Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 58,32
0,45 (0,78 %)
07/12/2021 17:00
2021 2022 2023
Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro
Série L
Série X
17/12/2021
Vencimento
8 dias
Até o Vencimento
10 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBL535CompraR$ 53,5017/12/2021EuropeuR$ 58,32ITMR$ 4,518 %R$ 4,82-R$ 0,31-----
SUZB3SUZBL540CompraR$ 54,0017/12/2021AmericanoR$ 58,32ITMR$ 4,708 %R$ 4,32R$ 0,3834 %89.50 %0.04738-0.056570.02025
SUZB3SUZBL545CompraR$ 54,5017/12/2021EuropeuR$ 58,32ITMR$ 3,807 %R$ 3,82-R$ 0,02-----
SUZB3SUZBL550CompraR$ 55,0017/12/2021AmericanoR$ 58,32ITMR$ 3,636 %R$ 3,32R$ 0,3125 %90.62 %0.05993-0.044430.01864
SUZB3SUZBL555CompraR$ 55,5017/12/2021EuropeuR$ 58,32ITMR$ 3,125 %R$ 2,82R$ 0,3022 %90.25 %0.07117-0.041720.01918
SUZB3SUZBL560CompraR$ 56,0017/12/2021AmericanoR$ 58,32ITMR$ 2,985 %R$ 2,32R$ 0,6632 %77.54 %0.08488-0.074580.03336
SUZB3SUZBL565CompraR$ 56,5017/12/2021EuropeuR$ 58,32ITMR$ 2,314 %R$ 1,82R$ 0,4923 %79.51 %0.11142-0.056730.03162
SUZB3SUZBL570CompraR$ 57,0017/12/2021AmericanoR$ 58,32ITMR$ 2,484 %R$ 1,32R$ 1,1637 %65.87 %0.08957-0.096970.04085
SUZB3SUZBL575CompraR$ 57,5017/12/2021EuropeuR$ 58,32ATMR$ 1,653 %R$ 0,82R$ 0,8324 %65.61 %0.13631-0.068900.04097
SUZB3SUZBL580CompraR$ 58,0017/12/2021AmericanoR$ 58,32ATMR$ 1,743 %R$ 0,32R$ 1,4233 %56.81 %0.10633-0.092500.04376
SUZB3SUZBL590CompraR$ 59,0017/12/2021AmericanoR$ 58,32ATMR$ 1,202 %R$ 0,00R$ 1,2032 %45.86 %0.11131-0.088150.04417
SUZB3SUZBL600CompraR$ 60,0017/12/2021AmericanoR$ 58,32OTMR$ 0,781 %R$ 0,00R$ 0,7831 %34.73 %0.10685-0.078220.04112
SUZB3SUZBL605CompraR$ 60,5017/12/2021EuropeuR$ 58,32OTMR$ 0,631 %R$ 0,00R$ 0,6331 %29.71 %0.10015-0.072730.03854
SUZB3SUZBL610CompraR$ 61,0017/12/2021AmericanoR$ 58,32OTMR$ 0,501 %R$ 0,00R$ 0,5031 %25.03 %0.09225-0.066160.03540
SUZB3SUZBL620CompraR$ 62,0017/12/2021AmericanoR$ 58,32OTMR$ 0,301 %R$ 0,00R$ 0,3031 %16.90 %0.07382-0.051420.02807
SUZB3SUZBL625CompraR$ 62,5017/12/2021EuropeuR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2230 %13.31 %0.06386-0.043030.02393
SUZB3SUZBL630CompraR$ 63,0017/12/2021AmericanoR$ 58,32OTMR$ 0,180 %R$ 0,00R$ 0,1831 %11.08 %0.05496-0.038490.02105
SUZB3SUZBL640CompraR$ 64,0017/12/2021AmericanoR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2235 %11.23 %0.04586-0.042070.02239
SUZB3SUZBL645CompraR$ 64,5017/12/2021EuropeuR$ 58,32OTMR$ 0,090 %R$ 0,00R$ 0,0930 %6.00 %0.03339-0.022520.01398
SUZB3SUZBL650CompraR$ 65,0017/12/2021AmericanoR$ 58,32OTMR$ 0,050 %R$ 0,00R$ 0,0529 %3.77 %0.02431-0.014690.00964
Série A
Série M
21/01/2022
Vencimento
30 dias
Até o Vencimento
45 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBL535CompraR$ 53,5017/12/2021EuropeuR$ 58,32ITMR$ 4,518 %R$ 4,82-R$ 0,31-----
SUZB3SUZBL540CompraR$ 54,0017/12/2021AmericanoR$ 58,32ITMR$ 4,708 %R$ 4,32R$ 0,3834 %89.50 %0.04738-0.056570.02025
SUZB3SUZBL545CompraR$ 54,5017/12/2021EuropeuR$ 58,32ITMR$ 3,807 %R$ 3,82-R$ 0,02-----
SUZB3SUZBL550CompraR$ 55,0017/12/2021AmericanoR$ 58,32ITMR$ 3,636 %R$ 3,32R$ 0,3125 %90.62 %0.05993-0.044430.01864
SUZB3SUZBL555CompraR$ 55,5017/12/2021EuropeuR$ 58,32ITMR$ 3,125 %R$ 2,82R$ 0,3022 %90.25 %0.07117-0.041720.01918
SUZB3SUZBL560CompraR$ 56,0017/12/2021AmericanoR$ 58,32ITMR$ 2,985 %R$ 2,32R$ 0,6632 %77.54 %0.08488-0.074580.03336
SUZB3SUZBL565CompraR$ 56,5017/12/2021EuropeuR$ 58,32ITMR$ 2,314 %R$ 1,82R$ 0,4923 %79.51 %0.11142-0.056730.03162
SUZB3SUZBL570CompraR$ 57,0017/12/2021AmericanoR$ 58,32ITMR$ 2,484 %R$ 1,32R$ 1,1637 %65.87 %0.08957-0.096970.04085
SUZB3SUZBL575CompraR$ 57,5017/12/2021EuropeuR$ 58,32ATMR$ 1,653 %R$ 0,82R$ 0,8324 %65.61 %0.13631-0.068900.04097
SUZB3SUZBL580CompraR$ 58,0017/12/2021AmericanoR$ 58,32ATMR$ 1,743 %R$ 0,32R$ 1,4233 %56.81 %0.10633-0.092500.04376
SUZB3SUZBL590CompraR$ 59,0017/12/2021AmericanoR$ 58,32ATMR$ 1,202 %R$ 0,00R$ 1,2032 %45.86 %0.11131-0.088150.04417
SUZB3SUZBL600CompraR$ 60,0017/12/2021AmericanoR$ 58,32OTMR$ 0,781 %R$ 0,00R$ 0,7831 %34.73 %0.10685-0.078220.04112
SUZB3SUZBL605CompraR$ 60,5017/12/2021EuropeuR$ 58,32OTMR$ 0,631 %R$ 0,00R$ 0,6331 %29.71 %0.10015-0.072730.03854
SUZB3SUZBL610CompraR$ 61,0017/12/2021AmericanoR$ 58,32OTMR$ 0,501 %R$ 0,00R$ 0,5031 %25.03 %0.09225-0.066160.03540
SUZB3SUZBL620CompraR$ 62,0017/12/2021AmericanoR$ 58,32OTMR$ 0,301 %R$ 0,00R$ 0,3031 %16.90 %0.07382-0.051420.02807
SUZB3SUZBL625CompraR$ 62,5017/12/2021EuropeuR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2230 %13.31 %0.06386-0.043030.02393
SUZB3SUZBL630CompraR$ 63,0017/12/2021AmericanoR$ 58,32OTMR$ 0,180 %R$ 0,00R$ 0,1831 %11.08 %0.05496-0.038490.02105
SUZB3SUZBL640CompraR$ 64,0017/12/2021AmericanoR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2235 %11.23 %0.04586-0.042070.02239
SUZB3SUZBL645CompraR$ 64,5017/12/2021EuropeuR$ 58,32OTMR$ 0,090 %R$ 0,00R$ 0,0930 %6.00 %0.03339-0.022520.01398
SUZB3SUZBL650CompraR$ 65,0017/12/2021AmericanoR$ 58,32OTMR$ 0,050 %R$ 0,00R$ 0,0529 %3.77 %0.02431-0.014690.00964
Série B
Série N
18/02/2022
Vencimento
49 dias
Até o Vencimento
73 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBL535CompraR$ 53,5017/12/2021EuropeuR$ 58,32ITMR$ 4,518 %R$ 4,82-R$ 0,31-----
SUZB3SUZBL540CompraR$ 54,0017/12/2021AmericanoR$ 58,32ITMR$ 4,708 %R$ 4,32R$ 0,3834 %89.50 %0.04738-0.056570.02025
SUZB3SUZBL545CompraR$ 54,5017/12/2021EuropeuR$ 58,32ITMR$ 3,807 %R$ 3,82-R$ 0,02-----
SUZB3SUZBL550CompraR$ 55,0017/12/2021AmericanoR$ 58,32ITMR$ 3,636 %R$ 3,32R$ 0,3125 %90.62 %0.05993-0.044430.01864
SUZB3SUZBL555CompraR$ 55,5017/12/2021EuropeuR$ 58,32ITMR$ 3,125 %R$ 2,82R$ 0,3022 %90.25 %0.07117-0.041720.01918
SUZB3SUZBL560CompraR$ 56,0017/12/2021AmericanoR$ 58,32ITMR$ 2,985 %R$ 2,32R$ 0,6632 %77.54 %0.08488-0.074580.03336
SUZB3SUZBL565CompraR$ 56,5017/12/2021EuropeuR$ 58,32ITMR$ 2,314 %R$ 1,82R$ 0,4923 %79.51 %0.11142-0.056730.03162
SUZB3SUZBL570CompraR$ 57,0017/12/2021AmericanoR$ 58,32ITMR$ 2,484 %R$ 1,32R$ 1,1637 %65.87 %0.08957-0.096970.04085
SUZB3SUZBL575CompraR$ 57,5017/12/2021EuropeuR$ 58,32ATMR$ 1,653 %R$ 0,82R$ 0,8324 %65.61 %0.13631-0.068900.04097
SUZB3SUZBL580CompraR$ 58,0017/12/2021AmericanoR$ 58,32ATMR$ 1,743 %R$ 0,32R$ 1,4233 %56.81 %0.10633-0.092500.04376
SUZB3SUZBL590CompraR$ 59,0017/12/2021AmericanoR$ 58,32ATMR$ 1,202 %R$ 0,00R$ 1,2032 %45.86 %0.11131-0.088150.04417
SUZB3SUZBL600CompraR$ 60,0017/12/2021AmericanoR$ 58,32OTMR$ 0,781 %R$ 0,00R$ 0,7831 %34.73 %0.10685-0.078220.04112
SUZB3SUZBL605CompraR$ 60,5017/12/2021EuropeuR$ 58,32OTMR$ 0,631 %R$ 0,00R$ 0,6331 %29.71 %0.10015-0.072730.03854
SUZB3SUZBL610CompraR$ 61,0017/12/2021AmericanoR$ 58,32OTMR$ 0,501 %R$ 0,00R$ 0,5031 %25.03 %0.09225-0.066160.03540
SUZB3SUZBL620CompraR$ 62,0017/12/2021AmericanoR$ 58,32OTMR$ 0,301 %R$ 0,00R$ 0,3031 %16.90 %0.07382-0.051420.02807
SUZB3SUZBL625CompraR$ 62,5017/12/2021EuropeuR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2230 %13.31 %0.06386-0.043030.02393
SUZB3SUZBL630CompraR$ 63,0017/12/2021AmericanoR$ 58,32OTMR$ 0,180 %R$ 0,00R$ 0,1831 %11.08 %0.05496-0.038490.02105
SUZB3SUZBL640CompraR$ 64,0017/12/2021AmericanoR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2235 %11.23 %0.04586-0.042070.02239
SUZB3SUZBL645CompraR$ 64,5017/12/2021EuropeuR$ 58,32OTMR$ 0,090 %R$ 0,00R$ 0,0930 %6.00 %0.03339-0.022520.01398
SUZB3SUZBL650CompraR$ 65,0017/12/2021AmericanoR$ 58,32OTMR$ 0,050 %R$ 0,00R$ 0,0529 %3.77 %0.02431-0.014690.00964
Série C
Série O
18/03/2022
Vencimento
67 dias
Até o Vencimento
101 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBL535CompraR$ 53,5017/12/2021EuropeuR$ 58,32ITMR$ 4,518 %R$ 4,82-R$ 0,31-----
SUZB3SUZBL540CompraR$ 54,0017/12/2021AmericanoR$ 58,32ITMR$ 4,708 %R$ 4,32R$ 0,3834 %89.50 %0.04738-0.056570.02025
SUZB3SUZBL545CompraR$ 54,5017/12/2021EuropeuR$ 58,32ITMR$ 3,807 %R$ 3,82-R$ 0,02-----
SUZB3SUZBL550CompraR$ 55,0017/12/2021AmericanoR$ 58,32ITMR$ 3,636 %R$ 3,32R$ 0,3125 %90.62 %0.05993-0.044430.01864
SUZB3SUZBL555CompraR$ 55,5017/12/2021EuropeuR$ 58,32ITMR$ 3,125 %R$ 2,82R$ 0,3022 %90.25 %0.07117-0.041720.01918
SUZB3SUZBL560CompraR$ 56,0017/12/2021AmericanoR$ 58,32ITMR$ 2,985 %R$ 2,32R$ 0,6632 %77.54 %0.08488-0.074580.03336
SUZB3SUZBL565CompraR$ 56,5017/12/2021EuropeuR$ 58,32ITMR$ 2,314 %R$ 1,82R$ 0,4923 %79.51 %0.11142-0.056730.03162
SUZB3SUZBL570CompraR$ 57,0017/12/2021AmericanoR$ 58,32ITMR$ 2,484 %R$ 1,32R$ 1,1637 %65.87 %0.08957-0.096970.04085
SUZB3SUZBL575CompraR$ 57,5017/12/2021EuropeuR$ 58,32ATMR$ 1,653 %R$ 0,82R$ 0,8324 %65.61 %0.13631-0.068900.04097
SUZB3SUZBL580CompraR$ 58,0017/12/2021AmericanoR$ 58,32ATMR$ 1,743 %R$ 0,32R$ 1,4233 %56.81 %0.10633-0.092500.04376
SUZB3SUZBL590CompraR$ 59,0017/12/2021AmericanoR$ 58,32ATMR$ 1,202 %R$ 0,00R$ 1,2032 %45.86 %0.11131-0.088150.04417
SUZB3SUZBL600CompraR$ 60,0017/12/2021AmericanoR$ 58,32OTMR$ 0,781 %R$ 0,00R$ 0,7831 %34.73 %0.10685-0.078220.04112
SUZB3SUZBL605CompraR$ 60,5017/12/2021EuropeuR$ 58,32OTMR$ 0,631 %R$ 0,00R$ 0,6331 %29.71 %0.10015-0.072730.03854
SUZB3SUZBL610CompraR$ 61,0017/12/2021AmericanoR$ 58,32OTMR$ 0,501 %R$ 0,00R$ 0,5031 %25.03 %0.09225-0.066160.03540
SUZB3SUZBL620CompraR$ 62,0017/12/2021AmericanoR$ 58,32OTMR$ 0,301 %R$ 0,00R$ 0,3031 %16.90 %0.07382-0.051420.02807
SUZB3SUZBL625CompraR$ 62,5017/12/2021EuropeuR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2230 %13.31 %0.06386-0.043030.02393
SUZB3SUZBL630CompraR$ 63,0017/12/2021AmericanoR$ 58,32OTMR$ 0,180 %R$ 0,00R$ 0,1831 %11.08 %0.05496-0.038490.02105
SUZB3SUZBL640CompraR$ 64,0017/12/2021AmericanoR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2235 %11.23 %0.04586-0.042070.02239
SUZB3SUZBL645CompraR$ 64,5017/12/2021EuropeuR$ 58,32OTMR$ 0,090 %R$ 0,00R$ 0,0930 %6.00 %0.03339-0.022520.01398
SUZB3SUZBL650CompraR$ 65,0017/12/2021AmericanoR$ 58,32OTMR$ 0,050 %R$ 0,00R$ 0,0529 %3.77 %0.02431-0.014690.00964
Série D
Série P
14/04/2022
Vencimento
86 dias
Até o Vencimento
128 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBL535CompraR$ 53,5017/12/2021EuropeuR$ 58,32ITMR$ 4,518 %R$ 4,82-R$ 0,31-----
SUZB3SUZBL540CompraR$ 54,0017/12/2021AmericanoR$ 58,32ITMR$ 4,708 %R$ 4,32R$ 0,3834 %89.50 %0.04738-0.056570.02025
SUZB3SUZBL545CompraR$ 54,5017/12/2021EuropeuR$ 58,32ITMR$ 3,807 %R$ 3,82-R$ 0,02-----
SUZB3SUZBL550CompraR$ 55,0017/12/2021AmericanoR$ 58,32ITMR$ 3,636 %R$ 3,32R$ 0,3125 %90.62 %0.05993-0.044430.01864
SUZB3SUZBL555CompraR$ 55,5017/12/2021EuropeuR$ 58,32ITMR$ 3,125 %R$ 2,82R$ 0,3022 %90.25 %0.07117-0.041720.01918
SUZB3SUZBL560CompraR$ 56,0017/12/2021AmericanoR$ 58,32ITMR$ 2,985 %R$ 2,32R$ 0,6632 %77.54 %0.08488-0.074580.03336
SUZB3SUZBL565CompraR$ 56,5017/12/2021EuropeuR$ 58,32ITMR$ 2,314 %R$ 1,82R$ 0,4923 %79.51 %0.11142-0.056730.03162
SUZB3SUZBL570CompraR$ 57,0017/12/2021AmericanoR$ 58,32ITMR$ 2,484 %R$ 1,32R$ 1,1637 %65.87 %0.08957-0.096970.04085
SUZB3SUZBL575CompraR$ 57,5017/12/2021EuropeuR$ 58,32ATMR$ 1,653 %R$ 0,82R$ 0,8324 %65.61 %0.13631-0.068900.04097
SUZB3SUZBL580CompraR$ 58,0017/12/2021AmericanoR$ 58,32ATMR$ 1,743 %R$ 0,32R$ 1,4233 %56.81 %0.10633-0.092500.04376
SUZB3SUZBL590CompraR$ 59,0017/12/2021AmericanoR$ 58,32ATMR$ 1,202 %R$ 0,00R$ 1,2032 %45.86 %0.11131-0.088150.04417
SUZB3SUZBL600CompraR$ 60,0017/12/2021AmericanoR$ 58,32OTMR$ 0,781 %R$ 0,00R$ 0,7831 %34.73 %0.10685-0.078220.04112
SUZB3SUZBL605CompraR$ 60,5017/12/2021EuropeuR$ 58,32OTMR$ 0,631 %R$ 0,00R$ 0,6331 %29.71 %0.10015-0.072730.03854
SUZB3SUZBL610CompraR$ 61,0017/12/2021AmericanoR$ 58,32OTMR$ 0,501 %R$ 0,00R$ 0,5031 %25.03 %0.09225-0.066160.03540
SUZB3SUZBL620CompraR$ 62,0017/12/2021AmericanoR$ 58,32OTMR$ 0,301 %R$ 0,00R$ 0,3031 %16.90 %0.07382-0.051420.02807
SUZB3SUZBL625CompraR$ 62,5017/12/2021EuropeuR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2230 %13.31 %0.06386-0.043030.02393
SUZB3SUZBL630CompraR$ 63,0017/12/2021AmericanoR$ 58,32OTMR$ 0,180 %R$ 0,00R$ 0,1831 %11.08 %0.05496-0.038490.02105
SUZB3SUZBL640CompraR$ 64,0017/12/2021AmericanoR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2235 %11.23 %0.04586-0.042070.02239
SUZB3SUZBL645CompraR$ 64,5017/12/2021EuropeuR$ 58,32OTMR$ 0,090 %R$ 0,00R$ 0,0930 %6.00 %0.03339-0.022520.01398
SUZB3SUZBL650CompraR$ 65,0017/12/2021AmericanoR$ 58,32OTMR$ 0,050 %R$ 0,00R$ 0,0529 %3.77 %0.02431-0.014690.00964
Série E
Série Q
20/05/2022
Vencimento
110 dias
Até o Vencimento
164 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBL535CompraR$ 53,5017/12/2021EuropeuR$ 58,32ITMR$ 4,518 %R$ 4,82-R$ 0,31-----
SUZB3SUZBL540CompraR$ 54,0017/12/2021AmericanoR$ 58,32ITMR$ 4,708 %R$ 4,32R$ 0,3834 %89.50 %0.04738-0.056570.02025
SUZB3SUZBL545CompraR$ 54,5017/12/2021EuropeuR$ 58,32ITMR$ 3,807 %R$ 3,82-R$ 0,02-----
SUZB3SUZBL550CompraR$ 55,0017/12/2021AmericanoR$ 58,32ITMR$ 3,636 %R$ 3,32R$ 0,3125 %90.62 %0.05993-0.044430.01864
SUZB3SUZBL555CompraR$ 55,5017/12/2021EuropeuR$ 58,32ITMR$ 3,125 %R$ 2,82R$ 0,3022 %90.25 %0.07117-0.041720.01918
SUZB3SUZBL560CompraR$ 56,0017/12/2021AmericanoR$ 58,32ITMR$ 2,985 %R$ 2,32R$ 0,6632 %77.54 %0.08488-0.074580.03336
SUZB3SUZBL565CompraR$ 56,5017/12/2021EuropeuR$ 58,32ITMR$ 2,314 %R$ 1,82R$ 0,4923 %79.51 %0.11142-0.056730.03162
SUZB3SUZBL570CompraR$ 57,0017/12/2021AmericanoR$ 58,32ITMR$ 2,484 %R$ 1,32R$ 1,1637 %65.87 %0.08957-0.096970.04085
SUZB3SUZBL575CompraR$ 57,5017/12/2021EuropeuR$ 58,32ATMR$ 1,653 %R$ 0,82R$ 0,8324 %65.61 %0.13631-0.068900.04097
SUZB3SUZBL580CompraR$ 58,0017/12/2021AmericanoR$ 58,32ATMR$ 1,743 %R$ 0,32R$ 1,4233 %56.81 %0.10633-0.092500.04376
SUZB3SUZBL590CompraR$ 59,0017/12/2021AmericanoR$ 58,32ATMR$ 1,202 %R$ 0,00R$ 1,2032 %45.86 %0.11131-0.088150.04417
SUZB3SUZBL600CompraR$ 60,0017/12/2021AmericanoR$ 58,32OTMR$ 0,781 %R$ 0,00R$ 0,7831 %34.73 %0.10685-0.078220.04112
SUZB3SUZBL605CompraR$ 60,5017/12/2021EuropeuR$ 58,32OTMR$ 0,631 %R$ 0,00R$ 0,6331 %29.71 %0.10015-0.072730.03854
SUZB3SUZBL610CompraR$ 61,0017/12/2021AmericanoR$ 58,32OTMR$ 0,501 %R$ 0,00R$ 0,5031 %25.03 %0.09225-0.066160.03540
SUZB3SUZBL620CompraR$ 62,0017/12/2021AmericanoR$ 58,32OTMR$ 0,301 %R$ 0,00R$ 0,3031 %16.90 %0.07382-0.051420.02807
SUZB3SUZBL625CompraR$ 62,5017/12/2021EuropeuR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2230 %13.31 %0.06386-0.043030.02393
SUZB3SUZBL630CompraR$ 63,0017/12/2021AmericanoR$ 58,32OTMR$ 0,180 %R$ 0,00R$ 0,1831 %11.08 %0.05496-0.038490.02105
SUZB3SUZBL640CompraR$ 64,0017/12/2021AmericanoR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2235 %11.23 %0.04586-0.042070.02239
SUZB3SUZBL645CompraR$ 64,5017/12/2021EuropeuR$ 58,32OTMR$ 0,090 %R$ 0,00R$ 0,0930 %6.00 %0.03339-0.022520.01398
SUZB3SUZBL650CompraR$ 65,0017/12/2021AmericanoR$ 58,32OTMR$ 0,050 %R$ 0,00R$ 0,0529 %3.77 %0.02431-0.014690.00964
Série F
Série R
17/06/2022
Vencimento
129 dias
Até o Vencimento
192 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBL535CompraR$ 53,5017/12/2021EuropeuR$ 58,32ITMR$ 4,518 %R$ 4,82-R$ 0,31-----
SUZB3SUZBL540CompraR$ 54,0017/12/2021AmericanoR$ 58,32ITMR$ 4,708 %R$ 4,32R$ 0,3834 %89.50 %0.04738-0.056570.02025
SUZB3SUZBL545CompraR$ 54,5017/12/2021EuropeuR$ 58,32ITMR$ 3,807 %R$ 3,82-R$ 0,02-----
SUZB3SUZBL550CompraR$ 55,0017/12/2021AmericanoR$ 58,32ITMR$ 3,636 %R$ 3,32R$ 0,3125 %90.62 %0.05993-0.044430.01864
SUZB3SUZBL555CompraR$ 55,5017/12/2021EuropeuR$ 58,32ITMR$ 3,125 %R$ 2,82R$ 0,3022 %90.25 %0.07117-0.041720.01918
SUZB3SUZBL560CompraR$ 56,0017/12/2021AmericanoR$ 58,32ITMR$ 2,985 %R$ 2,32R$ 0,6632 %77.54 %0.08488-0.074580.03336
SUZB3SUZBL565CompraR$ 56,5017/12/2021EuropeuR$ 58,32ITMR$ 2,314 %R$ 1,82R$ 0,4923 %79.51 %0.11142-0.056730.03162
SUZB3SUZBL570CompraR$ 57,0017/12/2021AmericanoR$ 58,32ITMR$ 2,484 %R$ 1,32R$ 1,1637 %65.87 %0.08957-0.096970.04085
SUZB3SUZBL575CompraR$ 57,5017/12/2021EuropeuR$ 58,32ATMR$ 1,653 %R$ 0,82R$ 0,8324 %65.61 %0.13631-0.068900.04097
SUZB3SUZBL580CompraR$ 58,0017/12/2021AmericanoR$ 58,32ATMR$ 1,743 %R$ 0,32R$ 1,4233 %56.81 %0.10633-0.092500.04376
SUZB3SUZBL590CompraR$ 59,0017/12/2021AmericanoR$ 58,32ATMR$ 1,202 %R$ 0,00R$ 1,2032 %45.86 %0.11131-0.088150.04417
SUZB3SUZBL600CompraR$ 60,0017/12/2021AmericanoR$ 58,32OTMR$ 0,781 %R$ 0,00R$ 0,7831 %34.73 %0.10685-0.078220.04112
SUZB3SUZBL605CompraR$ 60,5017/12/2021EuropeuR$ 58,32OTMR$ 0,631 %R$ 0,00R$ 0,6331 %29.71 %0.10015-0.072730.03854
SUZB3SUZBL610CompraR$ 61,0017/12/2021AmericanoR$ 58,32OTMR$ 0,501 %R$ 0,00R$ 0,5031 %25.03 %0.09225-0.066160.03540
SUZB3SUZBL620CompraR$ 62,0017/12/2021AmericanoR$ 58,32OTMR$ 0,301 %R$ 0,00R$ 0,3031 %16.90 %0.07382-0.051420.02807
SUZB3SUZBL625CompraR$ 62,5017/12/2021EuropeuR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2230 %13.31 %0.06386-0.043030.02393
SUZB3SUZBL630CompraR$ 63,0017/12/2021AmericanoR$ 58,32OTMR$ 0,180 %R$ 0,00R$ 0,1831 %11.08 %0.05496-0.038490.02105
SUZB3SUZBL640CompraR$ 64,0017/12/2021AmericanoR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2235 %11.23 %0.04586-0.042070.02239
SUZB3SUZBL645CompraR$ 64,5017/12/2021EuropeuR$ 58,32OTMR$ 0,090 %R$ 0,00R$ 0,0930 %6.00 %0.03339-0.022520.01398
SUZB3SUZBL650CompraR$ 65,0017/12/2021AmericanoR$ 58,32OTMR$ 0,050 %R$ 0,00R$ 0,0529 %3.77 %0.02431-0.014690.00964
Série G
Série S
15/07/2022
Vencimento
149 dias
Até o Vencimento
220 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBL535CompraR$ 53,5017/12/2021EuropeuR$ 58,32ITMR$ 4,518 %R$ 4,82-R$ 0,31-----
SUZB3SUZBL540CompraR$ 54,0017/12/2021AmericanoR$ 58,32ITMR$ 4,708 %R$ 4,32R$ 0,3834 %89.50 %0.04738-0.056570.02025
SUZB3SUZBL545CompraR$ 54,5017/12/2021EuropeuR$ 58,32ITMR$ 3,807 %R$ 3,82-R$ 0,02-----
SUZB3SUZBL550CompraR$ 55,0017/12/2021AmericanoR$ 58,32ITMR$ 3,636 %R$ 3,32R$ 0,3125 %90.62 %0.05993-0.044430.01864
SUZB3SUZBL555CompraR$ 55,5017/12/2021EuropeuR$ 58,32ITMR$ 3,125 %R$ 2,82R$ 0,3022 %90.25 %0.07117-0.041720.01918
SUZB3SUZBL560CompraR$ 56,0017/12/2021AmericanoR$ 58,32ITMR$ 2,985 %R$ 2,32R$ 0,6632 %77.54 %0.08488-0.074580.03336
SUZB3SUZBL565CompraR$ 56,5017/12/2021EuropeuR$ 58,32ITMR$ 2,314 %R$ 1,82R$ 0,4923 %79.51 %0.11142-0.056730.03162
SUZB3SUZBL570CompraR$ 57,0017/12/2021AmericanoR$ 58,32ITMR$ 2,484 %R$ 1,32R$ 1,1637 %65.87 %0.08957-0.096970.04085
SUZB3SUZBL575CompraR$ 57,5017/12/2021EuropeuR$ 58,32ATMR$ 1,653 %R$ 0,82R$ 0,8324 %65.61 %0.13631-0.068900.04097
SUZB3SUZBL580CompraR$ 58,0017/12/2021AmericanoR$ 58,32ATMR$ 1,743 %R$ 0,32R$ 1,4233 %56.81 %0.10633-0.092500.04376
SUZB3SUZBL590CompraR$ 59,0017/12/2021AmericanoR$ 58,32ATMR$ 1,202 %R$ 0,00R$ 1,2032 %45.86 %0.11131-0.088150.04417
SUZB3SUZBL600CompraR$ 60,0017/12/2021AmericanoR$ 58,32OTMR$ 0,781 %R$ 0,00R$ 0,7831 %34.73 %0.10685-0.078220.04112
SUZB3SUZBL605CompraR$ 60,5017/12/2021EuropeuR$ 58,32OTMR$ 0,631 %R$ 0,00R$ 0,6331 %29.71 %0.10015-0.072730.03854
SUZB3SUZBL610CompraR$ 61,0017/12/2021AmericanoR$ 58,32OTMR$ 0,501 %R$ 0,00R$ 0,5031 %25.03 %0.09225-0.066160.03540
SUZB3SUZBL620CompraR$ 62,0017/12/2021AmericanoR$ 58,32OTMR$ 0,301 %R$ 0,00R$ 0,3031 %16.90 %0.07382-0.051420.02807
SUZB3SUZBL625CompraR$ 62,5017/12/2021EuropeuR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2230 %13.31 %0.06386-0.043030.02393
SUZB3SUZBL630CompraR$ 63,0017/12/2021AmericanoR$ 58,32OTMR$ 0,180 %R$ 0,00R$ 0,1831 %11.08 %0.05496-0.038490.02105
SUZB3SUZBL640CompraR$ 64,0017/12/2021AmericanoR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2235 %11.23 %0.04586-0.042070.02239
SUZB3SUZBL645CompraR$ 64,5017/12/2021EuropeuR$ 58,32OTMR$ 0,090 %R$ 0,00R$ 0,0930 %6.00 %0.03339-0.022520.01398
SUZB3SUZBL650CompraR$ 65,0017/12/2021AmericanoR$ 58,32OTMR$ 0,050 %R$ 0,00R$ 0,0529 %3.77 %0.02431-0.014690.00964
Série H
Série T
19/08/2022
Vencimento
174 dias
Até o Vencimento
255 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBL535CompraR$ 53,5017/12/2021EuropeuR$ 58,32ITMR$ 4,518 %R$ 4,82-R$ 0,31-----
SUZB3SUZBL540CompraR$ 54,0017/12/2021AmericanoR$ 58,32ITMR$ 4,708 %R$ 4,32R$ 0,3834 %89.50 %0.04738-0.056570.02025
SUZB3SUZBL545CompraR$ 54,5017/12/2021EuropeuR$ 58,32ITMR$ 3,807 %R$ 3,82-R$ 0,02-----
SUZB3SUZBL550CompraR$ 55,0017/12/2021AmericanoR$ 58,32ITMR$ 3,636 %R$ 3,32R$ 0,3125 %90.62 %0.05993-0.044430.01864
SUZB3SUZBL555CompraR$ 55,5017/12/2021EuropeuR$ 58,32ITMR$ 3,125 %R$ 2,82R$ 0,3022 %90.25 %0.07117-0.041720.01918
SUZB3SUZBL560CompraR$ 56,0017/12/2021AmericanoR$ 58,32ITMR$ 2,985 %R$ 2,32R$ 0,6632 %77.54 %0.08488-0.074580.03336
SUZB3SUZBL565CompraR$ 56,5017/12/2021EuropeuR$ 58,32ITMR$ 2,314 %R$ 1,82R$ 0,4923 %79.51 %0.11142-0.056730.03162
SUZB3SUZBL570CompraR$ 57,0017/12/2021AmericanoR$ 58,32ITMR$ 2,484 %R$ 1,32R$ 1,1637 %65.87 %0.08957-0.096970.04085
SUZB3SUZBL575CompraR$ 57,5017/12/2021EuropeuR$ 58,32ATMR$ 1,653 %R$ 0,82R$ 0,8324 %65.61 %0.13631-0.068900.04097
SUZB3SUZBL580CompraR$ 58,0017/12/2021AmericanoR$ 58,32ATMR$ 1,743 %R$ 0,32R$ 1,4233 %56.81 %0.10633-0.092500.04376
SUZB3SUZBL590CompraR$ 59,0017/12/2021AmericanoR$ 58,32ATMR$ 1,202 %R$ 0,00R$ 1,2032 %45.86 %0.11131-0.088150.04417
SUZB3SUZBL600CompraR$ 60,0017/12/2021AmericanoR$ 58,32OTMR$ 0,781 %R$ 0,00R$ 0,7831 %34.73 %0.10685-0.078220.04112
SUZB3SUZBL605CompraR$ 60,5017/12/2021EuropeuR$ 58,32OTMR$ 0,631 %R$ 0,00R$ 0,6331 %29.71 %0.10015-0.072730.03854
SUZB3SUZBL610CompraR$ 61,0017/12/2021AmericanoR$ 58,32OTMR$ 0,501 %R$ 0,00R$ 0,5031 %25.03 %0.09225-0.066160.03540
SUZB3SUZBL620CompraR$ 62,0017/12/2021AmericanoR$ 58,32OTMR$ 0,301 %R$ 0,00R$ 0,3031 %16.90 %0.07382-0.051420.02807
SUZB3SUZBL625CompraR$ 62,5017/12/2021EuropeuR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2230 %13.31 %0.06386-0.043030.02393
SUZB3SUZBL630CompraR$ 63,0017/12/2021AmericanoR$ 58,32OTMR$ 0,180 %R$ 0,00R$ 0,1831 %11.08 %0.05496-0.038490.02105
SUZB3SUZBL640CompraR$ 64,0017/12/2021AmericanoR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2235 %11.23 %0.04586-0.042070.02239
SUZB3SUZBL645CompraR$ 64,5017/12/2021EuropeuR$ 58,32OTMR$ 0,090 %R$ 0,00R$ 0,0930 %6.00 %0.03339-0.022520.01398
SUZB3SUZBL650CompraR$ 65,0017/12/2021AmericanoR$ 58,32OTMR$ 0,050 %R$ 0,00R$ 0,0529 %3.77 %0.02431-0.014690.00964
Série I
Série U
16/09/2022
Vencimento
193 dias
Até o Vencimento
283 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBL535CompraR$ 53,5017/12/2021EuropeuR$ 58,32ITMR$ 4,518 %R$ 4,82-R$ 0,31-----
SUZB3SUZBL540CompraR$ 54,0017/12/2021AmericanoR$ 58,32ITMR$ 4,708 %R$ 4,32R$ 0,3834 %89.50 %0.04738-0.056570.02025
SUZB3SUZBL545CompraR$ 54,5017/12/2021EuropeuR$ 58,32ITMR$ 3,807 %R$ 3,82-R$ 0,02-----
SUZB3SUZBL550CompraR$ 55,0017/12/2021AmericanoR$ 58,32ITMR$ 3,636 %R$ 3,32R$ 0,3125 %90.62 %0.05993-0.044430.01864
SUZB3SUZBL555CompraR$ 55,5017/12/2021EuropeuR$ 58,32ITMR$ 3,125 %R$ 2,82R$ 0,3022 %90.25 %0.07117-0.041720.01918
SUZB3SUZBL560CompraR$ 56,0017/12/2021AmericanoR$ 58,32ITMR$ 2,985 %R$ 2,32R$ 0,6632 %77.54 %0.08488-0.074580.03336
SUZB3SUZBL565CompraR$ 56,5017/12/2021EuropeuR$ 58,32ITMR$ 2,314 %R$ 1,82R$ 0,4923 %79.51 %0.11142-0.056730.03162
SUZB3SUZBL570CompraR$ 57,0017/12/2021AmericanoR$ 58,32ITMR$ 2,484 %R$ 1,32R$ 1,1637 %65.87 %0.08957-0.096970.04085
SUZB3SUZBL575CompraR$ 57,5017/12/2021EuropeuR$ 58,32ATMR$ 1,653 %R$ 0,82R$ 0,8324 %65.61 %0.13631-0.068900.04097
SUZB3SUZBL580CompraR$ 58,0017/12/2021AmericanoR$ 58,32ATMR$ 1,743 %R$ 0,32R$ 1,4233 %56.81 %0.10633-0.092500.04376
SUZB3SUZBL590CompraR$ 59,0017/12/2021AmericanoR$ 58,32ATMR$ 1,202 %R$ 0,00R$ 1,2032 %45.86 %0.11131-0.088150.04417
SUZB3SUZBL600CompraR$ 60,0017/12/2021AmericanoR$ 58,32OTMR$ 0,781 %R$ 0,00R$ 0,7831 %34.73 %0.10685-0.078220.04112
SUZB3SUZBL605CompraR$ 60,5017/12/2021EuropeuR$ 58,32OTMR$ 0,631 %R$ 0,00R$ 0,6331 %29.71 %0.10015-0.072730.03854
SUZB3SUZBL610CompraR$ 61,0017/12/2021AmericanoR$ 58,32OTMR$ 0,501 %R$ 0,00R$ 0,5031 %25.03 %0.09225-0.066160.03540
SUZB3SUZBL620CompraR$ 62,0017/12/2021AmericanoR$ 58,32OTMR$ 0,301 %R$ 0,00R$ 0,3031 %16.90 %0.07382-0.051420.02807
SUZB3SUZBL625CompraR$ 62,5017/12/2021EuropeuR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2230 %13.31 %0.06386-0.043030.02393
SUZB3SUZBL630CompraR$ 63,0017/12/2021AmericanoR$ 58,32OTMR$ 0,180 %R$ 0,00R$ 0,1831 %11.08 %0.05496-0.038490.02105
SUZB3SUZBL640CompraR$ 64,0017/12/2021AmericanoR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2235 %11.23 %0.04586-0.042070.02239
SUZB3SUZBL645CompraR$ 64,5017/12/2021EuropeuR$ 58,32OTMR$ 0,090 %R$ 0,00R$ 0,0930 %6.00 %0.03339-0.022520.01398
SUZB3SUZBL650CompraR$ 65,0017/12/2021AmericanoR$ 58,32OTMR$ 0,050 %R$ 0,00R$ 0,0529 %3.77 %0.02431-0.014690.00964
Série J
Série V
21/10/2022
Vencimento
217 dias
Até o Vencimento
318 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBL535CompraR$ 53,5017/12/2021EuropeuR$ 58,32ITMR$ 4,518 %R$ 4,82-R$ 0,31-----
SUZB3SUZBL540CompraR$ 54,0017/12/2021AmericanoR$ 58,32ITMR$ 4,708 %R$ 4,32R$ 0,3834 %89.50 %0.04738-0.056570.02025
SUZB3SUZBL545CompraR$ 54,5017/12/2021EuropeuR$ 58,32ITMR$ 3,807 %R$ 3,82-R$ 0,02-----
SUZB3SUZBL550CompraR$ 55,0017/12/2021AmericanoR$ 58,32ITMR$ 3,636 %R$ 3,32R$ 0,3125 %90.62 %0.05993-0.044430.01864
SUZB3SUZBL555CompraR$ 55,5017/12/2021EuropeuR$ 58,32ITMR$ 3,125 %R$ 2,82R$ 0,3022 %90.25 %0.07117-0.041720.01918
SUZB3SUZBL560CompraR$ 56,0017/12/2021AmericanoR$ 58,32ITMR$ 2,985 %R$ 2,32R$ 0,6632 %77.54 %0.08488-0.074580.03336
SUZB3SUZBL565CompraR$ 56,5017/12/2021EuropeuR$ 58,32ITMR$ 2,314 %R$ 1,82R$ 0,4923 %79.51 %0.11142-0.056730.03162
SUZB3SUZBL570CompraR$ 57,0017/12/2021AmericanoR$ 58,32ITMR$ 2,484 %R$ 1,32R$ 1,1637 %65.87 %0.08957-0.096970.04085
SUZB3SUZBL575CompraR$ 57,5017/12/2021EuropeuR$ 58,32ATMR$ 1,653 %R$ 0,82R$ 0,8324 %65.61 %0.13631-0.068900.04097
SUZB3SUZBL580CompraR$ 58,0017/12/2021AmericanoR$ 58,32ATMR$ 1,743 %R$ 0,32R$ 1,4233 %56.81 %0.10633-0.092500.04376
SUZB3SUZBL590CompraR$ 59,0017/12/2021AmericanoR$ 58,32ATMR$ 1,202 %R$ 0,00R$ 1,2032 %45.86 %0.11131-0.088150.04417
SUZB3SUZBL600CompraR$ 60,0017/12/2021AmericanoR$ 58,32OTMR$ 0,781 %R$ 0,00R$ 0,7831 %34.73 %0.10685-0.078220.04112
SUZB3SUZBL605CompraR$ 60,5017/12/2021EuropeuR$ 58,32OTMR$ 0,631 %R$ 0,00R$ 0,6331 %29.71 %0.10015-0.072730.03854
SUZB3SUZBL610CompraR$ 61,0017/12/2021AmericanoR$ 58,32OTMR$ 0,501 %R$ 0,00R$ 0,5031 %25.03 %0.09225-0.066160.03540
SUZB3SUZBL620CompraR$ 62,0017/12/2021AmericanoR$ 58,32OTMR$ 0,301 %R$ 0,00R$ 0,3031 %16.90 %0.07382-0.051420.02807
SUZB3SUZBL625CompraR$ 62,5017/12/2021EuropeuR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2230 %13.31 %0.06386-0.043030.02393
SUZB3SUZBL630CompraR$ 63,0017/12/2021AmericanoR$ 58,32OTMR$ 0,180 %R$ 0,00R$ 0,1831 %11.08 %0.05496-0.038490.02105
SUZB3SUZBL640CompraR$ 64,0017/12/2021AmericanoR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2235 %11.23 %0.04586-0.042070.02239
SUZB3SUZBL645CompraR$ 64,5017/12/2021EuropeuR$ 58,32OTMR$ 0,090 %R$ 0,00R$ 0,0930 %6.00 %0.03339-0.022520.01398
SUZB3SUZBL650CompraR$ 65,0017/12/2021AmericanoR$ 58,32OTMR$ 0,050 %R$ 0,00R$ 0,0529 %3.77 %0.02431-0.014690.00964
Série K
Série W
18/11/2022
Vencimento
235 dias
Até o Vencimento
346 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBL535CompraR$ 53,5017/12/2021EuropeuR$ 58,32ITMR$ 4,518 %R$ 4,82-R$ 0,31-----
SUZB3SUZBL540CompraR$ 54,0017/12/2021AmericanoR$ 58,32ITMR$ 4,708 %R$ 4,32R$ 0,3834 %89.50 %0.04738-0.056570.02025
SUZB3SUZBL545CompraR$ 54,5017/12/2021EuropeuR$ 58,32ITMR$ 3,807 %R$ 3,82-R$ 0,02-----
SUZB3SUZBL550CompraR$ 55,0017/12/2021AmericanoR$ 58,32ITMR$ 3,636 %R$ 3,32R$ 0,3125 %90.62 %0.05993-0.044430.01864
SUZB3SUZBL555CompraR$ 55,5017/12/2021EuropeuR$ 58,32ITMR$ 3,125 %R$ 2,82R$ 0,3022 %90.25 %0.07117-0.041720.01918
SUZB3SUZBL560CompraR$ 56,0017/12/2021AmericanoR$ 58,32ITMR$ 2,985 %R$ 2,32R$ 0,6632 %77.54 %0.08488-0.074580.03336
SUZB3SUZBL565CompraR$ 56,5017/12/2021EuropeuR$ 58,32ITMR$ 2,314 %R$ 1,82R$ 0,4923 %79.51 %0.11142-0.056730.03162
SUZB3SUZBL570CompraR$ 57,0017/12/2021AmericanoR$ 58,32ITMR$ 2,484 %R$ 1,32R$ 1,1637 %65.87 %0.08957-0.096970.04085
SUZB3SUZBL575CompraR$ 57,5017/12/2021EuropeuR$ 58,32ATMR$ 1,653 %R$ 0,82R$ 0,8324 %65.61 %0.13631-0.068900.04097
SUZB3SUZBL580CompraR$ 58,0017/12/2021AmericanoR$ 58,32ATMR$ 1,743 %R$ 0,32R$ 1,4233 %56.81 %0.10633-0.092500.04376
SUZB3SUZBL590CompraR$ 59,0017/12/2021AmericanoR$ 58,32ATMR$ 1,202 %R$ 0,00R$ 1,2032 %45.86 %0.11131-0.088150.04417
SUZB3SUZBL600CompraR$ 60,0017/12/2021AmericanoR$ 58,32OTMR$ 0,781 %R$ 0,00R$ 0,7831 %34.73 %0.10685-0.078220.04112
SUZB3SUZBL605CompraR$ 60,5017/12/2021EuropeuR$ 58,32OTMR$ 0,631 %R$ 0,00R$ 0,6331 %29.71 %0.10015-0.072730.03854
SUZB3SUZBL610CompraR$ 61,0017/12/2021AmericanoR$ 58,32OTMR$ 0,501 %R$ 0,00R$ 0,5031 %25.03 %0.09225-0.066160.03540
SUZB3SUZBL620CompraR$ 62,0017/12/2021AmericanoR$ 58,32OTMR$ 0,301 %R$ 0,00R$ 0,3031 %16.90 %0.07382-0.051420.02807
SUZB3SUZBL625CompraR$ 62,5017/12/2021EuropeuR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2230 %13.31 %0.06386-0.043030.02393
SUZB3SUZBL630CompraR$ 63,0017/12/2021AmericanoR$ 58,32OTMR$ 0,180 %R$ 0,00R$ 0,1831 %11.08 %0.05496-0.038490.02105
SUZB3SUZBL640CompraR$ 64,0017/12/2021AmericanoR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2235 %11.23 %0.04586-0.042070.02239
SUZB3SUZBL645CompraR$ 64,5017/12/2021EuropeuR$ 58,32OTMR$ 0,090 %R$ 0,00R$ 0,0930 %6.00 %0.03339-0.022520.01398
SUZB3SUZBL650CompraR$ 65,0017/12/2021AmericanoR$ 58,32OTMR$ 0,050 %R$ 0,00R$ 0,0529 %3.77 %0.02431-0.014690.00964
Série L
Série X
16/12/2022
Vencimento
255 dias
Até o Vencimento
374 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBL535CompraR$ 53,5017/12/2021EuropeuR$ 58,32ITMR$ 4,518 %R$ 4,82-R$ 0,31-----
SUZB3SUZBL540CompraR$ 54,0017/12/2021AmericanoR$ 58,32ITMR$ 4,708 %R$ 4,32R$ 0,3834 %89.50 %0.04738-0.056570.02025
SUZB3SUZBL545CompraR$ 54,5017/12/2021EuropeuR$ 58,32ITMR$ 3,807 %R$ 3,82-R$ 0,02-----
SUZB3SUZBL550CompraR$ 55,0017/12/2021AmericanoR$ 58,32ITMR$ 3,636 %R$ 3,32R$ 0,3125 %90.62 %0.05993-0.044430.01864
SUZB3SUZBL555CompraR$ 55,5017/12/2021EuropeuR$ 58,32ITMR$ 3,125 %R$ 2,82R$ 0,3022 %90.25 %0.07117-0.041720.01918
SUZB3SUZBL560CompraR$ 56,0017/12/2021AmericanoR$ 58,32ITMR$ 2,985 %R$ 2,32R$ 0,6632 %77.54 %0.08488-0.074580.03336
SUZB3SUZBL565CompraR$ 56,5017/12/2021EuropeuR$ 58,32ITMR$ 2,314 %R$ 1,82R$ 0,4923 %79.51 %0.11142-0.056730.03162
SUZB3SUZBL570CompraR$ 57,0017/12/2021AmericanoR$ 58,32ITMR$ 2,484 %R$ 1,32R$ 1,1637 %65.87 %0.08957-0.096970.04085
SUZB3SUZBL575CompraR$ 57,5017/12/2021EuropeuR$ 58,32ATMR$ 1,653 %R$ 0,82R$ 0,8324 %65.61 %0.13631-0.068900.04097
SUZB3SUZBL580CompraR$ 58,0017/12/2021AmericanoR$ 58,32ATMR$ 1,743 %R$ 0,32R$ 1,4233 %56.81 %0.10633-0.092500.04376
SUZB3SUZBL590CompraR$ 59,0017/12/2021AmericanoR$ 58,32ATMR$ 1,202 %R$ 0,00R$ 1,2032 %45.86 %0.11131-0.088150.04417
SUZB3SUZBL600CompraR$ 60,0017/12/2021AmericanoR$ 58,32OTMR$ 0,781 %R$ 0,00R$ 0,7831 %34.73 %0.10685-0.078220.04112
SUZB3SUZBL605CompraR$ 60,5017/12/2021EuropeuR$ 58,32OTMR$ 0,631 %R$ 0,00R$ 0,6331 %29.71 %0.10015-0.072730.03854
SUZB3SUZBL610CompraR$ 61,0017/12/2021AmericanoR$ 58,32OTMR$ 0,501 %R$ 0,00R$ 0,5031 %25.03 %0.09225-0.066160.03540
SUZB3SUZBL620CompraR$ 62,0017/12/2021AmericanoR$ 58,32OTMR$ 0,301 %R$ 0,00R$ 0,3031 %16.90 %0.07382-0.051420.02807
SUZB3SUZBL625CompraR$ 62,5017/12/2021EuropeuR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2230 %13.31 %0.06386-0.043030.02393
SUZB3SUZBL630CompraR$ 63,0017/12/2021AmericanoR$ 58,32OTMR$ 0,180 %R$ 0,00R$ 0,1831 %11.08 %0.05496-0.038490.02105
SUZB3SUZBL640CompraR$ 64,0017/12/2021AmericanoR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2235 %11.23 %0.04586-0.042070.02239
SUZB3SUZBL645CompraR$ 64,5017/12/2021EuropeuR$ 58,32OTMR$ 0,090 %R$ 0,00R$ 0,0930 %6.00 %0.03339-0.022520.01398
SUZB3SUZBL650CompraR$ 65,0017/12/2021AmericanoR$ 58,32OTMR$ 0,050 %R$ 0,00R$ 0,0529 %3.77 %0.02431-0.014690.00964
Série A
Série M
20/01/2023
Vencimento
279 dias
Até o Vencimento
409 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBL535CompraR$ 53,5017/12/2021EuropeuR$ 58,32ITMR$ 4,518 %R$ 4,82-R$ 0,31-----
SUZB3SUZBL540CompraR$ 54,0017/12/2021AmericanoR$ 58,32ITMR$ 4,708 %R$ 4,32R$ 0,3834 %89.50 %0.04738-0.056570.02025
SUZB3SUZBL545CompraR$ 54,5017/12/2021EuropeuR$ 58,32ITMR$ 3,807 %R$ 3,82-R$ 0,02-----
SUZB3SUZBL550CompraR$ 55,0017/12/2021AmericanoR$ 58,32ITMR$ 3,636 %R$ 3,32R$ 0,3125 %90.62 %0.05993-0.044430.01864
SUZB3SUZBL555CompraR$ 55,5017/12/2021EuropeuR$ 58,32ITMR$ 3,125 %R$ 2,82R$ 0,3022 %90.25 %0.07117-0.041720.01918
SUZB3SUZBL560CompraR$ 56,0017/12/2021AmericanoR$ 58,32ITMR$ 2,985 %R$ 2,32R$ 0,6632 %77.54 %0.08488-0.074580.03336
SUZB3SUZBL565CompraR$ 56,5017/12/2021EuropeuR$ 58,32ITMR$ 2,314 %R$ 1,82R$ 0,4923 %79.51 %0.11142-0.056730.03162
SUZB3SUZBL570CompraR$ 57,0017/12/2021AmericanoR$ 58,32ITMR$ 2,484 %R$ 1,32R$ 1,1637 %65.87 %0.08957-0.096970.04085
SUZB3SUZBL575CompraR$ 57,5017/12/2021EuropeuR$ 58,32ATMR$ 1,653 %R$ 0,82R$ 0,8324 %65.61 %0.13631-0.068900.04097
SUZB3SUZBL580CompraR$ 58,0017/12/2021AmericanoR$ 58,32ATMR$ 1,743 %R$ 0,32R$ 1,4233 %56.81 %0.10633-0.092500.04376
SUZB3SUZBL590CompraR$ 59,0017/12/2021AmericanoR$ 58,32ATMR$ 1,202 %R$ 0,00R$ 1,2032 %45.86 %0.11131-0.088150.04417
SUZB3SUZBL600CompraR$ 60,0017/12/2021AmericanoR$ 58,32OTMR$ 0,781 %R$ 0,00R$ 0,7831 %34.73 %0.10685-0.078220.04112
SUZB3SUZBL605CompraR$ 60,5017/12/2021EuropeuR$ 58,32OTMR$ 0,631 %R$ 0,00R$ 0,6331 %29.71 %0.10015-0.072730.03854
SUZB3SUZBL610CompraR$ 61,0017/12/2021AmericanoR$ 58,32OTMR$ 0,501 %R$ 0,00R$ 0,5031 %25.03 %0.09225-0.066160.03540
SUZB3SUZBL620CompraR$ 62,0017/12/2021AmericanoR$ 58,32OTMR$ 0,301 %R$ 0,00R$ 0,3031 %16.90 %0.07382-0.051420.02807
SUZB3SUZBL625CompraR$ 62,5017/12/2021EuropeuR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2230 %13.31 %0.06386-0.043030.02393
SUZB3SUZBL630CompraR$ 63,0017/12/2021AmericanoR$ 58,32OTMR$ 0,180 %R$ 0,00R$ 0,1831 %11.08 %0.05496-0.038490.02105
SUZB3SUZBL640CompraR$ 64,0017/12/2021AmericanoR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2235 %11.23 %0.04586-0.042070.02239
SUZB3SUZBL645CompraR$ 64,5017/12/2021EuropeuR$ 58,32OTMR$ 0,090 %R$ 0,00R$ 0,0930 %6.00 %0.03339-0.022520.01398
SUZB3SUZBL650CompraR$ 65,0017/12/2021AmericanoR$ 58,32OTMR$ 0,050 %R$ 0,00R$ 0,0529 %3.77 %0.02431-0.014690.00964
Série B
Série N
17/02/2023
Vencimento
299 dias
Até o Vencimento
437 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBL535CompraR$ 53,5017/12/2021EuropeuR$ 58,32ITMR$ 4,518 %R$ 4,82-R$ 0,31-----
SUZB3SUZBL540CompraR$ 54,0017/12/2021AmericanoR$ 58,32ITMR$ 4,708 %R$ 4,32R$ 0,3834 %89.50 %0.04738-0.056570.02025
SUZB3SUZBL545CompraR$ 54,5017/12/2021EuropeuR$ 58,32ITMR$ 3,807 %R$ 3,82-R$ 0,02-----
SUZB3SUZBL550CompraR$ 55,0017/12/2021AmericanoR$ 58,32ITMR$ 3,636 %R$ 3,32R$ 0,3125 %90.62 %0.05993-0.044430.01864
SUZB3SUZBL555CompraR$ 55,5017/12/2021EuropeuR$ 58,32ITMR$ 3,125 %R$ 2,82R$ 0,3022 %90.25 %0.07117-0.041720.01918
SUZB3SUZBL560CompraR$ 56,0017/12/2021AmericanoR$ 58,32ITMR$ 2,985 %R$ 2,32R$ 0,6632 %77.54 %0.08488-0.074580.03336
SUZB3SUZBL565CompraR$ 56,5017/12/2021EuropeuR$ 58,32ITMR$ 2,314 %R$ 1,82R$ 0,4923 %79.51 %0.11142-0.056730.03162
SUZB3SUZBL570CompraR$ 57,0017/12/2021AmericanoR$ 58,32ITMR$ 2,484 %R$ 1,32R$ 1,1637 %65.87 %0.08957-0.096970.04085
SUZB3SUZBL575CompraR$ 57,5017/12/2021EuropeuR$ 58,32ATMR$ 1,653 %R$ 0,82R$ 0,8324 %65.61 %0.13631-0.068900.04097
SUZB3SUZBL580CompraR$ 58,0017/12/2021AmericanoR$ 58,32ATMR$ 1,743 %R$ 0,32R$ 1,4233 %56.81 %0.10633-0.092500.04376
SUZB3SUZBL590CompraR$ 59,0017/12/2021AmericanoR$ 58,32ATMR$ 1,202 %R$ 0,00R$ 1,2032 %45.86 %0.11131-0.088150.04417
SUZB3SUZBL600CompraR$ 60,0017/12/2021AmericanoR$ 58,32OTMR$ 0,781 %R$ 0,00R$ 0,7831 %34.73 %0.10685-0.078220.04112
SUZB3SUZBL605CompraR$ 60,5017/12/2021EuropeuR$ 58,32OTMR$ 0,631 %R$ 0,00R$ 0,6331 %29.71 %0.10015-0.072730.03854
SUZB3SUZBL610CompraR$ 61,0017/12/2021AmericanoR$ 58,32OTMR$ 0,501 %R$ 0,00R$ 0,5031 %25.03 %0.09225-0.066160.03540
SUZB3SUZBL620CompraR$ 62,0017/12/2021AmericanoR$ 58,32OTMR$ 0,301 %R$ 0,00R$ 0,3031 %16.90 %0.07382-0.051420.02807
SUZB3SUZBL625CompraR$ 62,5017/12/2021EuropeuR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2230 %13.31 %0.06386-0.043030.02393
SUZB3SUZBL630CompraR$ 63,0017/12/2021AmericanoR$ 58,32OTMR$ 0,180 %R$ 0,00R$ 0,1831 %11.08 %0.05496-0.038490.02105
SUZB3SUZBL640CompraR$ 64,0017/12/2021AmericanoR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2235 %11.23 %0.04586-0.042070.02239
SUZB3SUZBL645CompraR$ 64,5017/12/2021EuropeuR$ 58,32OTMR$ 0,090 %R$ 0,00R$ 0,0930 %6.00 %0.03339-0.022520.01398
SUZB3SUZBL650CompraR$ 65,0017/12/2021AmericanoR$ 58,32OTMR$ 0,050 %R$ 0,00R$ 0,0529 %3.77 %0.02431-0.014690.00964
Série C
Série O
17/03/2023
Vencimento
319 dias
Até o Vencimento
465 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBL535CompraR$ 53,5017/12/2021EuropeuR$ 58,32ITMR$ 4,518 %R$ 4,82-R$ 0,31-----
SUZB3SUZBL540CompraR$ 54,0017/12/2021AmericanoR$ 58,32ITMR$ 4,708 %R$ 4,32R$ 0,3834 %89.50 %0.04738-0.056570.02025
SUZB3SUZBL545CompraR$ 54,5017/12/2021EuropeuR$ 58,32ITMR$ 3,807 %R$ 3,82-R$ 0,02-----
SUZB3SUZBL550CompraR$ 55,0017/12/2021AmericanoR$ 58,32ITMR$ 3,636 %R$ 3,32R$ 0,3125 %90.62 %0.05993-0.044430.01864
SUZB3SUZBL555CompraR$ 55,5017/12/2021EuropeuR$ 58,32ITMR$ 3,125 %R$ 2,82R$ 0,3022 %90.25 %0.07117-0.041720.01918
SUZB3SUZBL560CompraR$ 56,0017/12/2021AmericanoR$ 58,32ITMR$ 2,985 %R$ 2,32R$ 0,6632 %77.54 %0.08488-0.074580.03336
SUZB3SUZBL565CompraR$ 56,5017/12/2021EuropeuR$ 58,32ITMR$ 2,314 %R$ 1,82R$ 0,4923 %79.51 %0.11142-0.056730.03162
SUZB3SUZBL570CompraR$ 57,0017/12/2021AmericanoR$ 58,32ITMR$ 2,484 %R$ 1,32R$ 1,1637 %65.87 %0.08957-0.096970.04085
SUZB3SUZBL575CompraR$ 57,5017/12/2021EuropeuR$ 58,32ATMR$ 1,653 %R$ 0,82R$ 0,8324 %65.61 %0.13631-0.068900.04097
SUZB3SUZBL580CompraR$ 58,0017/12/2021AmericanoR$ 58,32ATMR$ 1,743 %R$ 0,32R$ 1,4233 %56.81 %0.10633-0.092500.04376
SUZB3SUZBL590CompraR$ 59,0017/12/2021AmericanoR$ 58,32ATMR$ 1,202 %R$ 0,00R$ 1,2032 %45.86 %0.11131-0.088150.04417
SUZB3SUZBL600CompraR$ 60,0017/12/2021AmericanoR$ 58,32OTMR$ 0,781 %R$ 0,00R$ 0,7831 %34.73 %0.10685-0.078220.04112
SUZB3SUZBL605CompraR$ 60,5017/12/2021EuropeuR$ 58,32OTMR$ 0,631 %R$ 0,00R$ 0,6331 %29.71 %0.10015-0.072730.03854
SUZB3SUZBL610CompraR$ 61,0017/12/2021AmericanoR$ 58,32OTMR$ 0,501 %R$ 0,00R$ 0,5031 %25.03 %0.09225-0.066160.03540
SUZB3SUZBL620CompraR$ 62,0017/12/2021AmericanoR$ 58,32OTMR$ 0,301 %R$ 0,00R$ 0,3031 %16.90 %0.07382-0.051420.02807
SUZB3SUZBL625CompraR$ 62,5017/12/2021EuropeuR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2230 %13.31 %0.06386-0.043030.02393
SUZB3SUZBL630CompraR$ 63,0017/12/2021AmericanoR$ 58,32OTMR$ 0,180 %R$ 0,00R$ 0,1831 %11.08 %0.05496-0.038490.02105
SUZB3SUZBL640CompraR$ 64,0017/12/2021AmericanoR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2235 %11.23 %0.04586-0.042070.02239
SUZB3SUZBL645CompraR$ 64,5017/12/2021EuropeuR$ 58,32OTMR$ 0,090 %R$ 0,00R$ 0,0930 %6.00 %0.03339-0.022520.01398
SUZB3SUZBL650CompraR$ 65,0017/12/2021AmericanoR$ 58,32OTMR$ 0,050 %R$ 0,00R$ 0,0529 %3.77 %0.02431-0.014690.00964
Série D
Série P
20/04/2023
Vencimento
343 dias
Até o Vencimento
499 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBL535CompraR$ 53,5017/12/2021EuropeuR$ 58,32ITMR$ 4,518 %R$ 4,82-R$ 0,31-----
SUZB3SUZBL540CompraR$ 54,0017/12/2021AmericanoR$ 58,32ITMR$ 4,708 %R$ 4,32R$ 0,3834 %89.50 %0.04738-0.056570.02025
SUZB3SUZBL545CompraR$ 54,5017/12/2021EuropeuR$ 58,32ITMR$ 3,807 %R$ 3,82-R$ 0,02-----
SUZB3SUZBL550CompraR$ 55,0017/12/2021AmericanoR$ 58,32ITMR$ 3,636 %R$ 3,32R$ 0,3125 %90.62 %0.05993-0.044430.01864
SUZB3SUZBL555CompraR$ 55,5017/12/2021EuropeuR$ 58,32ITMR$ 3,125 %R$ 2,82R$ 0,3022 %90.25 %0.07117-0.041720.01918
SUZB3SUZBL560CompraR$ 56,0017/12/2021AmericanoR$ 58,32ITMR$ 2,985 %R$ 2,32R$ 0,6632 %77.54 %0.08488-0.074580.03336
SUZB3SUZBL565CompraR$ 56,5017/12/2021EuropeuR$ 58,32ITMR$ 2,314 %R$ 1,82R$ 0,4923 %79.51 %0.11142-0.056730.03162
SUZB3SUZBL570CompraR$ 57,0017/12/2021AmericanoR$ 58,32ITMR$ 2,484 %R$ 1,32R$ 1,1637 %65.87 %0.08957-0.096970.04085
SUZB3SUZBL575CompraR$ 57,5017/12/2021EuropeuR$ 58,32ATMR$ 1,653 %R$ 0,82R$ 0,8324 %65.61 %0.13631-0.068900.04097
SUZB3SUZBL580CompraR$ 58,0017/12/2021AmericanoR$ 58,32ATMR$ 1,743 %R$ 0,32R$ 1,4233 %56.81 %0.10633-0.092500.04376
SUZB3SUZBL590CompraR$ 59,0017/12/2021AmericanoR$ 58,32ATMR$ 1,202 %R$ 0,00R$ 1,2032 %45.86 %0.11131-0.088150.04417
SUZB3SUZBL600CompraR$ 60,0017/12/2021AmericanoR$ 58,32OTMR$ 0,781 %R$ 0,00R$ 0,7831 %34.73 %0.10685-0.078220.04112
SUZB3SUZBL605CompraR$ 60,5017/12/2021EuropeuR$ 58,32OTMR$ 0,631 %R$ 0,00R$ 0,6331 %29.71 %0.10015-0.072730.03854
SUZB3SUZBL610CompraR$ 61,0017/12/2021AmericanoR$ 58,32OTMR$ 0,501 %R$ 0,00R$ 0,5031 %25.03 %0.09225-0.066160.03540
SUZB3SUZBL620CompraR$ 62,0017/12/2021AmericanoR$ 58,32OTMR$ 0,301 %R$ 0,00R$ 0,3031 %16.90 %0.07382-0.051420.02807
SUZB3SUZBL625CompraR$ 62,5017/12/2021EuropeuR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2230 %13.31 %0.06386-0.043030.02393
SUZB3SUZBL630CompraR$ 63,0017/12/2021AmericanoR$ 58,32OTMR$ 0,180 %R$ 0,00R$ 0,1831 %11.08 %0.05496-0.038490.02105
SUZB3SUZBL640CompraR$ 64,0017/12/2021AmericanoR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2235 %11.23 %0.04586-0.042070.02239
SUZB3SUZBL645CompraR$ 64,5017/12/2021EuropeuR$ 58,32OTMR$ 0,090 %R$ 0,00R$ 0,0930 %6.00 %0.03339-0.022520.01398
SUZB3SUZBL650CompraR$ 65,0017/12/2021AmericanoR$ 58,32OTMR$ 0,050 %R$ 0,00R$ 0,0529 %3.77 %0.02431-0.014690.00964
Série E
Série Q
19/05/2023
Vencimento
364 dias
Até o Vencimento
528 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBL535CompraR$ 53,5017/12/2021EuropeuR$ 58,32ITMR$ 4,518 %R$ 4,82-R$ 0,31-----
SUZB3SUZBL540CompraR$ 54,0017/12/2021AmericanoR$ 58,32ITMR$ 4,708 %R$ 4,32R$ 0,3834 %89.50 %0.04738-0.056570.02025
SUZB3SUZBL545CompraR$ 54,5017/12/2021EuropeuR$ 58,32ITMR$ 3,807 %R$ 3,82-R$ 0,02-----
SUZB3SUZBL550CompraR$ 55,0017/12/2021AmericanoR$ 58,32ITMR$ 3,636 %R$ 3,32R$ 0,3125 %90.62 %0.05993-0.044430.01864
SUZB3SUZBL555CompraR$ 55,5017/12/2021EuropeuR$ 58,32ITMR$ 3,125 %R$ 2,82R$ 0,3022 %90.25 %0.07117-0.041720.01918
SUZB3SUZBL560CompraR$ 56,0017/12/2021AmericanoR$ 58,32ITMR$ 2,985 %R$ 2,32R$ 0,6632 %77.54 %0.08488-0.074580.03336
SUZB3SUZBL565CompraR$ 56,5017/12/2021EuropeuR$ 58,32ITMR$ 2,314 %R$ 1,82R$ 0,4923 %79.51 %0.11142-0.056730.03162
SUZB3SUZBL570CompraR$ 57,0017/12/2021AmericanoR$ 58,32ITMR$ 2,484 %R$ 1,32R$ 1,1637 %65.87 %0.08957-0.096970.04085
SUZB3SUZBL575CompraR$ 57,5017/12/2021EuropeuR$ 58,32ATMR$ 1,653 %R$ 0,82R$ 0,8324 %65.61 %0.13631-0.068900.04097
SUZB3SUZBL580CompraR$ 58,0017/12/2021AmericanoR$ 58,32ATMR$ 1,743 %R$ 0,32R$ 1,4233 %56.81 %0.10633-0.092500.04376
SUZB3SUZBL590CompraR$ 59,0017/12/2021AmericanoR$ 58,32ATMR$ 1,202 %R$ 0,00R$ 1,2032 %45.86 %0.11131-0.088150.04417
SUZB3SUZBL600CompraR$ 60,0017/12/2021AmericanoR$ 58,32OTMR$ 0,781 %R$ 0,00R$ 0,7831 %34.73 %0.10685-0.078220.04112
SUZB3SUZBL605CompraR$ 60,5017/12/2021EuropeuR$ 58,32OTMR$ 0,631 %R$ 0,00R$ 0,6331 %29.71 %0.10015-0.072730.03854
SUZB3SUZBL610CompraR$ 61,0017/12/2021AmericanoR$ 58,32OTMR$ 0,501 %R$ 0,00R$ 0,5031 %25.03 %0.09225-0.066160.03540
SUZB3SUZBL620CompraR$ 62,0017/12/2021AmericanoR$ 58,32OTMR$ 0,301 %R$ 0,00R$ 0,3031 %16.90 %0.07382-0.051420.02807
SUZB3SUZBL625CompraR$ 62,5017/12/2021EuropeuR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2230 %13.31 %0.06386-0.043030.02393
SUZB3SUZBL630CompraR$ 63,0017/12/2021AmericanoR$ 58,32OTMR$ 0,180 %R$ 0,00R$ 0,1831 %11.08 %0.05496-0.038490.02105
SUZB3SUZBL640CompraR$ 64,0017/12/2021AmericanoR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2235 %11.23 %0.04586-0.042070.02239
SUZB3SUZBL645CompraR$ 64,5017/12/2021EuropeuR$ 58,32OTMR$ 0,090 %R$ 0,00R$ 0,0930 %6.00 %0.03339-0.022520.01398
SUZB3SUZBL650CompraR$ 65,0017/12/2021AmericanoR$ 58,32OTMR$ 0,050 %R$ 0,00R$ 0,0529 %3.77 %0.02431-0.014690.00964
Série F
Série R
16/06/2023
Vencimento
384 dias
Até o Vencimento
556 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBL535CompraR$ 53,5017/12/2021EuropeuR$ 58,32ITMR$ 4,518 %R$ 4,82-R$ 0,31-----
SUZB3SUZBL540CompraR$ 54,0017/12/2021AmericanoR$ 58,32ITMR$ 4,708 %R$ 4,32R$ 0,3834 %89.50 %0.04738-0.056570.02025
SUZB3SUZBL545CompraR$ 54,5017/12/2021EuropeuR$ 58,32ITMR$ 3,807 %R$ 3,82-R$ 0,02-----
SUZB3SUZBL550CompraR$ 55,0017/12/2021AmericanoR$ 58,32ITMR$ 3,636 %R$ 3,32R$ 0,3125 %90.62 %0.05993-0.044430.01864
SUZB3SUZBL555CompraR$ 55,5017/12/2021EuropeuR$ 58,32ITMR$ 3,125 %R$ 2,82R$ 0,3022 %90.25 %0.07117-0.041720.01918
SUZB3SUZBL560CompraR$ 56,0017/12/2021AmericanoR$ 58,32ITMR$ 2,985 %R$ 2,32R$ 0,6632 %77.54 %0.08488-0.074580.03336
SUZB3SUZBL565CompraR$ 56,5017/12/2021EuropeuR$ 58,32ITMR$ 2,314 %R$ 1,82R$ 0,4923 %79.51 %0.11142-0.056730.03162
SUZB3SUZBL570CompraR$ 57,0017/12/2021AmericanoR$ 58,32ITMR$ 2,484 %R$ 1,32R$ 1,1637 %65.87 %0.08957-0.096970.04085
SUZB3SUZBL575CompraR$ 57,5017/12/2021EuropeuR$ 58,32ATMR$ 1,653 %R$ 0,82R$ 0,8324 %65.61 %0.13631-0.068900.04097
SUZB3SUZBL580CompraR$ 58,0017/12/2021AmericanoR$ 58,32ATMR$ 1,743 %R$ 0,32R$ 1,4233 %56.81 %0.10633-0.092500.04376
SUZB3SUZBL590CompraR$ 59,0017/12/2021AmericanoR$ 58,32ATMR$ 1,202 %R$ 0,00R$ 1,2032 %45.86 %0.11131-0.088150.04417
SUZB3SUZBL600CompraR$ 60,0017/12/2021AmericanoR$ 58,32OTMR$ 0,781 %R$ 0,00R$ 0,7831 %34.73 %0.10685-0.078220.04112
SUZB3SUZBL605CompraR$ 60,5017/12/2021EuropeuR$ 58,32OTMR$ 0,631 %R$ 0,00R$ 0,6331 %29.71 %0.10015-0.072730.03854
SUZB3SUZBL610CompraR$ 61,0017/12/2021AmericanoR$ 58,32OTMR$ 0,501 %R$ 0,00R$ 0,5031 %25.03 %0.09225-0.066160.03540
SUZB3SUZBL620CompraR$ 62,0017/12/2021AmericanoR$ 58,32OTMR$ 0,301 %R$ 0,00R$ 0,3031 %16.90 %0.07382-0.051420.02807
SUZB3SUZBL625CompraR$ 62,5017/12/2021EuropeuR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2230 %13.31 %0.06386-0.043030.02393
SUZB3SUZBL630CompraR$ 63,0017/12/2021AmericanoR$ 58,32OTMR$ 0,180 %R$ 0,00R$ 0,1831 %11.08 %0.05496-0.038490.02105
SUZB3SUZBL640CompraR$ 64,0017/12/2021AmericanoR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2235 %11.23 %0.04586-0.042070.02239
SUZB3SUZBL645CompraR$ 64,5017/12/2021EuropeuR$ 58,32OTMR$ 0,090 %R$ 0,00R$ 0,0930 %6.00 %0.03339-0.022520.01398
SUZB3SUZBL650CompraR$ 65,0017/12/2021AmericanoR$ 58,32OTMR$ 0,050 %R$ 0,00R$ 0,0529 %3.77 %0.02431-0.014690.00964
Série G
Série S
21/07/2023
Vencimento
409 dias
Até o Vencimento
591 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBL535CompraR$ 53,5017/12/2021EuropeuR$ 58,32ITMR$ 4,518 %R$ 4,82-R$ 0,31-----
SUZB3SUZBL540CompraR$ 54,0017/12/2021AmericanoR$ 58,32ITMR$ 4,708 %R$ 4,32R$ 0,3834 %89.50 %0.04738-0.056570.02025
SUZB3SUZBL545CompraR$ 54,5017/12/2021EuropeuR$ 58,32ITMR$ 3,807 %R$ 3,82-R$ 0,02-----
SUZB3SUZBL550CompraR$ 55,0017/12/2021AmericanoR$ 58,32ITMR$ 3,636 %R$ 3,32R$ 0,3125 %90.62 %0.05993-0.044430.01864
SUZB3SUZBL555CompraR$ 55,5017/12/2021EuropeuR$ 58,32ITMR$ 3,125 %R$ 2,82R$ 0,3022 %90.25 %0.07117-0.041720.01918
SUZB3SUZBL560CompraR$ 56,0017/12/2021AmericanoR$ 58,32ITMR$ 2,985 %R$ 2,32R$ 0,6632 %77.54 %0.08488-0.074580.03336
SUZB3SUZBL565CompraR$ 56,5017/12/2021EuropeuR$ 58,32ITMR$ 2,314 %R$ 1,82R$ 0,4923 %79.51 %0.11142-0.056730.03162
SUZB3SUZBL570CompraR$ 57,0017/12/2021AmericanoR$ 58,32ITMR$ 2,484 %R$ 1,32R$ 1,1637 %65.87 %0.08957-0.096970.04085
SUZB3SUZBL575CompraR$ 57,5017/12/2021EuropeuR$ 58,32ATMR$ 1,653 %R$ 0,82R$ 0,8324 %65.61 %0.13631-0.068900.04097
SUZB3SUZBL580CompraR$ 58,0017/12/2021AmericanoR$ 58,32ATMR$ 1,743 %R$ 0,32R$ 1,4233 %56.81 %0.10633-0.092500.04376
SUZB3SUZBL590CompraR$ 59,0017/12/2021AmericanoR$ 58,32ATMR$ 1,202 %R$ 0,00R$ 1,2032 %45.86 %0.11131-0.088150.04417
SUZB3SUZBL600CompraR$ 60,0017/12/2021AmericanoR$ 58,32OTMR$ 0,781 %R$ 0,00R$ 0,7831 %34.73 %0.10685-0.078220.04112
SUZB3SUZBL605CompraR$ 60,5017/12/2021EuropeuR$ 58,32OTMR$ 0,631 %R$ 0,00R$ 0,6331 %29.71 %0.10015-0.072730.03854
SUZB3SUZBL610CompraR$ 61,0017/12/2021AmericanoR$ 58,32OTMR$ 0,501 %R$ 0,00R$ 0,5031 %25.03 %0.09225-0.066160.03540
SUZB3SUZBL620CompraR$ 62,0017/12/2021AmericanoR$ 58,32OTMR$ 0,301 %R$ 0,00R$ 0,3031 %16.90 %0.07382-0.051420.02807
SUZB3SUZBL625CompraR$ 62,5017/12/2021EuropeuR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2230 %13.31 %0.06386-0.043030.02393
SUZB3SUZBL630CompraR$ 63,0017/12/2021AmericanoR$ 58,32OTMR$ 0,180 %R$ 0,00R$ 0,1831 %11.08 %0.05496-0.038490.02105
SUZB3SUZBL640CompraR$ 64,0017/12/2021AmericanoR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2235 %11.23 %0.04586-0.042070.02239
SUZB3SUZBL645CompraR$ 64,5017/12/2021EuropeuR$ 58,32OTMR$ 0,090 %R$ 0,00R$ 0,0930 %6.00 %0.03339-0.022520.01398
SUZB3SUZBL650CompraR$ 65,0017/12/2021AmericanoR$ 58,32OTMR$ 0,050 %R$ 0,00R$ 0,0529 %3.77 %0.02431-0.014690.00964
Série H
Série T
18/08/2023
Vencimento
429 dias
Até o Vencimento
619 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBL535CompraR$ 53,5017/12/2021EuropeuR$ 58,32ITMR$ 4,518 %R$ 4,82-R$ 0,31-----
SUZB3SUZBL540CompraR$ 54,0017/12/2021AmericanoR$ 58,32ITMR$ 4,708 %R$ 4,32R$ 0,3834 %89.50 %0.04738-0.056570.02025
SUZB3SUZBL545CompraR$ 54,5017/12/2021EuropeuR$ 58,32ITMR$ 3,807 %R$ 3,82-R$ 0,02-----
SUZB3SUZBL550CompraR$ 55,0017/12/2021AmericanoR$ 58,32ITMR$ 3,636 %R$ 3,32R$ 0,3125 %90.62 %0.05993-0.044430.01864
SUZB3SUZBL555CompraR$ 55,5017/12/2021EuropeuR$ 58,32ITMR$ 3,125 %R$ 2,82R$ 0,3022 %90.25 %0.07117-0.041720.01918
SUZB3SUZBL560CompraR$ 56,0017/12/2021AmericanoR$ 58,32ITMR$ 2,985 %R$ 2,32R$ 0,6632 %77.54 %0.08488-0.074580.03336
SUZB3SUZBL565CompraR$ 56,5017/12/2021EuropeuR$ 58,32ITMR$ 2,314 %R$ 1,82R$ 0,4923 %79.51 %0.11142-0.056730.03162
SUZB3SUZBL570CompraR$ 57,0017/12/2021AmericanoR$ 58,32ITMR$ 2,484 %R$ 1,32R$ 1,1637 %65.87 %0.08957-0.096970.04085
SUZB3SUZBL575CompraR$ 57,5017/12/2021EuropeuR$ 58,32ATMR$ 1,653 %R$ 0,82R$ 0,8324 %65.61 %0.13631-0.068900.04097
SUZB3SUZBL580CompraR$ 58,0017/12/2021AmericanoR$ 58,32ATMR$ 1,743 %R$ 0,32R$ 1,4233 %56.81 %0.10633-0.092500.04376
SUZB3SUZBL590CompraR$ 59,0017/12/2021AmericanoR$ 58,32ATMR$ 1,202 %R$ 0,00R$ 1,2032 %45.86 %0.11131-0.088150.04417
SUZB3SUZBL600CompraR$ 60,0017/12/2021AmericanoR$ 58,32OTMR$ 0,781 %R$ 0,00R$ 0,7831 %34.73 %0.10685-0.078220.04112
SUZB3SUZBL605CompraR$ 60,5017/12/2021EuropeuR$ 58,32OTMR$ 0,631 %R$ 0,00R$ 0,6331 %29.71 %0.10015-0.072730.03854
SUZB3SUZBL610CompraR$ 61,0017/12/2021AmericanoR$ 58,32OTMR$ 0,501 %R$ 0,00R$ 0,5031 %25.03 %0.09225-0.066160.03540
SUZB3SUZBL620CompraR$ 62,0017/12/2021AmericanoR$ 58,32OTMR$ 0,301 %R$ 0,00R$ 0,3031 %16.90 %0.07382-0.051420.02807
SUZB3SUZBL625CompraR$ 62,5017/12/2021EuropeuR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2230 %13.31 %0.06386-0.043030.02393
SUZB3SUZBL630CompraR$ 63,0017/12/2021AmericanoR$ 58,32OTMR$ 0,180 %R$ 0,00R$ 0,1831 %11.08 %0.05496-0.038490.02105
SUZB3SUZBL640CompraR$ 64,0017/12/2021AmericanoR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2235 %11.23 %0.04586-0.042070.02239
SUZB3SUZBL645CompraR$ 64,5017/12/2021EuropeuR$ 58,32OTMR$ 0,090 %R$ 0,00R$ 0,0930 %6.00 %0.03339-0.022520.01398
SUZB3SUZBL650CompraR$ 65,0017/12/2021AmericanoR$ 58,32OTMR$ 0,050 %R$ 0,00R$ 0,0529 %3.77 %0.02431-0.014690.00964
Série I
Série U
15/09/2023
Vencimento
449 dias
Até o Vencimento
647 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBL535CompraR$ 53,5017/12/2021EuropeuR$ 58,32ITMR$ 4,518 %R$ 4,82-R$ 0,31-----
SUZB3SUZBL540CompraR$ 54,0017/12/2021AmericanoR$ 58,32ITMR$ 4,708 %R$ 4,32R$ 0,3834 %89.50 %0.04738-0.056570.02025
SUZB3SUZBL545CompraR$ 54,5017/12/2021EuropeuR$ 58,32ITMR$ 3,807 %R$ 3,82-R$ 0,02-----
SUZB3SUZBL550CompraR$ 55,0017/12/2021AmericanoR$ 58,32ITMR$ 3,636 %R$ 3,32R$ 0,3125 %90.62 %0.05993-0.044430.01864
SUZB3SUZBL555CompraR$ 55,5017/12/2021EuropeuR$ 58,32ITMR$ 3,125 %R$ 2,82R$ 0,3022 %90.25 %0.07117-0.041720.01918
SUZB3SUZBL560CompraR$ 56,0017/12/2021AmericanoR$ 58,32ITMR$ 2,985 %R$ 2,32R$ 0,6632 %77.54 %0.08488-0.074580.03336
SUZB3SUZBL565CompraR$ 56,5017/12/2021EuropeuR$ 58,32ITMR$ 2,314 %R$ 1,82R$ 0,4923 %79.51 %0.11142-0.056730.03162
SUZB3SUZBL570CompraR$ 57,0017/12/2021AmericanoR$ 58,32ITMR$ 2,484 %R$ 1,32R$ 1,1637 %65.87 %0.08957-0.096970.04085
SUZB3SUZBL575CompraR$ 57,5017/12/2021EuropeuR$ 58,32ATMR$ 1,653 %R$ 0,82R$ 0,8324 %65.61 %0.13631-0.068900.04097
SUZB3SUZBL580CompraR$ 58,0017/12/2021AmericanoR$ 58,32ATMR$ 1,743 %R$ 0,32R$ 1,4233 %56.81 %0.10633-0.092500.04376
SUZB3SUZBL590CompraR$ 59,0017/12/2021AmericanoR$ 58,32ATMR$ 1,202 %R$ 0,00R$ 1,2032 %45.86 %0.11131-0.088150.04417
SUZB3SUZBL600CompraR$ 60,0017/12/2021AmericanoR$ 58,32OTMR$ 0,781 %R$ 0,00R$ 0,7831 %34.73 %0.10685-0.078220.04112
SUZB3SUZBL605CompraR$ 60,5017/12/2021EuropeuR$ 58,32OTMR$ 0,631 %R$ 0,00R$ 0,6331 %29.71 %0.10015-0.072730.03854
SUZB3SUZBL610CompraR$ 61,0017/12/2021AmericanoR$ 58,32OTMR$ 0,501 %R$ 0,00R$ 0,5031 %25.03 %0.09225-0.066160.03540
SUZB3SUZBL620CompraR$ 62,0017/12/2021AmericanoR$ 58,32OTMR$ 0,301 %R$ 0,00R$ 0,3031 %16.90 %0.07382-0.051420.02807
SUZB3SUZBL625CompraR$ 62,5017/12/2021EuropeuR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2230 %13.31 %0.06386-0.043030.02393
SUZB3SUZBL630CompraR$ 63,0017/12/2021AmericanoR$ 58,32OTMR$ 0,180 %R$ 0,00R$ 0,1831 %11.08 %0.05496-0.038490.02105
SUZB3SUZBL640CompraR$ 64,0017/12/2021AmericanoR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2235 %11.23 %0.04586-0.042070.02239
SUZB3SUZBL645CompraR$ 64,5017/12/2021EuropeuR$ 58,32OTMR$ 0,090 %R$ 0,00R$ 0,0930 %6.00 %0.03339-0.022520.01398
SUZB3SUZBL650CompraR$ 65,0017/12/2021AmericanoR$ 58,32OTMR$ 0,050 %R$ 0,00R$ 0,0529 %3.77 %0.02431-0.014690.00964
Série J
Série V
20/10/2023
Vencimento
474 dias
Até o Vencimento
682 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBL535CompraR$ 53,5017/12/2021EuropeuR$ 58,32ITMR$ 4,518 %R$ 4,82-R$ 0,31-----
SUZB3SUZBL540CompraR$ 54,0017/12/2021AmericanoR$ 58,32ITMR$ 4,708 %R$ 4,32R$ 0,3834 %89.50 %0.04738-0.056570.02025
SUZB3SUZBL545CompraR$ 54,5017/12/2021EuropeuR$ 58,32ITMR$ 3,807 %R$ 3,82-R$ 0,02-----
SUZB3SUZBL550CompraR$ 55,0017/12/2021AmericanoR$ 58,32ITMR$ 3,636 %R$ 3,32R$ 0,3125 %90.62 %0.05993-0.044430.01864
SUZB3SUZBL555CompraR$ 55,5017/12/2021EuropeuR$ 58,32ITMR$ 3,125 %R$ 2,82R$ 0,3022 %90.25 %0.07117-0.041720.01918
SUZB3SUZBL560CompraR$ 56,0017/12/2021AmericanoR$ 58,32ITMR$ 2,985 %R$ 2,32R$ 0,6632 %77.54 %0.08488-0.074580.03336
SUZB3SUZBL565CompraR$ 56,5017/12/2021EuropeuR$ 58,32ITMR$ 2,314 %R$ 1,82R$ 0,4923 %79.51 %0.11142-0.056730.03162
SUZB3SUZBL570CompraR$ 57,0017/12/2021AmericanoR$ 58,32ITMR$ 2,484 %R$ 1,32R$ 1,1637 %65.87 %0.08957-0.096970.04085
SUZB3SUZBL575CompraR$ 57,5017/12/2021EuropeuR$ 58,32ATMR$ 1,653 %R$ 0,82R$ 0,8324 %65.61 %0.13631-0.068900.04097
SUZB3SUZBL580CompraR$ 58,0017/12/2021AmericanoR$ 58,32ATMR$ 1,743 %R$ 0,32R$ 1,4233 %56.81 %0.10633-0.092500.04376
SUZB3SUZBL590CompraR$ 59,0017/12/2021AmericanoR$ 58,32ATMR$ 1,202 %R$ 0,00R$ 1,2032 %45.86 %0.11131-0.088150.04417
SUZB3SUZBL600CompraR$ 60,0017/12/2021AmericanoR$ 58,32OTMR$ 0,781 %R$ 0,00R$ 0,7831 %34.73 %0.10685-0.078220.04112
SUZB3SUZBL605CompraR$ 60,5017/12/2021EuropeuR$ 58,32OTMR$ 0,631 %R$ 0,00R$ 0,6331 %29.71 %0.10015-0.072730.03854
SUZB3SUZBL610CompraR$ 61,0017/12/2021AmericanoR$ 58,32OTMR$ 0,501 %R$ 0,00R$ 0,5031 %25.03 %0.09225-0.066160.03540
SUZB3SUZBL620CompraR$ 62,0017/12/2021AmericanoR$ 58,32OTMR$ 0,301 %R$ 0,00R$ 0,3031 %16.90 %0.07382-0.051420.02807
SUZB3SUZBL625CompraR$ 62,5017/12/2021EuropeuR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2230 %13.31 %0.06386-0.043030.02393
SUZB3SUZBL630CompraR$ 63,0017/12/2021AmericanoR$ 58,32OTMR$ 0,180 %R$ 0,00R$ 0,1831 %11.08 %0.05496-0.038490.02105
SUZB3SUZBL640CompraR$ 64,0017/12/2021AmericanoR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2235 %11.23 %0.04586-0.042070.02239
SUZB3SUZBL645CompraR$ 64,5017/12/2021EuropeuR$ 58,32OTMR$ 0,090 %R$ 0,00R$ 0,0930 %6.00 %0.03339-0.022520.01398
SUZB3SUZBL650CompraR$ 65,0017/12/2021AmericanoR$ 58,32OTMR$ 0,050 %R$ 0,00R$ 0,0529 %3.77 %0.02431-0.014690.00964
Série K
Série W
17/11/2023
Vencimento
494 dias
Até o Vencimento
710 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBL535CompraR$ 53,5017/12/2021EuropeuR$ 58,32ITMR$ 4,518 %R$ 4,82-R$ 0,31-----
SUZB3SUZBL540CompraR$ 54,0017/12/2021AmericanoR$ 58,32ITMR$ 4,708 %R$ 4,32R$ 0,3834 %89.50 %0.04738-0.056570.02025
SUZB3SUZBL545CompraR$ 54,5017/12/2021EuropeuR$ 58,32ITMR$ 3,807 %R$ 3,82-R$ 0,02-----
SUZB3SUZBL550CompraR$ 55,0017/12/2021AmericanoR$ 58,32ITMR$ 3,636 %R$ 3,32R$ 0,3125 %90.62 %0.05993-0.044430.01864
SUZB3SUZBL555CompraR$ 55,5017/12/2021EuropeuR$ 58,32ITMR$ 3,125 %R$ 2,82R$ 0,3022 %90.25 %0.07117-0.041720.01918
SUZB3SUZBL560CompraR$ 56,0017/12/2021AmericanoR$ 58,32ITMR$ 2,985 %R$ 2,32R$ 0,6632 %77.54 %0.08488-0.074580.03336
SUZB3SUZBL565CompraR$ 56,5017/12/2021EuropeuR$ 58,32ITMR$ 2,314 %R$ 1,82R$ 0,4923 %79.51 %0.11142-0.056730.03162
SUZB3SUZBL570CompraR$ 57,0017/12/2021AmericanoR$ 58,32ITMR$ 2,484 %R$ 1,32R$ 1,1637 %65.87 %0.08957-0.096970.04085
SUZB3SUZBL575CompraR$ 57,5017/12/2021EuropeuR$ 58,32ATMR$ 1,653 %R$ 0,82R$ 0,8324 %65.61 %0.13631-0.068900.04097
SUZB3SUZBL580CompraR$ 58,0017/12/2021AmericanoR$ 58,32ATMR$ 1,743 %R$ 0,32R$ 1,4233 %56.81 %0.10633-0.092500.04376
SUZB3SUZBL590CompraR$ 59,0017/12/2021AmericanoR$ 58,32ATMR$ 1,202 %R$ 0,00R$ 1,2032 %45.86 %0.11131-0.088150.04417
SUZB3SUZBL600CompraR$ 60,0017/12/2021AmericanoR$ 58,32OTMR$ 0,781 %R$ 0,00R$ 0,7831 %34.73 %0.10685-0.078220.04112
SUZB3SUZBL605CompraR$ 60,5017/12/2021EuropeuR$ 58,32OTMR$ 0,631 %R$ 0,00R$ 0,6331 %29.71 %0.10015-0.072730.03854
SUZB3SUZBL610CompraR$ 61,0017/12/2021AmericanoR$ 58,32OTMR$ 0,501 %R$ 0,00R$ 0,5031 %25.03 %0.09225-0.066160.03540
SUZB3SUZBL620CompraR$ 62,0017/12/2021AmericanoR$ 58,32OTMR$ 0,301 %R$ 0,00R$ 0,3031 %16.90 %0.07382-0.051420.02807
SUZB3SUZBL625CompraR$ 62,5017/12/2021EuropeuR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2230 %13.31 %0.06386-0.043030.02393
SUZB3SUZBL630CompraR$ 63,0017/12/2021AmericanoR$ 58,32OTMR$ 0,180 %R$ 0,00R$ 0,1831 %11.08 %0.05496-0.038490.02105
SUZB3SUZBL640CompraR$ 64,0017/12/2021AmericanoR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2235 %11.23 %0.04586-0.042070.02239
SUZB3SUZBL645CompraR$ 64,5017/12/2021EuropeuR$ 58,32OTMR$ 0,090 %R$ 0,00R$ 0,0930 %6.00 %0.03339-0.022520.01398
SUZB3SUZBL650CompraR$ 65,0017/12/2021AmericanoR$ 58,32OTMR$ 0,050 %R$ 0,00R$ 0,0529 %3.77 %0.02431-0.014690.00964
Série L
Série X
15/12/2023
Vencimento
514 dias
Até o Vencimento
738 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBL535CompraR$ 53,5017/12/2021EuropeuR$ 58,32ITMR$ 4,518 %R$ 4,82-R$ 0,31-----
SUZB3SUZBL540CompraR$ 54,0017/12/2021AmericanoR$ 58,32ITMR$ 4,708 %R$ 4,32R$ 0,3834 %89.50 %0.04738-0.056570.02025
SUZB3SUZBL545CompraR$ 54,5017/12/2021EuropeuR$ 58,32ITMR$ 3,807 %R$ 3,82-R$ 0,02-----
SUZB3SUZBL550CompraR$ 55,0017/12/2021AmericanoR$ 58,32ITMR$ 3,636 %R$ 3,32R$ 0,3125 %90.62 %0.05993-0.044430.01864
SUZB3SUZBL555CompraR$ 55,5017/12/2021EuropeuR$ 58,32ITMR$ 3,125 %R$ 2,82R$ 0,3022 %90.25 %0.07117-0.041720.01918
SUZB3SUZBL560CompraR$ 56,0017/12/2021AmericanoR$ 58,32ITMR$ 2,985 %R$ 2,32R$ 0,6632 %77.54 %0.08488-0.074580.03336
SUZB3SUZBL565CompraR$ 56,5017/12/2021EuropeuR$ 58,32ITMR$ 2,314 %R$ 1,82R$ 0,4923 %79.51 %0.11142-0.056730.03162
SUZB3SUZBL570CompraR$ 57,0017/12/2021AmericanoR$ 58,32ITMR$ 2,484 %R$ 1,32R$ 1,1637 %65.87 %0.08957-0.096970.04085
SUZB3SUZBL575CompraR$ 57,5017/12/2021EuropeuR$ 58,32ATMR$ 1,653 %R$ 0,82R$ 0,8324 %65.61 %0.13631-0.068900.04097
SUZB3SUZBL580CompraR$ 58,0017/12/2021AmericanoR$ 58,32ATMR$ 1,743 %R$ 0,32R$ 1,4233 %56.81 %0.10633-0.092500.04376
SUZB3SUZBL590CompraR$ 59,0017/12/2021AmericanoR$ 58,32ATMR$ 1,202 %R$ 0,00R$ 1,2032 %45.86 %0.11131-0.088150.04417
SUZB3SUZBL600CompraR$ 60,0017/12/2021AmericanoR$ 58,32OTMR$ 0,781 %R$ 0,00R$ 0,7831 %34.73 %0.10685-0.078220.04112
SUZB3SUZBL605CompraR$ 60,5017/12/2021EuropeuR$ 58,32OTMR$ 0,631 %R$ 0,00R$ 0,6331 %29.71 %0.10015-0.072730.03854
SUZB3SUZBL610CompraR$ 61,0017/12/2021AmericanoR$ 58,32OTMR$ 0,501 %R$ 0,00R$ 0,5031 %25.03 %0.09225-0.066160.03540
SUZB3SUZBL620CompraR$ 62,0017/12/2021AmericanoR$ 58,32OTMR$ 0,301 %R$ 0,00R$ 0,3031 %16.90 %0.07382-0.051420.02807
SUZB3SUZBL625CompraR$ 62,5017/12/2021EuropeuR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2230 %13.31 %0.06386-0.043030.02393
SUZB3SUZBL630CompraR$ 63,0017/12/2021AmericanoR$ 58,32OTMR$ 0,180 %R$ 0,00R$ 0,1831 %11.08 %0.05496-0.038490.02105
SUZB3SUZBL640CompraR$ 64,0017/12/2021AmericanoR$ 58,32OTMR$ 0,220 %R$ 0,00R$ 0,2235 %11.23 %0.04586-0.042070.02239
SUZB3SUZBL645CompraR$ 64,5017/12/2021EuropeuR$ 58,32OTMR$ 0,090 %R$ 0,00R$ 0,0930 %6.00 %0.03339-0.022520.01398
SUZB3SUZBL650CompraR$ 65,0017/12/2021AmericanoR$ 58,32OTMR$ 0,050 %R$ 0,00R$ 0,0529 %3.77 %0.02431-0.014690.00964