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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SUZBC275 | 0 | R$ 23,16 | 1 | 0 | 0 | 0 | 0 | 27,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO275 | ||
| SUZBC395 | 0 | R$ 11,53 | 1 | 0 | 0 | 0 | 0 | 39,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO395 | ||
| SUZBC400 | 0 | R$ 11,05 | 1 | 0 | 0 | 0 | 0 | 40,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO400 | ||
| SUZBC405 | 0 | R$ 10,56 | 1 | 0 | 0 | 0 | 0 | 40,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO405 | ||
| SUZBC410 | R$ 13,89 | R$ 13,89 | 0.77 | 0 | 0 | 0 | 0 | 41,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO410 | ||
| SUZBC415 | 0 | R$ 9,60 | 1 | 0 | 0 | 0 | 0 | 41,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO415 | ||
| SUZBC420 | 0 | R$ 9,11 | 1 | 0 | 0 | 0 | 0 | 42,00 | 0,21 | 0 | 0,11 | 0 | 0 | 0 | 0 | SUZBO420 | ||
| SUZBC425 | 0 | R$ 8,63 | 1 | 0 | 0 | 0 | 0 | 42,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO425 | ||
| SUZBC430 | 0 | R$ 8,14 | 1 | 0 | 0 | 0 | 0 | 43,00 | 0,43 | 0 | 0,22 | 0 | -0.11 | 0,43 | R$ 0,43 | SUZBO430 | ||
| SUZBC435 | 0 | R$ 7,66 | 1 | 0 | 0 | 0 | 0 | 43,50 | 0,44 | 0 | 0,22 | 0 | 0 | 0 | 0 | SUZBO435 | ||
| SUZBC440 | R$ 21,63 | R$ 21,63 | 0.75 | 0 | 0 | 0 | 0 | 44,00 | 0,67 | 0 | 0,34 | 0 | -0.15 | 0,67 | R$ 0,67 | SUZBO440 | ||
| SUZBC445 | 0 | R$ 6,69 | 1 | 0 | 0 | 0 | 0 | 44,50 | 0 | 0 | 0 | 0 | -0.12 | 0,38 | R$ 0,38 | SUZBO445 | ||
| SUZBC450 | 0 | R$ 6,21 | 1 | 0 | 0 | 0 | 0 | 45,00 | 0 | 0 | 0 | 0 | -0.13 | 0,45 | R$ 0,45 | SUZBO450 | ||
| SUZBC455 | 0 | R$ 5,72 | 1 | 0 | 0 | 0 | 0 | 45,50 | 0 | 0 | 0 | 0 | -0.14 | 0,44 | R$ 0,44 | SUZBO455 | ||
| SUZBC460 | 0 | R$ 5,24 | 1 | 0 | 0 | 0 | 0 | 46,00 | 0 | 0 | 0 | 0 | -0.22 | 1,11 | R$ 1,11 | SUZBO460 | ||
| SUZBC465 | R$ 8,60 | R$ 8,60 | 0.68 | 0 | 0 | 0 | 0 | 46,50 | 0 | 0 | 0 | 0 | -0.21 | 0,83 | R$ 0,83 | SUZBO465 | ||
| SUZBC470 | R$ 5,00 | R$ 5,00 | 0.79 | 11,111 | 0 | 0 | 0 | 47,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO470 | ||
| SUZBC475 | R$ 3,50 | R$ 3,79 | 1 | 0 | 0 | 0 | 0 | 47,50 | 0 | 0 | 0 | 0 | -0.27 | 1,27 | R$ 1,27 | SUZBO475 | ||
| SUZBC480 | R$ 3,20 | R$ 3,30 | 1 | 0 | 0 | 0 | 0 | 48,00 | 0 | 0,66 | 0,33 | 0 | -0.23 | 0,66 | R$ 0,66 | SUZBO480 | ||
| SUZBC485 | R$ 2,98 | R$ 2,98 | 0.88 | 0 | 0 | 0 | 0 | 48,50 | 0 | 0 | 0 | 0 | -0.29 | 1,17 | R$ 1,17 | SUZBO485 | ||
| SUZBC490 | R$ 2,51 | R$ 2,51 | 0.85 | 0 | 0,40 | 0,80 | 0 | 49,00 | 0 | 0,39 | 0,20 | -3,676 | -0.32 | 1,31 | R$ 1,31 | SUZBO490 | ||
| SUZBC492 | R$ 3,13 | R$ 3,13 | 0.69 | 0 | 0,28 | 0,55 | 0 | 49,25 | 0 | 0 | 0 | 0 | -0.35 | 1,70 | R$ 1,70 | SUZBO492 | ||
| SUZBC495 | R$ 2,70 | R$ 2,70 | 0.69 | 0 | 0 | 0 | 0 | 49,50 | 0 | 0 | 0 | 0 | -0.06 | 0,03 | R$ 0,03 | SUZBO495 | ||
| SUZBC500 | R$ 3,99 | R$ 3,99 | 0.6 | 0 | 0,31 | 0,62 | 0 | 50,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO500 | ||
| SUZBC510 | R$ 2,00 | R$ 2,00 | 0.55 | 0 | 0,24 | 0,47 | 0 | 51,00 | 0 | 0 | 0 | 0 | -0.45 | 1,50 | R$ 1,50 | SUZBO510 | ||
| SUZBC515 | R$ 2,50 | R$ 2,50 | 0.52 | 0 | 0,18 | 0,36 | 0 | 51,50 | 0 | 0 | 0 | 0 | -0.49 | 1,69 | R$ 1,69 | SUZBO515 | ||
| SUZBC520 | R$ 4,02 | R$ 4,02 | 0.52 | 0 | 0 | 0 | 0 | 52,00 | 0 | 0 | 0 | 0 | -0.49 | 4,09 | R$ 4,09 | SUZBO520 | ||
| SUZBC530 | R$ 2,00 | R$ 2,00 | 0.44 | 0 | 0 | 0 | 0 | 53,00 | 0 | 0 | 0 | 0 | -0.57 | 3,50 | R$ 3,50 | SUZBO530 | ||
| SUZBC535 | R$ 1,50 | R$ 1,50 | 0.39 | 0 | 1,54 | 0 | 3,08 | 53,50 | 0 | 0 | 0 | 0 | -0.53 | 5,30 | R$ 5,30 | SUZBO535 | ||
| SUZBC540 | R$ 0,79 | R$ 0,79 | 0.3 | 0 | 1,50 | 0 | 3,00 | 54,00 | 0 | 0 | 0 | 0 | -0.83 | 2,741 | R$ 2,50 | SUZBO540 | ||
| SUZBC545 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 54,50 | 0 | 0 | 0 | 0 | -0.82 | 3,30 | R$ 3,30 | SUZBO545 | ||
| SUZBC55 | R$ 1,64 | R$ 1,64 | 0.35 | 0 | 0 | 0 | 0 | 55,00 | 0 | 0 | 0 | 0 | -0.66 | 5,00 | R$ 5,00 | SUZBO55 | ||
| SUZBC555 | R$ 0,95 | R$ 0,95 | 0.28 | 0 | 0,05 | 0,10 | 0 | 55,50 | 0 | 0 | 0 | 0 | -1 | 3,963 | 0 | SUZBO555 | ||
| SUZBC560 | R$ 0,76 | R$ 0,76 | 0.24 | 0 | 0 | 0 | 0 | 56,00 | 0 | 0 | 0 | 0 | -1 | 4,447 | R$ 0,03 | SUZBO560 | ||
| SUZBC565 | R$ 1,02 | R$ 1,02 | 0.27 | 0 | 0,08 | 0,15 | 0 | 56,50 | 0 | 0 | 0 | 0 | -1 | 4,932 | 0 | SUZBO565 | ||
| SUZBC570 | R$ 1,04 | R$ 1,04 | 0.26 | 0 | 0 | 0 | 0 | 57,00 | 0 | 0 | 0 | 0 | -0.46 | 14,796 | R$ 0,69 | SUZBO570 | ||
| SUZBC580 | R$ 0,03 | R$ 0,03 | 0.03 | 0 | 0 | 0 | 0 | 58,00 | 0 | 0 | 0 | 0 | -1 | 6,384 | R$ 1,47 | SUZBO580 | ||
| SUZBC590 | R$ 0,02 | R$ 0,02 | 0.02 | 0 | 0 | 0 | 0 | 59,00 | 0 | 0 | 0 | 0 | -1 | 7,353 | R$ 2,61 | SUZBO590 | ||
| SUZBC63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 63,00 | 0 | 0 | 0 | 0 | -0.91 | 11,50 | R$ 11,50 | SUZBO63 | ||
| SUZBC635 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 63,50 | 0 | 0 | 0 | 0 | -1 | 11,711 | R$ 7,05 | SUZBO635 | ||
| SUZBC700 | R$ 0,05 | R$ 0,05 | 0.02 | 0 | 0,30 | 0 | 0,60 | 70,00 | 0 | 0 | 0 | 0 | -0.87 | 18,72 | R$ 18,72 | SUZBO700 |