Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 19:45:00

Search Icon
INÍCIO/SUZB3

SUZB3 SUZANO S.A. ON

    • R$ 52,29

    -0,06 arrow -0,115%

    • R$ 52,47

      Máxima

    • R$ 51,15

      Mínima

    • 9.554.400,00

      Volume

    • 05/11/26, 18:05:33

      Último Negócio

    • R$ 51,62

      Abertura

    • R$ 497,16

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 29,02%

      IV (1a)

    • 29,80%

      EWMA (1a)

    • -0,08

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
SUZBK376W10R$ 14,681
000037,630000
00,01R$ 0,01SUZBW376W1
SUZBK381W10R$ 14,181
000038,130000
000SUZBW381W1
SUZBK386W10R$ 13,681
000038,630000
000SUZBW386W1
SUZBK391W10R$ 13,181
000039,130000
000SUZBW391W1
SUZBK396W10R$ 12,681
000039,630000
-0.070,33R$ 0,33SUZBW396W1
SUZBK401W10R$ 12,181
000040,130000
000SUZBW401W1
SUZBK406W10R$ 11,681
000040,630000
-0.020,06R$ 0,06SUZBW406W1
SUZBK411W1R$ 10,25R$ 11,181
000041,130000
-0.040,15R$ 0,15SUZBW411W1
SUZBK416W10R$ 10,681
000041,630000
000SUZBW416W1
SUZBK421W10R$ 10,181
000042,130000
-0.010,02R$ 0,02SUZBW421W1
SUZBK426W10R$ 9,681
000042,630000
-0.161,12R$ 1,12SUZBW426W1
SUZBK431W1R$ 8,70R$ 9,181
736,53800043,130000
-0.020,03R$ 0,03SUZBW431W1
SUZBK436W1R$ 7,87R$ 8,681
804,59800043,630000
000SUZBW436W1
SUZBK441W1R$ 7,82R$ 8,181
51,84500044,130000
-0.010,01R$ 0,01SUZBW441W1
SUZBK446W1R$ 2,50R$ 7,681
000044,630000
-0.050,13R$ 0,13SUZBW446W1
SUZBK451W1R$ 2,00R$ 7,181
000045,130000
-0.050,09R$ 0,09SUZBW451W1
SUZBK456W1R$ 4,68R$ 6,681
000045,630000
-0.050,09R$ 0,09SUZBW456W1
SUZBK461W10R$ 6,181
000046,130000
-0.020,02R$ 0,02SUZBW461W1
SUZBK466W1R$ 2,25R$ 5,681
000046,63000-80,00
-0.010,01R$ 0,01SUZBW466W1
SUZBK471W1R$ 3,25R$ 5,181
01,633,25047,13000-33,333
-0.020,02R$ 0,02SUZBW471W1
SUZBK476W1R$ 1,18R$ 4,681
000047,630000
-0.040,05R$ 0,05SUZBW476W1
SUZBK481W1R$ 2,20R$ 4,181
000048,13000-66,667
-0.040,04R$ 0,04SUZBW481W1
SUZBK486W10R$ 3,691
000048,63000-22,222
-0.060,07R$ 0,07SUZBW486W1
SUZBK491W1R$ 3,14R$ 3,191
102,5810,040,07049,13000-71,429
-0.090,10R$ 0,10SUZBW491W1
SUZBK496W1R$ 2,40R$ 2,691
224,32400049,63000-6,25
-0.120,15R$ 0,15SUZBW496W1
SUZBK501W1R$ 1,49R$ 2,191
000050,130004,348
-0.180,24R$ 0,24SUZBW501W1
SUZBK511W1R$ 1,55R$ 1,550.72
3,33300051,13000-14,286
-0.30,48R$ 0,48SUZBW511W1
SUZBK521W1R$ 0,83R$ 0,830.55
-23,85300052,13000-24,545
-0.460,83R$ 0,83SUZBW521W1
SUZBK531W1R$ 0,43R$ 0,430.34
-23,21400053,130000
-0.571,97R$ 1,97SUZBW531W1
SUZBK541W1R$ 0,23R$ 0,230.2
-20,6900054,130000
-11,8120SUZBW541W1
SUZBK551W1R$ 0,12R$ 0,120.11
-14,28600055,130000
-12,8120SUZBW551W1