Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 49,09

    0,37 arrow +0,759%

    • R$ 49,61

      Máxima

    • R$ 48,77

      Mínima

    • 7.575.300,00

      Volume

    • 03/02/26, 18:07:40

      Último Negócio

    • R$ 48,98

      Abertura

    • R$ 371,76

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 28,97%

      IV (1a)

    • 21,26%

      EWMA (1a)

    • 0,21

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
SUZBE412R$ 13,00R$ 13,000.79
000040,130,6500,330
-0.040,13R$ 0,13SUZBQ412
SUZBE450R$ 10,10R$ 10,100.73
000043,880,900,020,461,852
-0.140,55R$ 0,55SUZBQ450
SUZBE4520R$ 6,531
000044,130000
-0.030,05R$ 0,05SUZBQ452
SUZBE4550R$ 6,281
000044,380000
-0.170,79R$ 0,79SUZBQ455
SUZBE4570R$ 6,041
000044,631,0000,500
-0.20,98R$ 0,98SUZBQ457
SUZBE4600R$ 5,801
000044,881,3000,650
-0.21,04R$ 1,04SUZBQ460
SUZBE462R$ 13,35R$ 13,350.69
000045,13000142,424
-0.190,80R$ 0,80SUZBQ462
SUZBE465R$ 4,18R$ 5,321
000045,380,990,180,590
-0.180,73R$ 0,73SUZBQ465
SUZBE467R$ 3,80R$ 5,081
000045,630000
-0.210,92R$ 0,92SUZBQ467
SUZBE470R$ 3,68R$ 4,841
000045,880000
-0.020,02R$ 0,02SUZBQ470
SUZBE472R$ 3,43R$ 4,601
000046,130000
-0.030,03R$ 0,03SUZBQ472
SUZBE475R$ 3,19R$ 4,361
000046,380000
-0.190,59R$ 0,59SUZBQ475
SUZBE477R$ 2,78R$ 4,111
000046,630000
-0.010,01R$ 0,01SUZBQ477
SUZBE480R$ 4,29R$ 4,290.83
000046,881,8000,900
-0.241,00R$ 1,00SUZBQ480
SUZBE482R$ 2,91R$ 3,631
000047,130000
-0.240,88R$ 0,88SUZBQ482
SUZBE485R$ 4,67R$ 4,670.72
000047,380000
-0.20,51R$ 0,51SUZBQ485
SUZBE487R$ 2,85R$ 3,151
000047,630000
-0.210,55R$ 0,55SUZBQ487
SUZBE490R$ 4,62R$ 4,620.68
000047,880000
-0.240,66R$ 0,66SUZBQ490
SUZBE492R$ 6,73R$ 6,730.63
000048,130000
-0.280,93R$ 0,93SUZBQ492
SUZBE495R$ 6,17R$ 6,170.63
000048,380000
-0.270,74R$ 0,74SUZBQ495
SUZBE497R$ 5,99R$ 5,990.62
000048,630000
-0.280,73R$ 0,73SUZBQ497
SUZBE500R$ 3,60R$ 3,600.65
000048,880000
-0.351,66R$ 1,66SUZBQ500
SUZBE510R$ 3,27R$ 3,270.58
91,22800049,880000
-0.411,70R$ 1,70SUZBQ510
SUZBE5010R$ 0,741
000050,130000
000SUZBQ501
SUZBE530R$ 4,10R$ 4,100.51
000051,880000
-0.611,78R$ 1,78SUZBQ530
SUZBE540R$ 3,53R$ 3,530.48
000052,880000
-0.911,97R$ 1,97SUZBQ540
SUZBE533R$ 1,85R$ 1,850.4
-43,25200053,3800020,625
-0.633,86R$ 3,86SUZBQ533
SUZBE570R$ 1,20R$ 1,200.29
-42,85700055,8802,001,000
-14,808R$ 3,50SUZBQ570
SUZBE580R$ 1,50R$ 1,500.3
000056,880000
-0.667,856R$ 5,20SUZBQ580
SUZBE600R$ 0,01R$ 0,010.01
000058,880000
-17,702R$ 6,33SUZBQ600
SUZBE605R$ 0,03R$ 0,030.02
000059,380000
-0.98,441R$ 7,09SUZBQ605
SUZBE610R$ 0,93R$ 0,930.21
000059,880000
-18,666R$ 4,91SUZBQ610
SUZBE615R$ 0,01R$ 0,010.01
000060,380000
-19,149R$ 7,96SUZBQ615
SUZBE62R$ 3,20R$ 3,200.35
000060,880000
-19,6310SUZBQ62
SUZBE625R$ 0,02R$ 0,020.01
000061,380000
-0.6613,161R$ 8,62SUZBQ625
SUZBE63R$ 10,22R$ 10,220.53
000061,880000
-0.5915,683R$ 3,27SUZBQ63
SUZBE635R$ 0,50R$ 0,500.13
000062,380000
-0.812,134R$ 10,07SUZBQ635
SUZBE640R$ 0,01R$ 0,010.01
000062,880000
-0.7313,62R$ 13,62SUZBQ640
SUZBE705R$ 0,15R$ 0,150.05
00,6501,3069,380002,286
-0.9717,90R$ 17,90SUZBQ705