Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 62,77
0,24 (0,38 %)
14/01/2022 17:00
2022 2023 2024
Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro
Série A
Série M
21/01/2022
Vencimento
5 dias
Até o Vencimento
6 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 62,77ITMR$ 7,9913 %R$ 7,77R$ 0,2252 %95.50 %0.01859-0.059620.00925
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 62,77ITMR$ 5,208 %R$ 6,77-R$ 1,570 %100.00 %0.00000-0.020820.00000
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 62,77ITMR$ 6,3010 %R$ 6,27R$ 0,03-----
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 62,77ITMR$ 5,809 %R$ 5,77R$ 0,03-----
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 62,77ITMR$ 4,247 %R$ 4,77-R$ 0,53-----
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 62,77ITMR$ 3,265 %R$ 3,77-R$ 0,51-----
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 62,77ITMR$ 3,455 %R$ 2,77R$ 0,6842 %77.61 %0.07306-0.118920.02920
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 62,77ITMR$ 2,294 %R$ 1,77R$ 0,5228 %76.62 %0.11150-0.087270.02992
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 62,77ITMR$ 1,943 %R$ 1,27R$ 0,6728 %70.35 %0.12450-0.095800.03376
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 62,77ATMR$ 1,432 %R$ 0,77R$ 0,6623 %66.24 %0.16007-0.084480.03568
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 62,77ATMR$ 0,801 %R$ 0,00R$ 0,8022 %48.99 %0.18867-0.081420.03894
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 62,77ATMR$ 0,421 %R$ 0,00R$ 0,4222 %31.22 %0.16634-0.069890.03455
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 62,77OTMR$ 0,280 %R$ 0,00R$ 0,2825 %20.67 %0.11659-0.062990.02787
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 62,77OTMR$ 0,100 %R$ 0,00R$ 0,1023 %9.54 %0.07473-0.034260.01656
SUZB3SUZBA670CompraR$ 67,0021/01/2022AmericanoR$ 62,77OTMR$ 0,050 %R$ 0,00R$ 0,0524 %5.07 %0.04374-0.021920.01019
SUZB3SUZBA680CompraR$ 68,0021/01/2022AmericanoR$ 62,77OTMR$ 0,040 %R$ 0,00R$ 0,0428 %3.75 %0.03016-0.019310.00798
SUZB3SUZBA690CompraR$ 69,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0126 %1.16 %0.01199-0.006680.00296
SUZB3SUZBA700CompraR$ 70,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0123 %1.05 %0.00981-0.004190.00351
SUZB3SUZBA710CompraR$ 71,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.95 %0.00799-0.005270.00287
SUZB3SUZBA720CompraR$ 72,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.87 %0.00679-0.004320.00298
Série B
Série N
18/02/2022
Vencimento
24 dias
Até o Vencimento
34 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 62,77ITMR$ 7,9913 %R$ 7,77R$ 0,2252 %95.50 %0.01859-0.059620.00925
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 62,77ITMR$ 5,208 %R$ 6,77-R$ 1,570 %100.00 %0.00000-0.020820.00000
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 62,77ITMR$ 6,3010 %R$ 6,27R$ 0,03-----
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 62,77ITMR$ 5,809 %R$ 5,77R$ 0,03-----
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 62,77ITMR$ 4,247 %R$ 4,77-R$ 0,53-----
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 62,77ITMR$ 3,265 %R$ 3,77-R$ 0,51-----
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 62,77ITMR$ 3,455 %R$ 2,77R$ 0,6842 %77.61 %0.07306-0.118920.02920
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 62,77ITMR$ 2,294 %R$ 1,77R$ 0,5228 %76.62 %0.11150-0.087270.02992
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 62,77ITMR$ 1,943 %R$ 1,27R$ 0,6728 %70.35 %0.12450-0.095800.03376
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 62,77ATMR$ 1,432 %R$ 0,77R$ 0,6623 %66.24 %0.16007-0.084480.03568
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 62,77ATMR$ 0,801 %R$ 0,00R$ 0,8022 %48.99 %0.18867-0.081420.03894
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 62,77ATMR$ 0,421 %R$ 0,00R$ 0,4222 %31.22 %0.16634-0.069890.03455
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 62,77OTMR$ 0,280 %R$ 0,00R$ 0,2825 %20.67 %0.11659-0.062990.02787
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 62,77OTMR$ 0,100 %R$ 0,00R$ 0,1023 %9.54 %0.07473-0.034260.01656
SUZB3SUZBA670CompraR$ 67,0021/01/2022AmericanoR$ 62,77OTMR$ 0,050 %R$ 0,00R$ 0,0524 %5.07 %0.04374-0.021920.01019
SUZB3SUZBA680CompraR$ 68,0021/01/2022AmericanoR$ 62,77OTMR$ 0,040 %R$ 0,00R$ 0,0428 %3.75 %0.03016-0.019310.00798
SUZB3SUZBA690CompraR$ 69,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0126 %1.16 %0.01199-0.006680.00296
SUZB3SUZBA700CompraR$ 70,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0123 %1.05 %0.00981-0.004190.00351
SUZB3SUZBA710CompraR$ 71,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.95 %0.00799-0.005270.00287
SUZB3SUZBA720CompraR$ 72,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.87 %0.00679-0.004320.00298
Série C
Série O
18/03/2022
Vencimento
42 dias
Até o Vencimento
62 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 62,77ITMR$ 7,9913 %R$ 7,77R$ 0,2252 %95.50 %0.01859-0.059620.00925
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 62,77ITMR$ 5,208 %R$ 6,77-R$ 1,570 %100.00 %0.00000-0.020820.00000
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 62,77ITMR$ 6,3010 %R$ 6,27R$ 0,03-----
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 62,77ITMR$ 5,809 %R$ 5,77R$ 0,03-----
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 62,77ITMR$ 4,247 %R$ 4,77-R$ 0,53-----
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 62,77ITMR$ 3,265 %R$ 3,77-R$ 0,51-----
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 62,77ITMR$ 3,455 %R$ 2,77R$ 0,6842 %77.61 %0.07306-0.118920.02920
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 62,77ITMR$ 2,294 %R$ 1,77R$ 0,5228 %76.62 %0.11150-0.087270.02992
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 62,77ITMR$ 1,943 %R$ 1,27R$ 0,6728 %70.35 %0.12450-0.095800.03376
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 62,77ATMR$ 1,432 %R$ 0,77R$ 0,6623 %66.24 %0.16007-0.084480.03568
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 62,77ATMR$ 0,801 %R$ 0,00R$ 0,8022 %48.99 %0.18867-0.081420.03894
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 62,77ATMR$ 0,421 %R$ 0,00R$ 0,4222 %31.22 %0.16634-0.069890.03455
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 62,77OTMR$ 0,280 %R$ 0,00R$ 0,2825 %20.67 %0.11659-0.062990.02787
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 62,77OTMR$ 0,100 %R$ 0,00R$ 0,1023 %9.54 %0.07473-0.034260.01656
SUZB3SUZBA670CompraR$ 67,0021/01/2022AmericanoR$ 62,77OTMR$ 0,050 %R$ 0,00R$ 0,0524 %5.07 %0.04374-0.021920.01019
SUZB3SUZBA680CompraR$ 68,0021/01/2022AmericanoR$ 62,77OTMR$ 0,040 %R$ 0,00R$ 0,0428 %3.75 %0.03016-0.019310.00798
SUZB3SUZBA690CompraR$ 69,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0126 %1.16 %0.01199-0.006680.00296
SUZB3SUZBA700CompraR$ 70,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0123 %1.05 %0.00981-0.004190.00351
SUZB3SUZBA710CompraR$ 71,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.95 %0.00799-0.005270.00287
SUZB3SUZBA720CompraR$ 72,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.87 %0.00679-0.004320.00298
Série D
Série P
14/04/2022
Vencimento
61 dias
Até o Vencimento
89 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 62,77ITMR$ 7,9913 %R$ 7,77R$ 0,2252 %95.50 %0.01859-0.059620.00925
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 62,77ITMR$ 5,208 %R$ 6,77-R$ 1,570 %100.00 %0.00000-0.020820.00000
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 62,77ITMR$ 6,3010 %R$ 6,27R$ 0,03-----
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 62,77ITMR$ 5,809 %R$ 5,77R$ 0,03-----
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 62,77ITMR$ 4,247 %R$ 4,77-R$ 0,53-----
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 62,77ITMR$ 3,265 %R$ 3,77-R$ 0,51-----
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 62,77ITMR$ 3,455 %R$ 2,77R$ 0,6842 %77.61 %0.07306-0.118920.02920
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 62,77ITMR$ 2,294 %R$ 1,77R$ 0,5228 %76.62 %0.11150-0.087270.02992
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 62,77ITMR$ 1,943 %R$ 1,27R$ 0,6728 %70.35 %0.12450-0.095800.03376
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 62,77ATMR$ 1,432 %R$ 0,77R$ 0,6623 %66.24 %0.16007-0.084480.03568
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 62,77ATMR$ 0,801 %R$ 0,00R$ 0,8022 %48.99 %0.18867-0.081420.03894
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 62,77ATMR$ 0,421 %R$ 0,00R$ 0,4222 %31.22 %0.16634-0.069890.03455
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 62,77OTMR$ 0,280 %R$ 0,00R$ 0,2825 %20.67 %0.11659-0.062990.02787
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 62,77OTMR$ 0,100 %R$ 0,00R$ 0,1023 %9.54 %0.07473-0.034260.01656
SUZB3SUZBA670CompraR$ 67,0021/01/2022AmericanoR$ 62,77OTMR$ 0,050 %R$ 0,00R$ 0,0524 %5.07 %0.04374-0.021920.01019
SUZB3SUZBA680CompraR$ 68,0021/01/2022AmericanoR$ 62,77OTMR$ 0,040 %R$ 0,00R$ 0,0428 %3.75 %0.03016-0.019310.00798
SUZB3SUZBA690CompraR$ 69,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0126 %1.16 %0.01199-0.006680.00296
SUZB3SUZBA700CompraR$ 70,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0123 %1.05 %0.00981-0.004190.00351
SUZB3SUZBA710CompraR$ 71,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.95 %0.00799-0.005270.00287
SUZB3SUZBA720CompraR$ 72,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.87 %0.00679-0.004320.00298
Série E
Série Q
20/05/2022
Vencimento
85 dias
Até o Vencimento
125 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 62,77ITMR$ 7,9913 %R$ 7,77R$ 0,2252 %95.50 %0.01859-0.059620.00925
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 62,77ITMR$ 5,208 %R$ 6,77-R$ 1,570 %100.00 %0.00000-0.020820.00000
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 62,77ITMR$ 6,3010 %R$ 6,27R$ 0,03-----
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 62,77ITMR$ 5,809 %R$ 5,77R$ 0,03-----
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 62,77ITMR$ 4,247 %R$ 4,77-R$ 0,53-----
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 62,77ITMR$ 3,265 %R$ 3,77-R$ 0,51-----
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 62,77ITMR$ 3,455 %R$ 2,77R$ 0,6842 %77.61 %0.07306-0.118920.02920
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 62,77ITMR$ 2,294 %R$ 1,77R$ 0,5228 %76.62 %0.11150-0.087270.02992
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 62,77ITMR$ 1,943 %R$ 1,27R$ 0,6728 %70.35 %0.12450-0.095800.03376
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 62,77ATMR$ 1,432 %R$ 0,77R$ 0,6623 %66.24 %0.16007-0.084480.03568
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 62,77ATMR$ 0,801 %R$ 0,00R$ 0,8022 %48.99 %0.18867-0.081420.03894
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 62,77ATMR$ 0,421 %R$ 0,00R$ 0,4222 %31.22 %0.16634-0.069890.03455
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 62,77OTMR$ 0,280 %R$ 0,00R$ 0,2825 %20.67 %0.11659-0.062990.02787
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 62,77OTMR$ 0,100 %R$ 0,00R$ 0,1023 %9.54 %0.07473-0.034260.01656
SUZB3SUZBA670CompraR$ 67,0021/01/2022AmericanoR$ 62,77OTMR$ 0,050 %R$ 0,00R$ 0,0524 %5.07 %0.04374-0.021920.01019
SUZB3SUZBA680CompraR$ 68,0021/01/2022AmericanoR$ 62,77OTMR$ 0,040 %R$ 0,00R$ 0,0428 %3.75 %0.03016-0.019310.00798
SUZB3SUZBA690CompraR$ 69,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0126 %1.16 %0.01199-0.006680.00296
SUZB3SUZBA700CompraR$ 70,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0123 %1.05 %0.00981-0.004190.00351
SUZB3SUZBA710CompraR$ 71,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.95 %0.00799-0.005270.00287
SUZB3SUZBA720CompraR$ 72,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.87 %0.00679-0.004320.00298
Série F
Série R
17/06/2022
Vencimento
104 dias
Até o Vencimento
153 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 62,77ITMR$ 7,9913 %R$ 7,77R$ 0,2252 %95.50 %0.01859-0.059620.00925
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 62,77ITMR$ 5,208 %R$ 6,77-R$ 1,570 %100.00 %0.00000-0.020820.00000
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 62,77ITMR$ 6,3010 %R$ 6,27R$ 0,03-----
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 62,77ITMR$ 5,809 %R$ 5,77R$ 0,03-----
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 62,77ITMR$ 4,247 %R$ 4,77-R$ 0,53-----
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 62,77ITMR$ 3,265 %R$ 3,77-R$ 0,51-----
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 62,77ITMR$ 3,455 %R$ 2,77R$ 0,6842 %77.61 %0.07306-0.118920.02920
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 62,77ITMR$ 2,294 %R$ 1,77R$ 0,5228 %76.62 %0.11150-0.087270.02992
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 62,77ITMR$ 1,943 %R$ 1,27R$ 0,6728 %70.35 %0.12450-0.095800.03376
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 62,77ATMR$ 1,432 %R$ 0,77R$ 0,6623 %66.24 %0.16007-0.084480.03568
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 62,77ATMR$ 0,801 %R$ 0,00R$ 0,8022 %48.99 %0.18867-0.081420.03894
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 62,77ATMR$ 0,421 %R$ 0,00R$ 0,4222 %31.22 %0.16634-0.069890.03455
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 62,77OTMR$ 0,280 %R$ 0,00R$ 0,2825 %20.67 %0.11659-0.062990.02787
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 62,77OTMR$ 0,100 %R$ 0,00R$ 0,1023 %9.54 %0.07473-0.034260.01656
SUZB3SUZBA670CompraR$ 67,0021/01/2022AmericanoR$ 62,77OTMR$ 0,050 %R$ 0,00R$ 0,0524 %5.07 %0.04374-0.021920.01019
SUZB3SUZBA680CompraR$ 68,0021/01/2022AmericanoR$ 62,77OTMR$ 0,040 %R$ 0,00R$ 0,0428 %3.75 %0.03016-0.019310.00798
SUZB3SUZBA690CompraR$ 69,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0126 %1.16 %0.01199-0.006680.00296
SUZB3SUZBA700CompraR$ 70,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0123 %1.05 %0.00981-0.004190.00351
SUZB3SUZBA710CompraR$ 71,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.95 %0.00799-0.005270.00287
SUZB3SUZBA720CompraR$ 72,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.87 %0.00679-0.004320.00298
Série G
Série S
15/07/2022
Vencimento
124 dias
Até o Vencimento
181 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 62,77ITMR$ 7,9913 %R$ 7,77R$ 0,2252 %95.50 %0.01859-0.059620.00925
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 62,77ITMR$ 5,208 %R$ 6,77-R$ 1,570 %100.00 %0.00000-0.020820.00000
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 62,77ITMR$ 6,3010 %R$ 6,27R$ 0,03-----
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 62,77ITMR$ 5,809 %R$ 5,77R$ 0,03-----
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 62,77ITMR$ 4,247 %R$ 4,77-R$ 0,53-----
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 62,77ITMR$ 3,265 %R$ 3,77-R$ 0,51-----
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 62,77ITMR$ 3,455 %R$ 2,77R$ 0,6842 %77.61 %0.07306-0.118920.02920
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 62,77ITMR$ 2,294 %R$ 1,77R$ 0,5228 %76.62 %0.11150-0.087270.02992
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 62,77ITMR$ 1,943 %R$ 1,27R$ 0,6728 %70.35 %0.12450-0.095800.03376
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 62,77ATMR$ 1,432 %R$ 0,77R$ 0,6623 %66.24 %0.16007-0.084480.03568
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 62,77ATMR$ 0,801 %R$ 0,00R$ 0,8022 %48.99 %0.18867-0.081420.03894
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 62,77ATMR$ 0,421 %R$ 0,00R$ 0,4222 %31.22 %0.16634-0.069890.03455
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 62,77OTMR$ 0,280 %R$ 0,00R$ 0,2825 %20.67 %0.11659-0.062990.02787
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 62,77OTMR$ 0,100 %R$ 0,00R$ 0,1023 %9.54 %0.07473-0.034260.01656
SUZB3SUZBA670CompraR$ 67,0021/01/2022AmericanoR$ 62,77OTMR$ 0,050 %R$ 0,00R$ 0,0524 %5.07 %0.04374-0.021920.01019
SUZB3SUZBA680CompraR$ 68,0021/01/2022AmericanoR$ 62,77OTMR$ 0,040 %R$ 0,00R$ 0,0428 %3.75 %0.03016-0.019310.00798
SUZB3SUZBA690CompraR$ 69,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0126 %1.16 %0.01199-0.006680.00296
SUZB3SUZBA700CompraR$ 70,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0123 %1.05 %0.00981-0.004190.00351
SUZB3SUZBA710CompraR$ 71,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.95 %0.00799-0.005270.00287
SUZB3SUZBA720CompraR$ 72,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.87 %0.00679-0.004320.00298
Série H
Série T
19/08/2022
Vencimento
149 dias
Até o Vencimento
216 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 62,77ITMR$ 7,9913 %R$ 7,77R$ 0,2252 %95.50 %0.01859-0.059620.00925
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 62,77ITMR$ 5,208 %R$ 6,77-R$ 1,570 %100.00 %0.00000-0.020820.00000
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 62,77ITMR$ 6,3010 %R$ 6,27R$ 0,03-----
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 62,77ITMR$ 5,809 %R$ 5,77R$ 0,03-----
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 62,77ITMR$ 4,247 %R$ 4,77-R$ 0,53-----
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 62,77ITMR$ 3,265 %R$ 3,77-R$ 0,51-----
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 62,77ITMR$ 3,455 %R$ 2,77R$ 0,6842 %77.61 %0.07306-0.118920.02920
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 62,77ITMR$ 2,294 %R$ 1,77R$ 0,5228 %76.62 %0.11150-0.087270.02992
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 62,77ITMR$ 1,943 %R$ 1,27R$ 0,6728 %70.35 %0.12450-0.095800.03376
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 62,77ATMR$ 1,432 %R$ 0,77R$ 0,6623 %66.24 %0.16007-0.084480.03568
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 62,77ATMR$ 0,801 %R$ 0,00R$ 0,8022 %48.99 %0.18867-0.081420.03894
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 62,77ATMR$ 0,421 %R$ 0,00R$ 0,4222 %31.22 %0.16634-0.069890.03455
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 62,77OTMR$ 0,280 %R$ 0,00R$ 0,2825 %20.67 %0.11659-0.062990.02787
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 62,77OTMR$ 0,100 %R$ 0,00R$ 0,1023 %9.54 %0.07473-0.034260.01656
SUZB3SUZBA670CompraR$ 67,0021/01/2022AmericanoR$ 62,77OTMR$ 0,050 %R$ 0,00R$ 0,0524 %5.07 %0.04374-0.021920.01019
SUZB3SUZBA680CompraR$ 68,0021/01/2022AmericanoR$ 62,77OTMR$ 0,040 %R$ 0,00R$ 0,0428 %3.75 %0.03016-0.019310.00798
SUZB3SUZBA690CompraR$ 69,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0126 %1.16 %0.01199-0.006680.00296
SUZB3SUZBA700CompraR$ 70,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0123 %1.05 %0.00981-0.004190.00351
SUZB3SUZBA710CompraR$ 71,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.95 %0.00799-0.005270.00287
SUZB3SUZBA720CompraR$ 72,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.87 %0.00679-0.004320.00298
Série I
Série U
16/09/2022
Vencimento
168 dias
Até o Vencimento
244 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 62,77ITMR$ 7,9913 %R$ 7,77R$ 0,2252 %95.50 %0.01859-0.059620.00925
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 62,77ITMR$ 5,208 %R$ 6,77-R$ 1,570 %100.00 %0.00000-0.020820.00000
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 62,77ITMR$ 6,3010 %R$ 6,27R$ 0,03-----
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 62,77ITMR$ 5,809 %R$ 5,77R$ 0,03-----
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 62,77ITMR$ 4,247 %R$ 4,77-R$ 0,53-----
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 62,77ITMR$ 3,265 %R$ 3,77-R$ 0,51-----
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 62,77ITMR$ 3,455 %R$ 2,77R$ 0,6842 %77.61 %0.07306-0.118920.02920
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 62,77ITMR$ 2,294 %R$ 1,77R$ 0,5228 %76.62 %0.11150-0.087270.02992
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 62,77ITMR$ 1,943 %R$ 1,27R$ 0,6728 %70.35 %0.12450-0.095800.03376
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 62,77ATMR$ 1,432 %R$ 0,77R$ 0,6623 %66.24 %0.16007-0.084480.03568
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 62,77ATMR$ 0,801 %R$ 0,00R$ 0,8022 %48.99 %0.18867-0.081420.03894
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 62,77ATMR$ 0,421 %R$ 0,00R$ 0,4222 %31.22 %0.16634-0.069890.03455
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 62,77OTMR$ 0,280 %R$ 0,00R$ 0,2825 %20.67 %0.11659-0.062990.02787
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 62,77OTMR$ 0,100 %R$ 0,00R$ 0,1023 %9.54 %0.07473-0.034260.01656
SUZB3SUZBA670CompraR$ 67,0021/01/2022AmericanoR$ 62,77OTMR$ 0,050 %R$ 0,00R$ 0,0524 %5.07 %0.04374-0.021920.01019
SUZB3SUZBA680CompraR$ 68,0021/01/2022AmericanoR$ 62,77OTMR$ 0,040 %R$ 0,00R$ 0,0428 %3.75 %0.03016-0.019310.00798
SUZB3SUZBA690CompraR$ 69,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0126 %1.16 %0.01199-0.006680.00296
SUZB3SUZBA700CompraR$ 70,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0123 %1.05 %0.00981-0.004190.00351
SUZB3SUZBA710CompraR$ 71,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.95 %0.00799-0.005270.00287
SUZB3SUZBA720CompraR$ 72,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.87 %0.00679-0.004320.00298
Série J
Série V
21/10/2022
Vencimento
192 dias
Até o Vencimento
279 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 62,77ITMR$ 7,9913 %R$ 7,77R$ 0,2252 %95.50 %0.01859-0.059620.00925
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 62,77ITMR$ 5,208 %R$ 6,77-R$ 1,570 %100.00 %0.00000-0.020820.00000
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 62,77ITMR$ 6,3010 %R$ 6,27R$ 0,03-----
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 62,77ITMR$ 5,809 %R$ 5,77R$ 0,03-----
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 62,77ITMR$ 4,247 %R$ 4,77-R$ 0,53-----
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 62,77ITMR$ 3,265 %R$ 3,77-R$ 0,51-----
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 62,77ITMR$ 3,455 %R$ 2,77R$ 0,6842 %77.61 %0.07306-0.118920.02920
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 62,77ITMR$ 2,294 %R$ 1,77R$ 0,5228 %76.62 %0.11150-0.087270.02992
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 62,77ITMR$ 1,943 %R$ 1,27R$ 0,6728 %70.35 %0.12450-0.095800.03376
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 62,77ATMR$ 1,432 %R$ 0,77R$ 0,6623 %66.24 %0.16007-0.084480.03568
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 62,77ATMR$ 0,801 %R$ 0,00R$ 0,8022 %48.99 %0.18867-0.081420.03894
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 62,77ATMR$ 0,421 %R$ 0,00R$ 0,4222 %31.22 %0.16634-0.069890.03455
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 62,77OTMR$ 0,280 %R$ 0,00R$ 0,2825 %20.67 %0.11659-0.062990.02787
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 62,77OTMR$ 0,100 %R$ 0,00R$ 0,1023 %9.54 %0.07473-0.034260.01656
SUZB3SUZBA670CompraR$ 67,0021/01/2022AmericanoR$ 62,77OTMR$ 0,050 %R$ 0,00R$ 0,0524 %5.07 %0.04374-0.021920.01019
SUZB3SUZBA680CompraR$ 68,0021/01/2022AmericanoR$ 62,77OTMR$ 0,040 %R$ 0,00R$ 0,0428 %3.75 %0.03016-0.019310.00798
SUZB3SUZBA690CompraR$ 69,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0126 %1.16 %0.01199-0.006680.00296
SUZB3SUZBA700CompraR$ 70,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0123 %1.05 %0.00981-0.004190.00351
SUZB3SUZBA710CompraR$ 71,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.95 %0.00799-0.005270.00287
SUZB3SUZBA720CompraR$ 72,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.87 %0.00679-0.004320.00298
Série K
Série W
18/11/2022
Vencimento
210 dias
Até o Vencimento
307 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 62,77ITMR$ 7,9913 %R$ 7,77R$ 0,2252 %95.50 %0.01859-0.059620.00925
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 62,77ITMR$ 5,208 %R$ 6,77-R$ 1,570 %100.00 %0.00000-0.020820.00000
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 62,77ITMR$ 6,3010 %R$ 6,27R$ 0,03-----
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 62,77ITMR$ 5,809 %R$ 5,77R$ 0,03-----
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 62,77ITMR$ 4,247 %R$ 4,77-R$ 0,53-----
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 62,77ITMR$ 3,265 %R$ 3,77-R$ 0,51-----
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 62,77ITMR$ 3,455 %R$ 2,77R$ 0,6842 %77.61 %0.07306-0.118920.02920
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 62,77ITMR$ 2,294 %R$ 1,77R$ 0,5228 %76.62 %0.11150-0.087270.02992
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 62,77ITMR$ 1,943 %R$ 1,27R$ 0,6728 %70.35 %0.12450-0.095800.03376
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 62,77ATMR$ 1,432 %R$ 0,77R$ 0,6623 %66.24 %0.16007-0.084480.03568
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 62,77ATMR$ 0,801 %R$ 0,00R$ 0,8022 %48.99 %0.18867-0.081420.03894
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 62,77ATMR$ 0,421 %R$ 0,00R$ 0,4222 %31.22 %0.16634-0.069890.03455
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 62,77OTMR$ 0,280 %R$ 0,00R$ 0,2825 %20.67 %0.11659-0.062990.02787
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 62,77OTMR$ 0,100 %R$ 0,00R$ 0,1023 %9.54 %0.07473-0.034260.01656
SUZB3SUZBA670CompraR$ 67,0021/01/2022AmericanoR$ 62,77OTMR$ 0,050 %R$ 0,00R$ 0,0524 %5.07 %0.04374-0.021920.01019
SUZB3SUZBA680CompraR$ 68,0021/01/2022AmericanoR$ 62,77OTMR$ 0,040 %R$ 0,00R$ 0,0428 %3.75 %0.03016-0.019310.00798
SUZB3SUZBA690CompraR$ 69,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0126 %1.16 %0.01199-0.006680.00296
SUZB3SUZBA700CompraR$ 70,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0123 %1.05 %0.00981-0.004190.00351
SUZB3SUZBA710CompraR$ 71,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.95 %0.00799-0.005270.00287
SUZB3SUZBA720CompraR$ 72,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.87 %0.00679-0.004320.00298
Série L
Série X
16/12/2022
Vencimento
230 dias
Até o Vencimento
335 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 62,77ITMR$ 7,9913 %R$ 7,77R$ 0,2252 %95.50 %0.01859-0.059620.00925
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 62,77ITMR$ 5,208 %R$ 6,77-R$ 1,570 %100.00 %0.00000-0.020820.00000
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 62,77ITMR$ 6,3010 %R$ 6,27R$ 0,03-----
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 62,77ITMR$ 5,809 %R$ 5,77R$ 0,03-----
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 62,77ITMR$ 4,247 %R$ 4,77-R$ 0,53-----
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 62,77ITMR$ 3,265 %R$ 3,77-R$ 0,51-----
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 62,77ITMR$ 3,455 %R$ 2,77R$ 0,6842 %77.61 %0.07306-0.118920.02920
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 62,77ITMR$ 2,294 %R$ 1,77R$ 0,5228 %76.62 %0.11150-0.087270.02992
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 62,77ITMR$ 1,943 %R$ 1,27R$ 0,6728 %70.35 %0.12450-0.095800.03376
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 62,77ATMR$ 1,432 %R$ 0,77R$ 0,6623 %66.24 %0.16007-0.084480.03568
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 62,77ATMR$ 0,801 %R$ 0,00R$ 0,8022 %48.99 %0.18867-0.081420.03894
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 62,77ATMR$ 0,421 %R$ 0,00R$ 0,4222 %31.22 %0.16634-0.069890.03455
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 62,77OTMR$ 0,280 %R$ 0,00R$ 0,2825 %20.67 %0.11659-0.062990.02787
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 62,77OTMR$ 0,100 %R$ 0,00R$ 0,1023 %9.54 %0.07473-0.034260.01656
SUZB3SUZBA670CompraR$ 67,0021/01/2022AmericanoR$ 62,77OTMR$ 0,050 %R$ 0,00R$ 0,0524 %5.07 %0.04374-0.021920.01019
SUZB3SUZBA680CompraR$ 68,0021/01/2022AmericanoR$ 62,77OTMR$ 0,040 %R$ 0,00R$ 0,0428 %3.75 %0.03016-0.019310.00798
SUZB3SUZBA690CompraR$ 69,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0126 %1.16 %0.01199-0.006680.00296
SUZB3SUZBA700CompraR$ 70,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0123 %1.05 %0.00981-0.004190.00351
SUZB3SUZBA710CompraR$ 71,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.95 %0.00799-0.005270.00287
SUZB3SUZBA720CompraR$ 72,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.87 %0.00679-0.004320.00298
Série A
Série M
20/01/2023
Vencimento
254 dias
Até o Vencimento
370 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 62,77ITMR$ 7,9913 %R$ 7,77R$ 0,2252 %95.50 %0.01859-0.059620.00925
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 62,77ITMR$ 5,208 %R$ 6,77-R$ 1,570 %100.00 %0.00000-0.020820.00000
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 62,77ITMR$ 6,3010 %R$ 6,27R$ 0,03-----
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 62,77ITMR$ 5,809 %R$ 5,77R$ 0,03-----
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 62,77ITMR$ 4,247 %R$ 4,77-R$ 0,53-----
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 62,77ITMR$ 3,265 %R$ 3,77-R$ 0,51-----
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 62,77ITMR$ 3,455 %R$ 2,77R$ 0,6842 %77.61 %0.07306-0.118920.02920
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 62,77ITMR$ 2,294 %R$ 1,77R$ 0,5228 %76.62 %0.11150-0.087270.02992
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 62,77ITMR$ 1,943 %R$ 1,27R$ 0,6728 %70.35 %0.12450-0.095800.03376
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 62,77ATMR$ 1,432 %R$ 0,77R$ 0,6623 %66.24 %0.16007-0.084480.03568
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 62,77ATMR$ 0,801 %R$ 0,00R$ 0,8022 %48.99 %0.18867-0.081420.03894
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 62,77ATMR$ 0,421 %R$ 0,00R$ 0,4222 %31.22 %0.16634-0.069890.03455
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 62,77OTMR$ 0,280 %R$ 0,00R$ 0,2825 %20.67 %0.11659-0.062990.02787
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 62,77OTMR$ 0,100 %R$ 0,00R$ 0,1023 %9.54 %0.07473-0.034260.01656
SUZB3SUZBA670CompraR$ 67,0021/01/2022AmericanoR$ 62,77OTMR$ 0,050 %R$ 0,00R$ 0,0524 %5.07 %0.04374-0.021920.01019
SUZB3SUZBA680CompraR$ 68,0021/01/2022AmericanoR$ 62,77OTMR$ 0,040 %R$ 0,00R$ 0,0428 %3.75 %0.03016-0.019310.00798
SUZB3SUZBA690CompraR$ 69,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0126 %1.16 %0.01199-0.006680.00296
SUZB3SUZBA700CompraR$ 70,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0123 %1.05 %0.00981-0.004190.00351
SUZB3SUZBA710CompraR$ 71,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.95 %0.00799-0.005270.00287
SUZB3SUZBA720CompraR$ 72,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.87 %0.00679-0.004320.00298
Série B
Série N
17/02/2023
Vencimento
274 dias
Até o Vencimento
398 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 62,77ITMR$ 7,9913 %R$ 7,77R$ 0,2252 %95.50 %0.01859-0.059620.00925
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 62,77ITMR$ 5,208 %R$ 6,77-R$ 1,570 %100.00 %0.00000-0.020820.00000
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 62,77ITMR$ 6,3010 %R$ 6,27R$ 0,03-----
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 62,77ITMR$ 5,809 %R$ 5,77R$ 0,03-----
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 62,77ITMR$ 4,247 %R$ 4,77-R$ 0,53-----
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 62,77ITMR$ 3,265 %R$ 3,77-R$ 0,51-----
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 62,77ITMR$ 3,455 %R$ 2,77R$ 0,6842 %77.61 %0.07306-0.118920.02920
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 62,77ITMR$ 2,294 %R$ 1,77R$ 0,5228 %76.62 %0.11150-0.087270.02992
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 62,77ITMR$ 1,943 %R$ 1,27R$ 0,6728 %70.35 %0.12450-0.095800.03376
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 62,77ATMR$ 1,432 %R$ 0,77R$ 0,6623 %66.24 %0.16007-0.084480.03568
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 62,77ATMR$ 0,801 %R$ 0,00R$ 0,8022 %48.99 %0.18867-0.081420.03894
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 62,77ATMR$ 0,421 %R$ 0,00R$ 0,4222 %31.22 %0.16634-0.069890.03455
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 62,77OTMR$ 0,280 %R$ 0,00R$ 0,2825 %20.67 %0.11659-0.062990.02787
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 62,77OTMR$ 0,100 %R$ 0,00R$ 0,1023 %9.54 %0.07473-0.034260.01656
SUZB3SUZBA670CompraR$ 67,0021/01/2022AmericanoR$ 62,77OTMR$ 0,050 %R$ 0,00R$ 0,0524 %5.07 %0.04374-0.021920.01019
SUZB3SUZBA680CompraR$ 68,0021/01/2022AmericanoR$ 62,77OTMR$ 0,040 %R$ 0,00R$ 0,0428 %3.75 %0.03016-0.019310.00798
SUZB3SUZBA690CompraR$ 69,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0126 %1.16 %0.01199-0.006680.00296
SUZB3SUZBA700CompraR$ 70,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0123 %1.05 %0.00981-0.004190.00351
SUZB3SUZBA710CompraR$ 71,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.95 %0.00799-0.005270.00287
SUZB3SUZBA720CompraR$ 72,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.87 %0.00679-0.004320.00298
Série C
Série O
17/03/2023
Vencimento
294 dias
Até o Vencimento
426 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 62,77ITMR$ 7,9913 %R$ 7,77R$ 0,2252 %95.50 %0.01859-0.059620.00925
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 62,77ITMR$ 5,208 %R$ 6,77-R$ 1,570 %100.00 %0.00000-0.020820.00000
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 62,77ITMR$ 6,3010 %R$ 6,27R$ 0,03-----
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 62,77ITMR$ 5,809 %R$ 5,77R$ 0,03-----
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 62,77ITMR$ 4,247 %R$ 4,77-R$ 0,53-----
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 62,77ITMR$ 3,265 %R$ 3,77-R$ 0,51-----
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 62,77ITMR$ 3,455 %R$ 2,77R$ 0,6842 %77.61 %0.07306-0.118920.02920
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 62,77ITMR$ 2,294 %R$ 1,77R$ 0,5228 %76.62 %0.11150-0.087270.02992
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 62,77ITMR$ 1,943 %R$ 1,27R$ 0,6728 %70.35 %0.12450-0.095800.03376
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 62,77ATMR$ 1,432 %R$ 0,77R$ 0,6623 %66.24 %0.16007-0.084480.03568
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 62,77ATMR$ 0,801 %R$ 0,00R$ 0,8022 %48.99 %0.18867-0.081420.03894
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 62,77ATMR$ 0,421 %R$ 0,00R$ 0,4222 %31.22 %0.16634-0.069890.03455
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 62,77OTMR$ 0,280 %R$ 0,00R$ 0,2825 %20.67 %0.11659-0.062990.02787
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 62,77OTMR$ 0,100 %R$ 0,00R$ 0,1023 %9.54 %0.07473-0.034260.01656
SUZB3SUZBA670CompraR$ 67,0021/01/2022AmericanoR$ 62,77OTMR$ 0,050 %R$ 0,00R$ 0,0524 %5.07 %0.04374-0.021920.01019
SUZB3SUZBA680CompraR$ 68,0021/01/2022AmericanoR$ 62,77OTMR$ 0,040 %R$ 0,00R$ 0,0428 %3.75 %0.03016-0.019310.00798
SUZB3SUZBA690CompraR$ 69,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0126 %1.16 %0.01199-0.006680.00296
SUZB3SUZBA700CompraR$ 70,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0123 %1.05 %0.00981-0.004190.00351
SUZB3SUZBA710CompraR$ 71,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.95 %0.00799-0.005270.00287
SUZB3SUZBA720CompraR$ 72,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.87 %0.00679-0.004320.00298
Série D
Série P
20/04/2023
Vencimento
318 dias
Até o Vencimento
460 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 62,77ITMR$ 7,9913 %R$ 7,77R$ 0,2252 %95.50 %0.01859-0.059620.00925
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 62,77ITMR$ 5,208 %R$ 6,77-R$ 1,570 %100.00 %0.00000-0.020820.00000
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 62,77ITMR$ 6,3010 %R$ 6,27R$ 0,03-----
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 62,77ITMR$ 5,809 %R$ 5,77R$ 0,03-----
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 62,77ITMR$ 4,247 %R$ 4,77-R$ 0,53-----
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 62,77ITMR$ 3,265 %R$ 3,77-R$ 0,51-----
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 62,77ITMR$ 3,455 %R$ 2,77R$ 0,6842 %77.61 %0.07306-0.118920.02920
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 62,77ITMR$ 2,294 %R$ 1,77R$ 0,5228 %76.62 %0.11150-0.087270.02992
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 62,77ITMR$ 1,943 %R$ 1,27R$ 0,6728 %70.35 %0.12450-0.095800.03376
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 62,77ATMR$ 1,432 %R$ 0,77R$ 0,6623 %66.24 %0.16007-0.084480.03568
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 62,77ATMR$ 0,801 %R$ 0,00R$ 0,8022 %48.99 %0.18867-0.081420.03894
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 62,77ATMR$ 0,421 %R$ 0,00R$ 0,4222 %31.22 %0.16634-0.069890.03455
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 62,77OTMR$ 0,280 %R$ 0,00R$ 0,2825 %20.67 %0.11659-0.062990.02787
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 62,77OTMR$ 0,100 %R$ 0,00R$ 0,1023 %9.54 %0.07473-0.034260.01656
SUZB3SUZBA670CompraR$ 67,0021/01/2022AmericanoR$ 62,77OTMR$ 0,050 %R$ 0,00R$ 0,0524 %5.07 %0.04374-0.021920.01019
SUZB3SUZBA680CompraR$ 68,0021/01/2022AmericanoR$ 62,77OTMR$ 0,040 %R$ 0,00R$ 0,0428 %3.75 %0.03016-0.019310.00798
SUZB3SUZBA690CompraR$ 69,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0126 %1.16 %0.01199-0.006680.00296
SUZB3SUZBA700CompraR$ 70,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0123 %1.05 %0.00981-0.004190.00351
SUZB3SUZBA710CompraR$ 71,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.95 %0.00799-0.005270.00287
SUZB3SUZBA720CompraR$ 72,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.87 %0.00679-0.004320.00298
Série E
Série Q
19/05/2023
Vencimento
339 dias
Até o Vencimento
489 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 62,77ITMR$ 7,9913 %R$ 7,77R$ 0,2252 %95.50 %0.01859-0.059620.00925
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 62,77ITMR$ 5,208 %R$ 6,77-R$ 1,570 %100.00 %0.00000-0.020820.00000
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 62,77ITMR$ 6,3010 %R$ 6,27R$ 0,03-----
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 62,77ITMR$ 5,809 %R$ 5,77R$ 0,03-----
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 62,77ITMR$ 4,247 %R$ 4,77-R$ 0,53-----
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 62,77ITMR$ 3,265 %R$ 3,77-R$ 0,51-----
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 62,77ITMR$ 3,455 %R$ 2,77R$ 0,6842 %77.61 %0.07306-0.118920.02920
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 62,77ITMR$ 2,294 %R$ 1,77R$ 0,5228 %76.62 %0.11150-0.087270.02992
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 62,77ITMR$ 1,943 %R$ 1,27R$ 0,6728 %70.35 %0.12450-0.095800.03376
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 62,77ATMR$ 1,432 %R$ 0,77R$ 0,6623 %66.24 %0.16007-0.084480.03568
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 62,77ATMR$ 0,801 %R$ 0,00R$ 0,8022 %48.99 %0.18867-0.081420.03894
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 62,77ATMR$ 0,421 %R$ 0,00R$ 0,4222 %31.22 %0.16634-0.069890.03455
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 62,77OTMR$ 0,280 %R$ 0,00R$ 0,2825 %20.67 %0.11659-0.062990.02787
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 62,77OTMR$ 0,100 %R$ 0,00R$ 0,1023 %9.54 %0.07473-0.034260.01656
SUZB3SUZBA670CompraR$ 67,0021/01/2022AmericanoR$ 62,77OTMR$ 0,050 %R$ 0,00R$ 0,0524 %5.07 %0.04374-0.021920.01019
SUZB3SUZBA680CompraR$ 68,0021/01/2022AmericanoR$ 62,77OTMR$ 0,040 %R$ 0,00R$ 0,0428 %3.75 %0.03016-0.019310.00798
SUZB3SUZBA690CompraR$ 69,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0126 %1.16 %0.01199-0.006680.00296
SUZB3SUZBA700CompraR$ 70,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0123 %1.05 %0.00981-0.004190.00351
SUZB3SUZBA710CompraR$ 71,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.95 %0.00799-0.005270.00287
SUZB3SUZBA720CompraR$ 72,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.87 %0.00679-0.004320.00298
Série F
Série R
16/06/2023
Vencimento
359 dias
Até o Vencimento
517 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 62,77ITMR$ 7,9913 %R$ 7,77R$ 0,2252 %95.50 %0.01859-0.059620.00925
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 62,77ITMR$ 5,208 %R$ 6,77-R$ 1,570 %100.00 %0.00000-0.020820.00000
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 62,77ITMR$ 6,3010 %R$ 6,27R$ 0,03-----
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 62,77ITMR$ 5,809 %R$ 5,77R$ 0,03-----
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 62,77ITMR$ 4,247 %R$ 4,77-R$ 0,53-----
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 62,77ITMR$ 3,265 %R$ 3,77-R$ 0,51-----
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 62,77ITMR$ 3,455 %R$ 2,77R$ 0,6842 %77.61 %0.07306-0.118920.02920
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 62,77ITMR$ 2,294 %R$ 1,77R$ 0,5228 %76.62 %0.11150-0.087270.02992
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 62,77ITMR$ 1,943 %R$ 1,27R$ 0,6728 %70.35 %0.12450-0.095800.03376
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 62,77ATMR$ 1,432 %R$ 0,77R$ 0,6623 %66.24 %0.16007-0.084480.03568
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 62,77ATMR$ 0,801 %R$ 0,00R$ 0,8022 %48.99 %0.18867-0.081420.03894
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 62,77ATMR$ 0,421 %R$ 0,00R$ 0,4222 %31.22 %0.16634-0.069890.03455
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 62,77OTMR$ 0,280 %R$ 0,00R$ 0,2825 %20.67 %0.11659-0.062990.02787
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 62,77OTMR$ 0,100 %R$ 0,00R$ 0,1023 %9.54 %0.07473-0.034260.01656
SUZB3SUZBA670CompraR$ 67,0021/01/2022AmericanoR$ 62,77OTMR$ 0,050 %R$ 0,00R$ 0,0524 %5.07 %0.04374-0.021920.01019
SUZB3SUZBA680CompraR$ 68,0021/01/2022AmericanoR$ 62,77OTMR$ 0,040 %R$ 0,00R$ 0,0428 %3.75 %0.03016-0.019310.00798
SUZB3SUZBA690CompraR$ 69,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0126 %1.16 %0.01199-0.006680.00296
SUZB3SUZBA700CompraR$ 70,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0123 %1.05 %0.00981-0.004190.00351
SUZB3SUZBA710CompraR$ 71,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.95 %0.00799-0.005270.00287
SUZB3SUZBA720CompraR$ 72,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.87 %0.00679-0.004320.00298
Série G
Série S
21/07/2023
Vencimento
384 dias
Até o Vencimento
552 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 62,77ITMR$ 7,9913 %R$ 7,77R$ 0,2252 %95.50 %0.01859-0.059620.00925
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 62,77ITMR$ 5,208 %R$ 6,77-R$ 1,570 %100.00 %0.00000-0.020820.00000
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 62,77ITMR$ 6,3010 %R$ 6,27R$ 0,03-----
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 62,77ITMR$ 5,809 %R$ 5,77R$ 0,03-----
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 62,77ITMR$ 4,247 %R$ 4,77-R$ 0,53-----
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 62,77ITMR$ 3,265 %R$ 3,77-R$ 0,51-----
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 62,77ITMR$ 3,455 %R$ 2,77R$ 0,6842 %77.61 %0.07306-0.118920.02920
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 62,77ITMR$ 2,294 %R$ 1,77R$ 0,5228 %76.62 %0.11150-0.087270.02992
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 62,77ITMR$ 1,943 %R$ 1,27R$ 0,6728 %70.35 %0.12450-0.095800.03376
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 62,77ATMR$ 1,432 %R$ 0,77R$ 0,6623 %66.24 %0.16007-0.084480.03568
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 62,77ATMR$ 0,801 %R$ 0,00R$ 0,8022 %48.99 %0.18867-0.081420.03894
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 62,77ATMR$ 0,421 %R$ 0,00R$ 0,4222 %31.22 %0.16634-0.069890.03455
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 62,77OTMR$ 0,280 %R$ 0,00R$ 0,2825 %20.67 %0.11659-0.062990.02787
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 62,77OTMR$ 0,100 %R$ 0,00R$ 0,1023 %9.54 %0.07473-0.034260.01656
SUZB3SUZBA670CompraR$ 67,0021/01/2022AmericanoR$ 62,77OTMR$ 0,050 %R$ 0,00R$ 0,0524 %5.07 %0.04374-0.021920.01019
SUZB3SUZBA680CompraR$ 68,0021/01/2022AmericanoR$ 62,77OTMR$ 0,040 %R$ 0,00R$ 0,0428 %3.75 %0.03016-0.019310.00798
SUZB3SUZBA690CompraR$ 69,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0126 %1.16 %0.01199-0.006680.00296
SUZB3SUZBA700CompraR$ 70,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0123 %1.05 %0.00981-0.004190.00351
SUZB3SUZBA710CompraR$ 71,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.95 %0.00799-0.005270.00287
SUZB3SUZBA720CompraR$ 72,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.87 %0.00679-0.004320.00298
Série H
Série T
18/08/2023
Vencimento
404 dias
Até o Vencimento
580 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 62,77ITMR$ 7,9913 %R$ 7,77R$ 0,2252 %95.50 %0.01859-0.059620.00925
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 62,77ITMR$ 5,208 %R$ 6,77-R$ 1,570 %100.00 %0.00000-0.020820.00000
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 62,77ITMR$ 6,3010 %R$ 6,27R$ 0,03-----
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 62,77ITMR$ 5,809 %R$ 5,77R$ 0,03-----
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 62,77ITMR$ 4,247 %R$ 4,77-R$ 0,53-----
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 62,77ITMR$ 3,265 %R$ 3,77-R$ 0,51-----
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 62,77ITMR$ 3,455 %R$ 2,77R$ 0,6842 %77.61 %0.07306-0.118920.02920
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 62,77ITMR$ 2,294 %R$ 1,77R$ 0,5228 %76.62 %0.11150-0.087270.02992
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 62,77ITMR$ 1,943 %R$ 1,27R$ 0,6728 %70.35 %0.12450-0.095800.03376
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 62,77ATMR$ 1,432 %R$ 0,77R$ 0,6623 %66.24 %0.16007-0.084480.03568
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 62,77ATMR$ 0,801 %R$ 0,00R$ 0,8022 %48.99 %0.18867-0.081420.03894
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 62,77ATMR$ 0,421 %R$ 0,00R$ 0,4222 %31.22 %0.16634-0.069890.03455
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 62,77OTMR$ 0,280 %R$ 0,00R$ 0,2825 %20.67 %0.11659-0.062990.02787
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 62,77OTMR$ 0,100 %R$ 0,00R$ 0,1023 %9.54 %0.07473-0.034260.01656
SUZB3SUZBA670CompraR$ 67,0021/01/2022AmericanoR$ 62,77OTMR$ 0,050 %R$ 0,00R$ 0,0524 %5.07 %0.04374-0.021920.01019
SUZB3SUZBA680CompraR$ 68,0021/01/2022AmericanoR$ 62,77OTMR$ 0,040 %R$ 0,00R$ 0,0428 %3.75 %0.03016-0.019310.00798
SUZB3SUZBA690CompraR$ 69,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0126 %1.16 %0.01199-0.006680.00296
SUZB3SUZBA700CompraR$ 70,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0123 %1.05 %0.00981-0.004190.00351
SUZB3SUZBA710CompraR$ 71,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.95 %0.00799-0.005270.00287
SUZB3SUZBA720CompraR$ 72,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.87 %0.00679-0.004320.00298
Série I
Série U
15/09/2023
Vencimento
424 dias
Até o Vencimento
608 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 62,77ITMR$ 7,9913 %R$ 7,77R$ 0,2252 %95.50 %0.01859-0.059620.00925
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 62,77ITMR$ 5,208 %R$ 6,77-R$ 1,570 %100.00 %0.00000-0.020820.00000
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 62,77ITMR$ 6,3010 %R$ 6,27R$ 0,03-----
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 62,77ITMR$ 5,809 %R$ 5,77R$ 0,03-----
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 62,77ITMR$ 4,247 %R$ 4,77-R$ 0,53-----
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 62,77ITMR$ 3,265 %R$ 3,77-R$ 0,51-----
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 62,77ITMR$ 3,455 %R$ 2,77R$ 0,6842 %77.61 %0.07306-0.118920.02920
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 62,77ITMR$ 2,294 %R$ 1,77R$ 0,5228 %76.62 %0.11150-0.087270.02992
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 62,77ITMR$ 1,943 %R$ 1,27R$ 0,6728 %70.35 %0.12450-0.095800.03376
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 62,77ATMR$ 1,432 %R$ 0,77R$ 0,6623 %66.24 %0.16007-0.084480.03568
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 62,77ATMR$ 0,801 %R$ 0,00R$ 0,8022 %48.99 %0.18867-0.081420.03894
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 62,77ATMR$ 0,421 %R$ 0,00R$ 0,4222 %31.22 %0.16634-0.069890.03455
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 62,77OTMR$ 0,280 %R$ 0,00R$ 0,2825 %20.67 %0.11659-0.062990.02787
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 62,77OTMR$ 0,100 %R$ 0,00R$ 0,1023 %9.54 %0.07473-0.034260.01656
SUZB3SUZBA670CompraR$ 67,0021/01/2022AmericanoR$ 62,77OTMR$ 0,050 %R$ 0,00R$ 0,0524 %5.07 %0.04374-0.021920.01019
SUZB3SUZBA680CompraR$ 68,0021/01/2022AmericanoR$ 62,77OTMR$ 0,040 %R$ 0,00R$ 0,0428 %3.75 %0.03016-0.019310.00798
SUZB3SUZBA690CompraR$ 69,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0126 %1.16 %0.01199-0.006680.00296
SUZB3SUZBA700CompraR$ 70,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0123 %1.05 %0.00981-0.004190.00351
SUZB3SUZBA710CompraR$ 71,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.95 %0.00799-0.005270.00287
SUZB3SUZBA720CompraR$ 72,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.87 %0.00679-0.004320.00298
Série J
Série V
20/10/2023
Vencimento
449 dias
Até o Vencimento
643 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 62,77ITMR$ 7,9913 %R$ 7,77R$ 0,2252 %95.50 %0.01859-0.059620.00925
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 62,77ITMR$ 5,208 %R$ 6,77-R$ 1,570 %100.00 %0.00000-0.020820.00000
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 62,77ITMR$ 6,3010 %R$ 6,27R$ 0,03-----
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 62,77ITMR$ 5,809 %R$ 5,77R$ 0,03-----
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 62,77ITMR$ 4,247 %R$ 4,77-R$ 0,53-----
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 62,77ITMR$ 3,265 %R$ 3,77-R$ 0,51-----
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 62,77ITMR$ 3,455 %R$ 2,77R$ 0,6842 %77.61 %0.07306-0.118920.02920
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 62,77ITMR$ 2,294 %R$ 1,77R$ 0,5228 %76.62 %0.11150-0.087270.02992
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 62,77ITMR$ 1,943 %R$ 1,27R$ 0,6728 %70.35 %0.12450-0.095800.03376
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 62,77ATMR$ 1,432 %R$ 0,77R$ 0,6623 %66.24 %0.16007-0.084480.03568
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 62,77ATMR$ 0,801 %R$ 0,00R$ 0,8022 %48.99 %0.18867-0.081420.03894
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 62,77ATMR$ 0,421 %R$ 0,00R$ 0,4222 %31.22 %0.16634-0.069890.03455
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 62,77OTMR$ 0,280 %R$ 0,00R$ 0,2825 %20.67 %0.11659-0.062990.02787
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 62,77OTMR$ 0,100 %R$ 0,00R$ 0,1023 %9.54 %0.07473-0.034260.01656
SUZB3SUZBA670CompraR$ 67,0021/01/2022AmericanoR$ 62,77OTMR$ 0,050 %R$ 0,00R$ 0,0524 %5.07 %0.04374-0.021920.01019
SUZB3SUZBA680CompraR$ 68,0021/01/2022AmericanoR$ 62,77OTMR$ 0,040 %R$ 0,00R$ 0,0428 %3.75 %0.03016-0.019310.00798
SUZB3SUZBA690CompraR$ 69,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0126 %1.16 %0.01199-0.006680.00296
SUZB3SUZBA700CompraR$ 70,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0123 %1.05 %0.00981-0.004190.00351
SUZB3SUZBA710CompraR$ 71,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.95 %0.00799-0.005270.00287
SUZB3SUZBA720CompraR$ 72,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.87 %0.00679-0.004320.00298
Série K
Série W
17/11/2023
Vencimento
469 dias
Até o Vencimento
671 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 62,77ITMR$ 7,9913 %R$ 7,77R$ 0,2252 %95.50 %0.01859-0.059620.00925
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 62,77ITMR$ 5,208 %R$ 6,77-R$ 1,570 %100.00 %0.00000-0.020820.00000
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 62,77ITMR$ 6,3010 %R$ 6,27R$ 0,03-----
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 62,77ITMR$ 5,809 %R$ 5,77R$ 0,03-----
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 62,77ITMR$ 4,247 %R$ 4,77-R$ 0,53-----
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 62,77ITMR$ 3,265 %R$ 3,77-R$ 0,51-----
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 62,77ITMR$ 3,455 %R$ 2,77R$ 0,6842 %77.61 %0.07306-0.118920.02920
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 62,77ITMR$ 2,294 %R$ 1,77R$ 0,5228 %76.62 %0.11150-0.087270.02992
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 62,77ITMR$ 1,943 %R$ 1,27R$ 0,6728 %70.35 %0.12450-0.095800.03376
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 62,77ATMR$ 1,432 %R$ 0,77R$ 0,6623 %66.24 %0.16007-0.084480.03568
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 62,77ATMR$ 0,801 %R$ 0,00R$ 0,8022 %48.99 %0.18867-0.081420.03894
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 62,77ATMR$ 0,421 %R$ 0,00R$ 0,4222 %31.22 %0.16634-0.069890.03455
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 62,77OTMR$ 0,280 %R$ 0,00R$ 0,2825 %20.67 %0.11659-0.062990.02787
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 62,77OTMR$ 0,100 %R$ 0,00R$ 0,1023 %9.54 %0.07473-0.034260.01656
SUZB3SUZBA670CompraR$ 67,0021/01/2022AmericanoR$ 62,77OTMR$ 0,050 %R$ 0,00R$ 0,0524 %5.07 %0.04374-0.021920.01019
SUZB3SUZBA680CompraR$ 68,0021/01/2022AmericanoR$ 62,77OTMR$ 0,040 %R$ 0,00R$ 0,0428 %3.75 %0.03016-0.019310.00798
SUZB3SUZBA690CompraR$ 69,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0126 %1.16 %0.01199-0.006680.00296
SUZB3SUZBA700CompraR$ 70,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0123 %1.05 %0.00981-0.004190.00351
SUZB3SUZBA710CompraR$ 71,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.95 %0.00799-0.005270.00287
SUZB3SUZBA720CompraR$ 72,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.87 %0.00679-0.004320.00298
Série L
Série X
15/12/2023
Vencimento
489 dias
Até o Vencimento
699 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 62,77ITMR$ 7,9913 %R$ 7,77R$ 0,2252 %95.50 %0.01859-0.059620.00925
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 62,77ITMR$ 5,208 %R$ 6,77-R$ 1,570 %100.00 %0.00000-0.020820.00000
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 62,77ITMR$ 6,3010 %R$ 6,27R$ 0,03-----
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 62,77ITMR$ 5,809 %R$ 5,77R$ 0,03-----
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 62,77ITMR$ 4,247 %R$ 4,77-R$ 0,53-----
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 62,77ITMR$ 3,265 %R$ 3,77-R$ 0,51-----
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 62,77ITMR$ 3,455 %R$ 2,77R$ 0,6842 %77.61 %0.07306-0.118920.02920
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 62,77ITMR$ 2,294 %R$ 1,77R$ 0,5228 %76.62 %0.11150-0.087270.02992
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 62,77ITMR$ 1,943 %R$ 1,27R$ 0,6728 %70.35 %0.12450-0.095800.03376
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 62,77ATMR$ 1,432 %R$ 0,77R$ 0,6623 %66.24 %0.16007-0.084480.03568
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 62,77ATMR$ 0,801 %R$ 0,00R$ 0,8022 %48.99 %0.18867-0.081420.03894
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 62,77ATMR$ 0,421 %R$ 0,00R$ 0,4222 %31.22 %0.16634-0.069890.03455
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 62,77OTMR$ 0,280 %R$ 0,00R$ 0,2825 %20.67 %0.11659-0.062990.02787
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 62,77OTMR$ 0,100 %R$ 0,00R$ 0,1023 %9.54 %0.07473-0.034260.01656
SUZB3SUZBA670CompraR$ 67,0021/01/2022AmericanoR$ 62,77OTMR$ 0,050 %R$ 0,00R$ 0,0524 %5.07 %0.04374-0.021920.01019
SUZB3SUZBA680CompraR$ 68,0021/01/2022AmericanoR$ 62,77OTMR$ 0,040 %R$ 0,00R$ 0,0428 %3.75 %0.03016-0.019310.00798
SUZB3SUZBA690CompraR$ 69,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0126 %1.16 %0.01199-0.006680.00296
SUZB3SUZBA700CompraR$ 70,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0123 %1.05 %0.00981-0.004190.00351
SUZB3SUZBA710CompraR$ 71,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.95 %0.00799-0.005270.00287
SUZB3SUZBA720CompraR$ 72,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.87 %0.00679-0.004320.00298
Série A
Série M
19/01/2024
Vencimento
514 dias
Até o Vencimento
734 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 62,77ITMR$ 7,9913 %R$ 7,77R$ 0,2252 %95.50 %0.01859-0.059620.00925
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 62,77ITMR$ 5,208 %R$ 6,77-R$ 1,570 %100.00 %0.00000-0.020820.00000
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 62,77ITMR$ 6,3010 %R$ 6,27R$ 0,03-----
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 62,77ITMR$ 5,809 %R$ 5,77R$ 0,03-----
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 62,77ITMR$ 4,247 %R$ 4,77-R$ 0,53-----
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 62,77ITMR$ 3,265 %R$ 3,77-R$ 0,51-----
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 62,77ITMR$ 3,455 %R$ 2,77R$ 0,6842 %77.61 %0.07306-0.118920.02920
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 62,77ITMR$ 2,294 %R$ 1,77R$ 0,5228 %76.62 %0.11150-0.087270.02992
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 62,77ITMR$ 1,943 %R$ 1,27R$ 0,6728 %70.35 %0.12450-0.095800.03376
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 62,77ATMR$ 1,432 %R$ 0,77R$ 0,6623 %66.24 %0.16007-0.084480.03568
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 62,77ATMR$ 0,801 %R$ 0,00R$ 0,8022 %48.99 %0.18867-0.081420.03894
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 62,77ATMR$ 0,421 %R$ 0,00R$ 0,4222 %31.22 %0.16634-0.069890.03455
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 62,77OTMR$ 0,280 %R$ 0,00R$ 0,2825 %20.67 %0.11659-0.062990.02787
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 62,77OTMR$ 0,100 %R$ 0,00R$ 0,1023 %9.54 %0.07473-0.034260.01656
SUZB3SUZBA670CompraR$ 67,0021/01/2022AmericanoR$ 62,77OTMR$ 0,050 %R$ 0,00R$ 0,0524 %5.07 %0.04374-0.021920.01019
SUZB3SUZBA680CompraR$ 68,0021/01/2022AmericanoR$ 62,77OTMR$ 0,040 %R$ 0,00R$ 0,0428 %3.75 %0.03016-0.019310.00798
SUZB3SUZBA690CompraR$ 69,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0126 %1.16 %0.01199-0.006680.00296
SUZB3SUZBA700CompraR$ 70,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0123 %1.05 %0.00981-0.004190.00351
SUZB3SUZBA710CompraR$ 71,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.95 %0.00799-0.005270.00287
SUZB3SUZBA720CompraR$ 72,0021/01/2022AmericanoR$ 62,77OTMR$ 0,010 %R$ 0,00R$ 0,0128 %0.87 %0.00679-0.004320.00298