SUZB3 SUZANO S.A. ON
- R$ 48,56
-0,13
-0,267%- R$ 49,09
Máxima
- R$ 48,21
Mínima
- 4.902.400,00
Volume
- 31/10/25, 18:39:32
Último Negócio
- R$ 48,88
Abertura
- R$ 238,83
Volume Financeiro
- R$ 49,09
Tendência
- Sem tendência
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 20,00%
Desvio Padrão (1a)
- 21,98%
IV (1a)
- 18,42%
EWMA (1a)
- 0,21
Beta (ß)
Destaques
Séries
- 07/11/2025 - 4 dias14/11/2025 - 9 dias21/11/2025 - 14 dias28/11/2025 - 19 dias05/12/2025 - 24 dias12/12/2025 - 29 dias19/12/2025 - 34 dias16/01/2026 - 50 dias20/02/2026 - 75 dias20/03/2026 - 95 dias17/04/2026 - 114 dias15/05/2026 - 132 dias19/06/2026 - 156 dias17/07/2026 - 176 dias21/08/2026 - 201 dias18/09/2026 - 220 dias16/10/2026 - 239 dias19/11/2026 - 262 dias18/12/2026 - 283 dias15/01/2027 - 299 dias19/02/2027 - 324 dias19/03/2027 - 344 dias16/07/2027 - 426 dias15/10/2027 - 489 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SUZBC400 | 0 | R$ 10,47 | 1 | 0 | 0 | 0 | 0 | 40,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO400 | ||
| SUZBC405 | 0 | R$ 10,00 | 1 | 0 | 0 | 0 | 0 | 40,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO405 | ||
| SUZBC410 | R$ 13,89 | R$ 13,89 | 0.76 | 0 | 0 | 0 | 0 | 41,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO410 | ||
| SUZBC415 | 0 | R$ 9,04 | 1 | 0 | 0 | 0 | 0 | 41,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO415 | ||
| SUZBC420 | 0 | R$ 8,57 | 1 | 0 | 0 | 0 | 0 | 42,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO420 | ||
| SUZBC425 | 0 | R$ 8,09 | 1 | 0 | 0 | 0 | 0 | 42,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO425 | ||
| SUZBC430 | 0 | R$ 7,62 | 1 | 0 | 0 | 0 | 0 | 43,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO430 | ||
| SUZBC435 | 0 | R$ 7,14 | 1 | 0 | 0 | 0 | 0 | 43,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO435 | ||
| SUZBC440 | R$ 21,63 | R$ 21,63 | 0.75 | 0 | 0 | 0 | 0 | 44,00 | 0 | 0 | 0 | 0 | -0.02 | 0,02 | R$ 0,02 | SUZBO440 | ||
| SUZBC445 | 0 | R$ 6,19 | 1 | 0 | 0 | 0 | 0 | 44,50 | 0 | 0 | 0 | 0 | -0.14 | 0,50 | R$ 0,50 | SUZBO445 | ||
| SUZBC450 | 0 | R$ 5,71 | 1 | 0 | 0 | 0 | 0 | 45,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO450 | ||
| SUZBC455 | 0 | R$ 5,24 | 1 | 0 | 0 | 0 | 0 | 45,50 | 0,90 | 0 | 0,45 | 0 | -0.2 | 0,83 | R$ 0,83 | SUZBO455 | ||
| SUZBC460 | 0 | R$ 4,76 | 1 | 0 | 0 | 0 | 0 | 46,00 | 0 | 0 | 0 | 0 | -0.22 | 0,95 | R$ 0,95 | SUZBO460 | ||
| SUZBC465 | R$ 8,60 | R$ 8,60 | 0.67 | 0 | 0 | 0 | 0 | 46,50 | 0 | 0 | 0 | 0 | -0.22 | 0,83 | R$ 0,83 | SUZBO465 | ||
| SUZBC470 | 0 | R$ 3,81 | 1 | 0 | 0 | 0 | 0 | 47,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO470 | ||
| SUZBC475 | 0 | R$ 3,33 | 1 | 0 | 0 | 0 | 0 | 47,50 | 0 | 0 | 0 | 0 | -0.26 | 1,04 | R$ 1,04 | SUZBO475 | ||
| SUZBC480 | 0 | R$ 2,86 | 1 | 0 | 0 | 0 | 0 | 48,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO480 | ||
| SUZBC485 | 0 | R$ 2,38 | 1 | 0 | 0 | 0 | 0 | 48,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO485 | ||
| SUZBC490 | 0 | R$ 1,90 | 1 | 0 | 0 | 0 | 0 | 49,00 | 0 | 0 | 0 | 0 | -0.35 | 1,55 | R$ 1,55 | SUZBO490 | ||
| SUZBC492 | R$ 3,13 | R$ 3,13 | 0.64 | 0 | 0 | 0 | 0 | 49,25 | 0 | 0 | 0 | 0 | -0.36 | 1,42 | R$ 1,42 | SUZBO492 | ||
| SUZBC520 | R$ 4,02 | R$ 4,02 | 0.51 | 0 | 0 | 0 | 0 | 52,00 | 3,68 | 0 | 1,84 | 9,89 | -0.54 | 3,00 | R$ 3,00 | SUZBO520 | ||
| SUZBC530 | R$ 2,00 | R$ 2,00 | 0.42 | 0 | 0 | 0 | 0 | 53,00 | 0 | 0 | 0 | 0 | -0.6 | 3,50 | R$ 3,50 | SUZBO530 | ||
| SUZBC535 | R$ 3,31 | R$ 3,31 | 0.46 | 0 | 0 | 0 | 0 | 53,50 | 0 | 0 | 0 | 0 | -0.58 | 4,56 | R$ 4,56 | SUZBO535 | ||
| SUZBC540 | R$ 1,25 | R$ 1,25 | 0.34 | 0 | 1,50 | 0 | 3,00 | 54,00 | 0 | 0 | 0 | 0 | -1 | 2,857 | R$ 0,05 | SUZBO540 | ||
| SUZBC545 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 54,50 | 0 | 0 | 0 | 0 | -1 | 3,334 | 0 | SUZBO545 | ||
| SUZBC55 | R$ 1,20 | R$ 1,20 | 0.31 | -9,774 | 0 | 0 | 0 | 55,00 | 0 | 0 | 0 | 0 | -0.69 | 5,00 | R$ 5,00 | SUZBO55 | ||
| SUZBC555 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 55,50 | 0 | 0 | 0 | 0 | -1 | 4,286 | 0 | SUZBO555 | ||
| SUZBC560 | R$ 0,76 | R$ 0,76 | 0.24 | 0 | 0 | 0 | 0 | 56,00 | 0 | 0 | 0 | 0 | -1 | 4,762 | R$ 0,03 | SUZBO560 | ||
| SUZBC565 | R$ 2,20 | R$ 2,20 | 0.35 | 0 | 0 | 0 | 0 | 56,50 | 0 | 0 | 0 | 0 | -1 | 5,238 | 0 | SUZBO565 | ||
| SUZBC570 | R$ 0,03 | R$ 0,03 | 0.03 | 0 | 0 | 0 | 0 | 57,00 | 0 | 0 | 0 | 0 | -0.93 | 5,821 | R$ 0,69 | SUZBO570 | ||
| SUZBC63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 63,00 | 0 | 0 | 0 | 0 | -1 | 11,427 | 0 | SUZBO63 | ||
| SUZBC700 | R$ 0,06 | R$ 0,06 | 0.02 | -89,655 | 0,30 | 0 | 0,60 | 70,00 | 0 | 0 | 0 | 0 | -0.95 | 18,274 | R$ 10,89 | SUZBO700 |