Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 13:02:35

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 43,44

    0,43 arrow +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

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
SUZBE260W20R$ 17,451
000026,000000
000SUZBQ260W2
SUZBE265W20R$ 16,951
000026,500000
000SUZBQ265W2
SUZBE270W20R$ 16,451
000027,000000
000SUZBQ270W2
SUZBE275W20R$ 15,951
000027,500000
000SUZBQ275W2
SUZBE280W20R$ 15,451
000028,000000
000SUZBQ280W2
SUZBE285W20R$ 14,951
000028,500000
000SUZBQ285W2
SUZBE290W20R$ 14,461
000029,000000
000SUZBQ290W2
SUZBE295W20R$ 13,961
000029,500000
000SUZBQ295W2
SUZBE300W20R$ 13,461
000030,000000
000SUZBQ300W2
SUZBE305W20R$ 12,961
000030,500000
00,01R$ 0,01SUZBQ305W2
SUZBE415W20R$ 1,961
000041,500,0200,01-83,333
-0.030,01R$ 0,01SUZBQ415W2
SUZBE420W2R$ 1,45R$ 1,461
30,6311,451,401,5042,000,0200,01-33,333
-0.080,04R$ 0,04SUZBQ420W2
SUZBE425W2R$ 1,01R$ 1,010.88
158,9740,980,941,0142,500,050,020,040
-0.20,13R$ 0,13SUZBQ425W2
SUZBE430W2R$ 0,45R$ 0,461
-10,000,560,540,5943,000,140,100,12-64,865
-0.270,13R$ 0,13SUZBQ430W2
SUZBE435W2R$ 0,32R$ 0,320.49
6,6670,270,250,2943,500,350,290,32-53,846
-0.510,36R$ 0,36SUZBQ435W2
SUZBE440W2R$ 0,12R$ 0,120.25
-7,6920,110,090,1244,000,710,640,68-8,108
-0.611,02R$ 1,02SUZBQ440W2
SUZBE445W2R$ 0,05R$ 0,050.12
-28,5710,050,040,0644,501,151,071,1145,652
-0.721,34R$ 1,34SUZBQ445W2
SUZBE450W2R$ 0,05R$ 0,050.09
00,030,020,0345,0001,140,57-16,751
-0.861,64R$ 1,64SUZBQ450W2
SUZBE455W2R$ 0,02R$ 0,020.04
-33,3330,020,010,0345,50000-17,269
-0.952,06R$ 2,06SUZBQ455W2
SUZBE460W2R$ 0,02R$ 0,020.04
00,0100,0246,0002,221,11-11,565
-0.922,60R$ 2,60SUZBQ460W2
SUZBE465W2R$ 0,03R$ 0,030.04
00,0100,0246,50000-20,988
-0.873,20R$ 3,20SUZBQ465W2
SUZBE470W2R$ 0,01R$ 0,010.02
-87,500,0100,0247,000000
-0.843,80R$ 3,80SUZBQ470W2
SUZBE475W2R$ 0,05R$ 0,050.05
00,0100,0147,500000
-0.844,35R$ 4,35SUZBQ475W2
SUZBE480W2R$ 0,02R$ 0,020.02
00,0900,1748,0004,212,110
-0.815,01R$ 5,01SUZBQ480W2
SUZBE485W2R$ 0,12R$ 0,120.08
000048,500000
-15,035R$ 3,51SUZBQ485W2
SUZBE490W2R$ 0,01R$ 0,010.01
000049,00000-3,413
-0.925,66R$ 5,66SUZBQ490W2
SUZBE495W2R$ 0,03R$ 0,030.03
00,0300,0649,5002,091,050
-16,035R$ 2,09SUZBQ495W2
SUZBE500W2R$ 0,01R$ 0,010.01
00,0100,0250,000000
-0.797,30R$ 7,30SUZBQ500W2
SUZBE505W2R$ 0,52R$ 0,520.17
00,0100,0150,507,4903,750
-17,034R$ 1,33SUZBQ505W2
SUZBE510W2R$ 0,01R$ 0,010.01
00,0100,0151,007,9904,000
-17,534R$ 1,53SUZBQ510W2
SUZBE515W2000
00,0100,0151,500000
-18,0330SUZBQ515W2
SUZBE520W2R$ 0,04R$ 0,040.03
00,0100,0152,000000
-18,5330SUZBQ520W2
SUZBE525W2R$ 0,05R$ 0,050.03
00,0100,0152,500000
-19,0330SUZBQ525W2
SUZBE530W2R$ 1,38R$ 1,380.25
00,0100,0153,009,9905,0033,706
-0.989,56R$ 9,56SUZBQ530W2
SUZBE535W2R$ 0,08R$ 0,080.04
00,0100,0153,500000
-110,0320SUZBQ535W2
SUZBE540W2R$ 0,59R$ 0,590.15
00,0100,0154,000000
-110,5320SUZBQ540W2
SUZBE545W2R$ 0,11R$ 0,110.05
000054,500000
-111,0320SUZBQ545W2
SUZBE550W2R$ 0,09R$ 0,090.04
000055,000000
-111,5320SUZBQ550W2
SUZBE555W2R$ 0,60R$ 0,600.14
000055,500000
-112,0310SUZBQ555W2
SUZBE560W2R$ 0,51R$ 0,510.13
000056,0012,9906,500
-0.8812,97R$ 12,97SUZBQ560W2
SUZBE565W2R$ 0,44R$ 0,440.11
000056,500000
-113,0310SUZBQ565W2
SUZBE570W2R$ 0,10R$ 0,100.04
000057,000000
-113,5310SUZBQ570W2
SUZBE575W2000
000057,500000
-114,030SUZBQ575W2
SUZBE580W2000
000058,0014,9907,500
-114,53R$ 12,16SUZBQ580W2
SUZBE585W2000
000058,500000
-115,030SUZBQ585W2
SUZBE590W2000
000059,000000
-115,530SUZBQ590W2
SUZBE600W2000
000060,000000
-116,5290SUZBQ600W2
SUZBE610W2000
000061,000000
-117,5290SUZBQ610W2
SUZBE620W2000
000062,000000
-118,5280SUZBQ620W2
SUZBE630W2000
000063,000000
-119,5280SUZBQ630W2
SUZBE640W2000
000064,000000
-120,5270SUZBQ640W2
SUZBE650W2000
000065,000000
-121,5270SUZBQ650W2