | R$ 4,60 | SUZBQ530 | ||
| SUZBE540 | R$ 1,95 | R$ 1,95 | 0.43 | 0 | 0 | 0 | 0 | 54,00 | 0 | 0 | 0 | 0 | -1 | 1,521 | R$ 0,54 | SUZBQ540 | ||
| SUZBE570 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 57,00 | 0 | 0 | 0 | 0 | -0.69 | 5,78 | R$ 5,78 | SUZBQ570 | ||
| SUZBE580 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 58,00 | 0 | 0 | 0 | 0 | -0.91 | 5,483 | R$ 5,20 | SUZBQ580 | ||
| SUZBE600 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 60,00 | 0 | 0 | 0 | 0 | -1 | 7,223 | R$ 6,33 | SUZBQ600 | ||
| SUZBE605 | R$ 0,03 | R$ 0,03 | 0.02 | 0 | 0 | 0 | 0 | 60,50 | 0 | 0 | 0 | 0 | -0.91 | 7,912 | R$ 7,09 | SUZBQ605 | ||
| SUZBE610 | R$ 0,02 | R$ 0,02 | 0.02 | 0 | 0 | 0 | 0 | 61,00 | 0 | 0 | 0 | 0 | -0.67 | 10,682 | R$ 7,80 | SUZBQ610 | ||
| SUZBE615 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 61,50 | 0 | 0 | 0 | 0 | -0.96 | 8,717 | R$ 7,96 | SUZBQ615 | ||
| SUZBE62 | R$ 3,20 | R$ 3,20 | 0.35 | 0 | 0 | 0 | 0 | 62,00 | 0 | 0 | 0 | 0 | -1 | 9,123 | 0 | SUZBQ62 | ||
| SUZBE625 | R$ 0,02 | R$ 0,02 | 0.01 | 0 | 0 | 0 | 0 | 62,50 | 0 | 0 | 0 | 0 | -1 | 9,598 | R$ 8,62 | SUZBQ625 | ||
| SUZBE63 | R$ 10,22 | R$ 10,22 | 0.53 | 0 | 0 | 0 | 0 | 63,00 | 0 | 0 | 0 | 0 | -1 | 10,073 | R$ 3,27 | SUZBQ63 | ||
| SUZBE635 | R$ 0,02 | R$ 0,02 | 0.01 | 0 | 0 | 0 | 0 | 63,50 | 0 | 0 | 0 | 0 | -1 | 10,548 | R$ 10,07 | SUZBQ635 | ||
| SUZBE640 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 64,00 | 0 | 0 | 0 | 0 | -0.69 | 13,62 | R$ 13,62 | SUZBQ640 | ||
| SUZBE705 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 70,50 | 0 | 0 | 0 | 0 | -1 | 17,20 | 0 | SUZBQ705 |