Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 57,10
-0,90 (-1,55 %)
03/12/2021 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
Série L
Série X
17/12/2021
Vencimento
10 dias
Até o Vencimento
13 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA495CompraR$ 49,5021/01/2022AmericanoR$ 57,10ITMR$ 8,6015 %R$ 7,60R$ 1,0037 %88.30 %0.02515-0.035700.04162
SUZB3SUZBA500CompraR$ 50,0021/01/2022AmericanoR$ 57,10ITMR$ 8,0014 %R$ 7,10R$ 0,9031 %89.94 %0.02612-0.030130.03843
SUZB3SUZBA510CompraR$ 51,0021/01/2022AmericanoR$ 57,10ITMR$ 5,009 %R$ 6,10-R$ 1,10-----
SUZB3SUZBA520CompraR$ 52,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 5,10-R$ 0,26-----
SUZB3SUZBA530CompraR$ 53,0021/01/2022AmericanoR$ 57,10ITMR$ 6,4111 %R$ 4,10R$ 2,3145 %72.49 %0.03531-0.057360.07070
SUZB3SUZBA540CompraR$ 54,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 3,10R$ 1,7431 %73.66 %0.04894-0.041940.07119
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 57,10ITMR$ 4,588 %R$ 2,10R$ 2,4837 %66.25 %0.04659-0.052570.07741
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 57,10ATMR$ 3,747 %R$ 1,10R$ 2,6434 %61.78 %0.05308-0.051420.07961
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 3,646 %R$ 0,60R$ 3,0437 %58.83 %0.05097-0.054410.08121
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 57,10ATMR$ 3,286 %R$ 0,10R$ 3,1835 %56.29 %0.05340-0.053100.08223
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 57,10ATMR$ 3,015 %R$ 0,00R$ 3,0138 %51.24 %0.05045-0.055990.08322
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 57,10OTMR$ 2,444 %R$ 0,00R$ 2,4436 %45.89 %0.05258-0.052830.08282
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 57,10OTMR$ 2,034 %R$ 0,00R$ 2,0336 %40.74 %0.05199-0.050570.08101
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 57,10OTMR$ 1,693 %R$ 0,00R$ 1,6936 %35.85 %0.05021-0.048010.07797
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 57,10OTMR$ 1,543 %R$ 0,00R$ 1,5436 %33.53 %0.04900-0.046600.07607
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 57,10OTMR$ 1,302 %R$ 0,00R$ 1,3034 %30.42 %0.04894-0.042940.07302
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 57,10OTMR$ 1,002 %R$ 0,00R$ 1,0033 %25.43 %0.04608-0.038050.06692
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 57,10OTMR$ 0,872 %R$ 0,00R$ 0,8734 %22.32 %0.04155-0.036220.06230
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 57,10OTMR$ 0,651 %R$ 0,00R$ 0,6534 %18.09 %0.03763-0.030940.05494
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 57,10OTMR$ 0,581 %R$ 0,00R$ 0,5835 %16.03 %0.03353-0.029520.05085
Série A
Série M
21/01/2022
Vencimento
32 dias
Até o Vencimento
48 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA495CompraR$ 49,5021/01/2022AmericanoR$ 57,10ITMR$ 8,6015 %R$ 7,60R$ 1,0037 %88.30 %0.02515-0.035700.04162
SUZB3SUZBA500CompraR$ 50,0021/01/2022AmericanoR$ 57,10ITMR$ 8,0014 %R$ 7,10R$ 0,9031 %89.94 %0.02612-0.030130.03843
SUZB3SUZBA510CompraR$ 51,0021/01/2022AmericanoR$ 57,10ITMR$ 5,009 %R$ 6,10-R$ 1,10-----
SUZB3SUZBA520CompraR$ 52,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 5,10-R$ 0,26-----
SUZB3SUZBA530CompraR$ 53,0021/01/2022AmericanoR$ 57,10ITMR$ 6,4111 %R$ 4,10R$ 2,3145 %72.49 %0.03531-0.057360.07070
SUZB3SUZBA540CompraR$ 54,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 3,10R$ 1,7431 %73.66 %0.04894-0.041940.07119
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 57,10ITMR$ 4,588 %R$ 2,10R$ 2,4837 %66.25 %0.04659-0.052570.07741
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 57,10ATMR$ 3,747 %R$ 1,10R$ 2,6434 %61.78 %0.05308-0.051420.07961
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 3,646 %R$ 0,60R$ 3,0437 %58.83 %0.05097-0.054410.08121
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 57,10ATMR$ 3,286 %R$ 0,10R$ 3,1835 %56.29 %0.05340-0.053100.08223
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 57,10ATMR$ 3,015 %R$ 0,00R$ 3,0138 %51.24 %0.05045-0.055990.08322
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 57,10OTMR$ 2,444 %R$ 0,00R$ 2,4436 %45.89 %0.05258-0.052830.08282
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 57,10OTMR$ 2,034 %R$ 0,00R$ 2,0336 %40.74 %0.05199-0.050570.08101
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 57,10OTMR$ 1,693 %R$ 0,00R$ 1,6936 %35.85 %0.05021-0.048010.07797
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 57,10OTMR$ 1,543 %R$ 0,00R$ 1,5436 %33.53 %0.04900-0.046600.07607
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 57,10OTMR$ 1,302 %R$ 0,00R$ 1,3034 %30.42 %0.04894-0.042940.07302
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 57,10OTMR$ 1,002 %R$ 0,00R$ 1,0033 %25.43 %0.04608-0.038050.06692
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 57,10OTMR$ 0,872 %R$ 0,00R$ 0,8734 %22.32 %0.04155-0.036220.06230
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 57,10OTMR$ 0,651 %R$ 0,00R$ 0,6534 %18.09 %0.03763-0.030940.05494
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 57,10OTMR$ 0,581 %R$ 0,00R$ 0,5835 %16.03 %0.03353-0.029520.05085
Série B
Série N
18/02/2022
Vencimento
51 dias
Até o Vencimento
76 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA495CompraR$ 49,5021/01/2022AmericanoR$ 57,10ITMR$ 8,6015 %R$ 7,60R$ 1,0037 %88.30 %0.02515-0.035700.04162
SUZB3SUZBA500CompraR$ 50,0021/01/2022AmericanoR$ 57,10ITMR$ 8,0014 %R$ 7,10R$ 0,9031 %89.94 %0.02612-0.030130.03843
SUZB3SUZBA510CompraR$ 51,0021/01/2022AmericanoR$ 57,10ITMR$ 5,009 %R$ 6,10-R$ 1,10-----
SUZB3SUZBA520CompraR$ 52,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 5,10-R$ 0,26-----
SUZB3SUZBA530CompraR$ 53,0021/01/2022AmericanoR$ 57,10ITMR$ 6,4111 %R$ 4,10R$ 2,3145 %72.49 %0.03531-0.057360.07070
SUZB3SUZBA540CompraR$ 54,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 3,10R$ 1,7431 %73.66 %0.04894-0.041940.07119
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 57,10ITMR$ 4,588 %R$ 2,10R$ 2,4837 %66.25 %0.04659-0.052570.07741
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 57,10ATMR$ 3,747 %R$ 1,10R$ 2,6434 %61.78 %0.05308-0.051420.07961
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 3,646 %R$ 0,60R$ 3,0437 %58.83 %0.05097-0.054410.08121
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 57,10ATMR$ 3,286 %R$ 0,10R$ 3,1835 %56.29 %0.05340-0.053100.08223
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 57,10ATMR$ 3,015 %R$ 0,00R$ 3,0138 %51.24 %0.05045-0.055990.08322
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 57,10OTMR$ 2,444 %R$ 0,00R$ 2,4436 %45.89 %0.05258-0.052830.08282
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 57,10OTMR$ 2,034 %R$ 0,00R$ 2,0336 %40.74 %0.05199-0.050570.08101
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 57,10OTMR$ 1,693 %R$ 0,00R$ 1,6936 %35.85 %0.05021-0.048010.07797
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 57,10OTMR$ 1,543 %R$ 0,00R$ 1,5436 %33.53 %0.04900-0.046600.07607
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 57,10OTMR$ 1,302 %R$ 0,00R$ 1,3034 %30.42 %0.04894-0.042940.07302
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 57,10OTMR$ 1,002 %R$ 0,00R$ 1,0033 %25.43 %0.04608-0.038050.06692
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 57,10OTMR$ 0,872 %R$ 0,00R$ 0,8734 %22.32 %0.04155-0.036220.06230
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 57,10OTMR$ 0,651 %R$ 0,00R$ 0,6534 %18.09 %0.03763-0.030940.05494
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 57,10OTMR$ 0,581 %R$ 0,00R$ 0,5835 %16.03 %0.03353-0.029520.05085
Série C
Série O
18/03/2022
Vencimento
69 dias
Até o Vencimento
104 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA495CompraR$ 49,5021/01/2022AmericanoR$ 57,10ITMR$ 8,6015 %R$ 7,60R$ 1,0037 %88.30 %0.02515-0.035700.04162
SUZB3SUZBA500CompraR$ 50,0021/01/2022AmericanoR$ 57,10ITMR$ 8,0014 %R$ 7,10R$ 0,9031 %89.94 %0.02612-0.030130.03843
SUZB3SUZBA510CompraR$ 51,0021/01/2022AmericanoR$ 57,10ITMR$ 5,009 %R$ 6,10-R$ 1,10-----
SUZB3SUZBA520CompraR$ 52,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 5,10-R$ 0,26-----
SUZB3SUZBA530CompraR$ 53,0021/01/2022AmericanoR$ 57,10ITMR$ 6,4111 %R$ 4,10R$ 2,3145 %72.49 %0.03531-0.057360.07070
SUZB3SUZBA540CompraR$ 54,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 3,10R$ 1,7431 %73.66 %0.04894-0.041940.07119
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 57,10ITMR$ 4,588 %R$ 2,10R$ 2,4837 %66.25 %0.04659-0.052570.07741
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 57,10ATMR$ 3,747 %R$ 1,10R$ 2,6434 %61.78 %0.05308-0.051420.07961
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 3,646 %R$ 0,60R$ 3,0437 %58.83 %0.05097-0.054410.08121
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 57,10ATMR$ 3,286 %R$ 0,10R$ 3,1835 %56.29 %0.05340-0.053100.08223
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 57,10ATMR$ 3,015 %R$ 0,00R$ 3,0138 %51.24 %0.05045-0.055990.08322
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 57,10OTMR$ 2,444 %R$ 0,00R$ 2,4436 %45.89 %0.05258-0.052830.08282
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 57,10OTMR$ 2,034 %R$ 0,00R$ 2,0336 %40.74 %0.05199-0.050570.08101
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 57,10OTMR$ 1,693 %R$ 0,00R$ 1,6936 %35.85 %0.05021-0.048010.07797
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 57,10OTMR$ 1,543 %R$ 0,00R$ 1,5436 %33.53 %0.04900-0.046600.07607
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 57,10OTMR$ 1,302 %R$ 0,00R$ 1,3034 %30.42 %0.04894-0.042940.07302
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 57,10OTMR$ 1,002 %R$ 0,00R$ 1,0033 %25.43 %0.04608-0.038050.06692
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 57,10OTMR$ 0,872 %R$ 0,00R$ 0,8734 %22.32 %0.04155-0.036220.06230
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 57,10OTMR$ 0,651 %R$ 0,00R$ 0,6534 %18.09 %0.03763-0.030940.05494
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 57,10OTMR$ 0,581 %R$ 0,00R$ 0,5835 %16.03 %0.03353-0.029520.05085
Série D
Série P
14/04/2022
Vencimento
88 dias
Até o Vencimento
131 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA495CompraR$ 49,5021/01/2022AmericanoR$ 57,10ITMR$ 8,6015 %R$ 7,60R$ 1,0037 %88.30 %0.02515-0.035700.04162
SUZB3SUZBA500CompraR$ 50,0021/01/2022AmericanoR$ 57,10ITMR$ 8,0014 %R$ 7,10R$ 0,9031 %89.94 %0.02612-0.030130.03843
SUZB3SUZBA510CompraR$ 51,0021/01/2022AmericanoR$ 57,10ITMR$ 5,009 %R$ 6,10-R$ 1,10-----
SUZB3SUZBA520CompraR$ 52,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 5,10-R$ 0,26-----
SUZB3SUZBA530CompraR$ 53,0021/01/2022AmericanoR$ 57,10ITMR$ 6,4111 %R$ 4,10R$ 2,3145 %72.49 %0.03531-0.057360.07070
SUZB3SUZBA540CompraR$ 54,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 3,10R$ 1,7431 %73.66 %0.04894-0.041940.07119
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 57,10ITMR$ 4,588 %R$ 2,10R$ 2,4837 %66.25 %0.04659-0.052570.07741
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 57,10ATMR$ 3,747 %R$ 1,10R$ 2,6434 %61.78 %0.05308-0.051420.07961
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 3,646 %R$ 0,60R$ 3,0437 %58.83 %0.05097-0.054410.08121
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 57,10ATMR$ 3,286 %R$ 0,10R$ 3,1835 %56.29 %0.05340-0.053100.08223
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 57,10ATMR$ 3,015 %R$ 0,00R$ 3,0138 %51.24 %0.05045-0.055990.08322
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 57,10OTMR$ 2,444 %R$ 0,00R$ 2,4436 %45.89 %0.05258-0.052830.08282
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 57,10OTMR$ 2,034 %R$ 0,00R$ 2,0336 %40.74 %0.05199-0.050570.08101
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 57,10OTMR$ 1,693 %R$ 0,00R$ 1,6936 %35.85 %0.05021-0.048010.07797
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 57,10OTMR$ 1,543 %R$ 0,00R$ 1,5436 %33.53 %0.04900-0.046600.07607
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 57,10OTMR$ 1,302 %R$ 0,00R$ 1,3034 %30.42 %0.04894-0.042940.07302
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 57,10OTMR$ 1,002 %R$ 0,00R$ 1,0033 %25.43 %0.04608-0.038050.06692
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 57,10OTMR$ 0,872 %R$ 0,00R$ 0,8734 %22.32 %0.04155-0.036220.06230
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 57,10OTMR$ 0,651 %R$ 0,00R$ 0,6534 %18.09 %0.03763-0.030940.05494
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 57,10OTMR$ 0,581 %R$ 0,00R$ 0,5835 %16.03 %0.03353-0.029520.05085
Série E
Série Q
20/05/2022
Vencimento
112 dias
Até o Vencimento
167 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA495CompraR$ 49,5021/01/2022AmericanoR$ 57,10ITMR$ 8,6015 %R$ 7,60R$ 1,0037 %88.30 %0.02515-0.035700.04162
SUZB3SUZBA500CompraR$ 50,0021/01/2022AmericanoR$ 57,10ITMR$ 8,0014 %R$ 7,10R$ 0,9031 %89.94 %0.02612-0.030130.03843
SUZB3SUZBA510CompraR$ 51,0021/01/2022AmericanoR$ 57,10ITMR$ 5,009 %R$ 6,10-R$ 1,10-----
SUZB3SUZBA520CompraR$ 52,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 5,10-R$ 0,26-----
SUZB3SUZBA530CompraR$ 53,0021/01/2022AmericanoR$ 57,10ITMR$ 6,4111 %R$ 4,10R$ 2,3145 %72.49 %0.03531-0.057360.07070
SUZB3SUZBA540CompraR$ 54,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 3,10R$ 1,7431 %73.66 %0.04894-0.041940.07119
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 57,10ITMR$ 4,588 %R$ 2,10R$ 2,4837 %66.25 %0.04659-0.052570.07741
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 57,10ATMR$ 3,747 %R$ 1,10R$ 2,6434 %61.78 %0.05308-0.051420.07961
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 3,646 %R$ 0,60R$ 3,0437 %58.83 %0.05097-0.054410.08121
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 57,10ATMR$ 3,286 %R$ 0,10R$ 3,1835 %56.29 %0.05340-0.053100.08223
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 57,10ATMR$ 3,015 %R$ 0,00R$ 3,0138 %51.24 %0.05045-0.055990.08322
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 57,10OTMR$ 2,444 %R$ 0,00R$ 2,4436 %45.89 %0.05258-0.052830.08282
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 57,10OTMR$ 2,034 %R$ 0,00R$ 2,0336 %40.74 %0.05199-0.050570.08101
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 57,10OTMR$ 1,693 %R$ 0,00R$ 1,6936 %35.85 %0.05021-0.048010.07797
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 57,10OTMR$ 1,543 %R$ 0,00R$ 1,5436 %33.53 %0.04900-0.046600.07607
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 57,10OTMR$ 1,302 %R$ 0,00R$ 1,3034 %30.42 %0.04894-0.042940.07302
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 57,10OTMR$ 1,002 %R$ 0,00R$ 1,0033 %25.43 %0.04608-0.038050.06692
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 57,10OTMR$ 0,872 %R$ 0,00R$ 0,8734 %22.32 %0.04155-0.036220.06230
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 57,10OTMR$ 0,651 %R$ 0,00R$ 0,6534 %18.09 %0.03763-0.030940.05494
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 57,10OTMR$ 0,581 %R$ 0,00R$ 0,5835 %16.03 %0.03353-0.029520.05085
Série F
Série R
17/06/2022
Vencimento
131 dias
Até o Vencimento
195 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA495CompraR$ 49,5021/01/2022AmericanoR$ 57,10ITMR$ 8,6015 %R$ 7,60R$ 1,0037 %88.30 %0.02515-0.035700.04162
SUZB3SUZBA500CompraR$ 50,0021/01/2022AmericanoR$ 57,10ITMR$ 8,0014 %R$ 7,10R$ 0,9031 %89.94 %0.02612-0.030130.03843
SUZB3SUZBA510CompraR$ 51,0021/01/2022AmericanoR$ 57,10ITMR$ 5,009 %R$ 6,10-R$ 1,10-----
SUZB3SUZBA520CompraR$ 52,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 5,10-R$ 0,26-----
SUZB3SUZBA530CompraR$ 53,0021/01/2022AmericanoR$ 57,10ITMR$ 6,4111 %R$ 4,10R$ 2,3145 %72.49 %0.03531-0.057360.07070
SUZB3SUZBA540CompraR$ 54,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 3,10R$ 1,7431 %73.66 %0.04894-0.041940.07119
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 57,10ITMR$ 4,588 %R$ 2,10R$ 2,4837 %66.25 %0.04659-0.052570.07741
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 57,10ATMR$ 3,747 %R$ 1,10R$ 2,6434 %61.78 %0.05308-0.051420.07961
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 3,646 %R$ 0,60R$ 3,0437 %58.83 %0.05097-0.054410.08121
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 57,10ATMR$ 3,286 %R$ 0,10R$ 3,1835 %56.29 %0.05340-0.053100.08223
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 57,10ATMR$ 3,015 %R$ 0,00R$ 3,0138 %51.24 %0.05045-0.055990.08322
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 57,10OTMR$ 2,444 %R$ 0,00R$ 2,4436 %45.89 %0.05258-0.052830.08282
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 57,10OTMR$ 2,034 %R$ 0,00R$ 2,0336 %40.74 %0.05199-0.050570.08101
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 57,10OTMR$ 1,693 %R$ 0,00R$ 1,6936 %35.85 %0.05021-0.048010.07797
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 57,10OTMR$ 1,543 %R$ 0,00R$ 1,5436 %33.53 %0.04900-0.046600.07607
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 57,10OTMR$ 1,302 %R$ 0,00R$ 1,3034 %30.42 %0.04894-0.042940.07302
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 57,10OTMR$ 1,002 %R$ 0,00R$ 1,0033 %25.43 %0.04608-0.038050.06692
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 57,10OTMR$ 0,872 %R$ 0,00R$ 0,8734 %22.32 %0.04155-0.036220.06230
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 57,10OTMR$ 0,651 %R$ 0,00R$ 0,6534 %18.09 %0.03763-0.030940.05494
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 57,10OTMR$ 0,581 %R$ 0,00R$ 0,5835 %16.03 %0.03353-0.029520.05085
Série G
Série S
15/07/2022
Vencimento
151 dias
Até o Vencimento
223 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA495CompraR$ 49,5021/01/2022AmericanoR$ 57,10ITMR$ 8,6015 %R$ 7,60R$ 1,0037 %88.30 %0.02515-0.035700.04162
SUZB3SUZBA500CompraR$ 50,0021/01/2022AmericanoR$ 57,10ITMR$ 8,0014 %R$ 7,10R$ 0,9031 %89.94 %0.02612-0.030130.03843
SUZB3SUZBA510CompraR$ 51,0021/01/2022AmericanoR$ 57,10ITMR$ 5,009 %R$ 6,10-R$ 1,10-----
SUZB3SUZBA520CompraR$ 52,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 5,10-R$ 0,26-----
SUZB3SUZBA530CompraR$ 53,0021/01/2022AmericanoR$ 57,10ITMR$ 6,4111 %R$ 4,10R$ 2,3145 %72.49 %0.03531-0.057360.07070
SUZB3SUZBA540CompraR$ 54,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 3,10R$ 1,7431 %73.66 %0.04894-0.041940.07119
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 57,10ITMR$ 4,588 %R$ 2,10R$ 2,4837 %66.25 %0.04659-0.052570.07741
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 57,10ATMR$ 3,747 %R$ 1,10R$ 2,6434 %61.78 %0.05308-0.051420.07961
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 3,646 %R$ 0,60R$ 3,0437 %58.83 %0.05097-0.054410.08121
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 57,10ATMR$ 3,286 %R$ 0,10R$ 3,1835 %56.29 %0.05340-0.053100.08223
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 57,10ATMR$ 3,015 %R$ 0,00R$ 3,0138 %51.24 %0.05045-0.055990.08322
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 57,10OTMR$ 2,444 %R$ 0,00R$ 2,4436 %45.89 %0.05258-0.052830.08282
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 57,10OTMR$ 2,034 %R$ 0,00R$ 2,0336 %40.74 %0.05199-0.050570.08101
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 57,10OTMR$ 1,693 %R$ 0,00R$ 1,6936 %35.85 %0.05021-0.048010.07797
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 57,10OTMR$ 1,543 %R$ 0,00R$ 1,5436 %33.53 %0.04900-0.046600.07607
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 57,10OTMR$ 1,302 %R$ 0,00R$ 1,3034 %30.42 %0.04894-0.042940.07302
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 57,10OTMR$ 1,002 %R$ 0,00R$ 1,0033 %25.43 %0.04608-0.038050.06692
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 57,10OTMR$ 0,872 %R$ 0,00R$ 0,8734 %22.32 %0.04155-0.036220.06230
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 57,10OTMR$ 0,651 %R$ 0,00R$ 0,6534 %18.09 %0.03763-0.030940.05494
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 57,10OTMR$ 0,581 %R$ 0,00R$ 0,5835 %16.03 %0.03353-0.029520.05085
Série H
Série T
19/08/2022
Vencimento
176 dias
Até o Vencimento
258 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA495CompraR$ 49,5021/01/2022AmericanoR$ 57,10ITMR$ 8,6015 %R$ 7,60R$ 1,0037 %88.30 %0.02515-0.035700.04162
SUZB3SUZBA500CompraR$ 50,0021/01/2022AmericanoR$ 57,10ITMR$ 8,0014 %R$ 7,10R$ 0,9031 %89.94 %0.02612-0.030130.03843
SUZB3SUZBA510CompraR$ 51,0021/01/2022AmericanoR$ 57,10ITMR$ 5,009 %R$ 6,10-R$ 1,10-----
SUZB3SUZBA520CompraR$ 52,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 5,10-R$ 0,26-----
SUZB3SUZBA530CompraR$ 53,0021/01/2022AmericanoR$ 57,10ITMR$ 6,4111 %R$ 4,10R$ 2,3145 %72.49 %0.03531-0.057360.07070
SUZB3SUZBA540CompraR$ 54,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 3,10R$ 1,7431 %73.66 %0.04894-0.041940.07119
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 57,10ITMR$ 4,588 %R$ 2,10R$ 2,4837 %66.25 %0.04659-0.052570.07741
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 57,10ATMR$ 3,747 %R$ 1,10R$ 2,6434 %61.78 %0.05308-0.051420.07961
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 3,646 %R$ 0,60R$ 3,0437 %58.83 %0.05097-0.054410.08121
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 57,10ATMR$ 3,286 %R$ 0,10R$ 3,1835 %56.29 %0.05340-0.053100.08223
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 57,10ATMR$ 3,015 %R$ 0,00R$ 3,0138 %51.24 %0.05045-0.055990.08322
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 57,10OTMR$ 2,444 %R$ 0,00R$ 2,4436 %45.89 %0.05258-0.052830.08282
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 57,10OTMR$ 2,034 %R$ 0,00R$ 2,0336 %40.74 %0.05199-0.050570.08101
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 57,10OTMR$ 1,693 %R$ 0,00R$ 1,6936 %35.85 %0.05021-0.048010.07797
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 57,10OTMR$ 1,543 %R$ 0,00R$ 1,5436 %33.53 %0.04900-0.046600.07607
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 57,10OTMR$ 1,302 %R$ 0,00R$ 1,3034 %30.42 %0.04894-0.042940.07302
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 57,10OTMR$ 1,002 %R$ 0,00R$ 1,0033 %25.43 %0.04608-0.038050.06692
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 57,10OTMR$ 0,872 %R$ 0,00R$ 0,8734 %22.32 %0.04155-0.036220.06230
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 57,10OTMR$ 0,651 %R$ 0,00R$ 0,6534 %18.09 %0.03763-0.030940.05494
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 57,10OTMR$ 0,581 %R$ 0,00R$ 0,5835 %16.03 %0.03353-0.029520.05085
Série I
Série U
16/09/2022
Vencimento
195 dias
Até o Vencimento
286 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA495CompraR$ 49,5021/01/2022AmericanoR$ 57,10ITMR$ 8,6015 %R$ 7,60R$ 1,0037 %88.30 %0.02515-0.035700.04162
SUZB3SUZBA500CompraR$ 50,0021/01/2022AmericanoR$ 57,10ITMR$ 8,0014 %R$ 7,10R$ 0,9031 %89.94 %0.02612-0.030130.03843
SUZB3SUZBA510CompraR$ 51,0021/01/2022AmericanoR$ 57,10ITMR$ 5,009 %R$ 6,10-R$ 1,10-----
SUZB3SUZBA520CompraR$ 52,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 5,10-R$ 0,26-----
SUZB3SUZBA530CompraR$ 53,0021/01/2022AmericanoR$ 57,10ITMR$ 6,4111 %R$ 4,10R$ 2,3145 %72.49 %0.03531-0.057360.07070
SUZB3SUZBA540CompraR$ 54,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 3,10R$ 1,7431 %73.66 %0.04894-0.041940.07119
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 57,10ITMR$ 4,588 %R$ 2,10R$ 2,4837 %66.25 %0.04659-0.052570.07741
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 57,10ATMR$ 3,747 %R$ 1,10R$ 2,6434 %61.78 %0.05308-0.051420.07961
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 3,646 %R$ 0,60R$ 3,0437 %58.83 %0.05097-0.054410.08121
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 57,10ATMR$ 3,286 %R$ 0,10R$ 3,1835 %56.29 %0.05340-0.053100.08223
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 57,10ATMR$ 3,015 %R$ 0,00R$ 3,0138 %51.24 %0.05045-0.055990.08322
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 57,10OTMR$ 2,444 %R$ 0,00R$ 2,4436 %45.89 %0.05258-0.052830.08282
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 57,10OTMR$ 2,034 %R$ 0,00R$ 2,0336 %40.74 %0.05199-0.050570.08101
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 57,10OTMR$ 1,693 %R$ 0,00R$ 1,6936 %35.85 %0.05021-0.048010.07797
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 57,10OTMR$ 1,543 %R$ 0,00R$ 1,5436 %33.53 %0.04900-0.046600.07607
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 57,10OTMR$ 1,302 %R$ 0,00R$ 1,3034 %30.42 %0.04894-0.042940.07302
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 57,10OTMR$ 1,002 %R$ 0,00R$ 1,0033 %25.43 %0.04608-0.038050.06692
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 57,10OTMR$ 0,872 %R$ 0,00R$ 0,8734 %22.32 %0.04155-0.036220.06230
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 57,10OTMR$ 0,651 %R$ 0,00R$ 0,6534 %18.09 %0.03763-0.030940.05494
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 57,10OTMR$ 0,581 %R$ 0,00R$ 0,5835 %16.03 %0.03353-0.029520.05085
Série J
Série V
21/10/2022
Vencimento
219 dias
Até o Vencimento
321 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA495CompraR$ 49,5021/01/2022AmericanoR$ 57,10ITMR$ 8,6015 %R$ 7,60R$ 1,0037 %88.30 %0.02515-0.035700.04162
SUZB3SUZBA500CompraR$ 50,0021/01/2022AmericanoR$ 57,10ITMR$ 8,0014 %R$ 7,10R$ 0,9031 %89.94 %0.02612-0.030130.03843
SUZB3SUZBA510CompraR$ 51,0021/01/2022AmericanoR$ 57,10ITMR$ 5,009 %R$ 6,10-R$ 1,10-----
SUZB3SUZBA520CompraR$ 52,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 5,10-R$ 0,26-----
SUZB3SUZBA530CompraR$ 53,0021/01/2022AmericanoR$ 57,10ITMR$ 6,4111 %R$ 4,10R$ 2,3145 %72.49 %0.03531-0.057360.07070
SUZB3SUZBA540CompraR$ 54,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 3,10R$ 1,7431 %73.66 %0.04894-0.041940.07119
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 57,10ITMR$ 4,588 %R$ 2,10R$ 2,4837 %66.25 %0.04659-0.052570.07741
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 57,10ATMR$ 3,747 %R$ 1,10R$ 2,6434 %61.78 %0.05308-0.051420.07961
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 3,646 %R$ 0,60R$ 3,0437 %58.83 %0.05097-0.054410.08121
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 57,10ATMR$ 3,286 %R$ 0,10R$ 3,1835 %56.29 %0.05340-0.053100.08223
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 57,10ATMR$ 3,015 %R$ 0,00R$ 3,0138 %51.24 %0.05045-0.055990.08322
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 57,10OTMR$ 2,444 %R$ 0,00R$ 2,4436 %45.89 %0.05258-0.052830.08282
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 57,10OTMR$ 2,034 %R$ 0,00R$ 2,0336 %40.74 %0.05199-0.050570.08101
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 57,10OTMR$ 1,693 %R$ 0,00R$ 1,6936 %35.85 %0.05021-0.048010.07797
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 57,10OTMR$ 1,543 %R$ 0,00R$ 1,5436 %33.53 %0.04900-0.046600.07607
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 57,10OTMR$ 1,302 %R$ 0,00R$ 1,3034 %30.42 %0.04894-0.042940.07302
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 57,10OTMR$ 1,002 %R$ 0,00R$ 1,0033 %25.43 %0.04608-0.038050.06692
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 57,10OTMR$ 0,872 %R$ 0,00R$ 0,8734 %22.32 %0.04155-0.036220.06230
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 57,10OTMR$ 0,651 %R$ 0,00R$ 0,6534 %18.09 %0.03763-0.030940.05494
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 57,10OTMR$ 0,581 %R$ 0,00R$ 0,5835 %16.03 %0.03353-0.029520.05085
Série K
Série W
18/11/2022
Vencimento
237 dias
Até o Vencimento
349 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA495CompraR$ 49,5021/01/2022AmericanoR$ 57,10ITMR$ 8,6015 %R$ 7,60R$ 1,0037 %88.30 %0.02515-0.035700.04162
SUZB3SUZBA500CompraR$ 50,0021/01/2022AmericanoR$ 57,10ITMR$ 8,0014 %R$ 7,10R$ 0,9031 %89.94 %0.02612-0.030130.03843
SUZB3SUZBA510CompraR$ 51,0021/01/2022AmericanoR$ 57,10ITMR$ 5,009 %R$ 6,10-R$ 1,10-----
SUZB3SUZBA520CompraR$ 52,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 5,10-R$ 0,26-----
SUZB3SUZBA530CompraR$ 53,0021/01/2022AmericanoR$ 57,10ITMR$ 6,4111 %R$ 4,10R$ 2,3145 %72.49 %0.03531-0.057360.07070
SUZB3SUZBA540CompraR$ 54,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 3,10R$ 1,7431 %73.66 %0.04894-0.041940.07119
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 57,10ITMR$ 4,588 %R$ 2,10R$ 2,4837 %66.25 %0.04659-0.052570.07741
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 57,10ATMR$ 3,747 %R$ 1,10R$ 2,6434 %61.78 %0.05308-0.051420.07961
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 3,646 %R$ 0,60R$ 3,0437 %58.83 %0.05097-0.054410.08121
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 57,10ATMR$ 3,286 %R$ 0,10R$ 3,1835 %56.29 %0.05340-0.053100.08223
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 57,10ATMR$ 3,015 %R$ 0,00R$ 3,0138 %51.24 %0.05045-0.055990.08322
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 57,10OTMR$ 2,444 %R$ 0,00R$ 2,4436 %45.89 %0.05258-0.052830.08282
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 57,10OTMR$ 2,034 %R$ 0,00R$ 2,0336 %40.74 %0.05199-0.050570.08101
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 57,10OTMR$ 1,693 %R$ 0,00R$ 1,6936 %35.85 %0.05021-0.048010.07797
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 57,10OTMR$ 1,543 %R$ 0,00R$ 1,5436 %33.53 %0.04900-0.046600.07607
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 57,10OTMR$ 1,302 %R$ 0,00R$ 1,3034 %30.42 %0.04894-0.042940.07302
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 57,10OTMR$ 1,002 %R$ 0,00R$ 1,0033 %25.43 %0.04608-0.038050.06692
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 57,10OTMR$ 0,872 %R$ 0,00R$ 0,8734 %22.32 %0.04155-0.036220.06230
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 57,10OTMR$ 0,651 %R$ 0,00R$ 0,6534 %18.09 %0.03763-0.030940.05494
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 57,10OTMR$ 0,581 %R$ 0,00R$ 0,5835 %16.03 %0.03353-0.029520.05085
Série L
Série X
16/12/2022
Vencimento
257 dias
Até o Vencimento
377 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA495CompraR$ 49,5021/01/2022AmericanoR$ 57,10ITMR$ 8,6015 %R$ 7,60R$ 1,0037 %88.30 %0.02515-0.035700.04162
SUZB3SUZBA500CompraR$ 50,0021/01/2022AmericanoR$ 57,10ITMR$ 8,0014 %R$ 7,10R$ 0,9031 %89.94 %0.02612-0.030130.03843
SUZB3SUZBA510CompraR$ 51,0021/01/2022AmericanoR$ 57,10ITMR$ 5,009 %R$ 6,10-R$ 1,10-----
SUZB3SUZBA520CompraR$ 52,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 5,10-R$ 0,26-----
SUZB3SUZBA530CompraR$ 53,0021/01/2022AmericanoR$ 57,10ITMR$ 6,4111 %R$ 4,10R$ 2,3145 %72.49 %0.03531-0.057360.07070
SUZB3SUZBA540CompraR$ 54,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 3,10R$ 1,7431 %73.66 %0.04894-0.041940.07119
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 57,10ITMR$ 4,588 %R$ 2,10R$ 2,4837 %66.25 %0.04659-0.052570.07741
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 57,10ATMR$ 3,747 %R$ 1,10R$ 2,6434 %61.78 %0.05308-0.051420.07961
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 3,646 %R$ 0,60R$ 3,0437 %58.83 %0.05097-0.054410.08121
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 57,10ATMR$ 3,286 %R$ 0,10R$ 3,1835 %56.29 %0.05340-0.053100.08223
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 57,10ATMR$ 3,015 %R$ 0,00R$ 3,0138 %51.24 %0.05045-0.055990.08322
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 57,10OTMR$ 2,444 %R$ 0,00R$ 2,4436 %45.89 %0.05258-0.052830.08282
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 57,10OTMR$ 2,034 %R$ 0,00R$ 2,0336 %40.74 %0.05199-0.050570.08101
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 57,10OTMR$ 1,693 %R$ 0,00R$ 1,6936 %35.85 %0.05021-0.048010.07797
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 57,10OTMR$ 1,543 %R$ 0,00R$ 1,5436 %33.53 %0.04900-0.046600.07607
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 57,10OTMR$ 1,302 %R$ 0,00R$ 1,3034 %30.42 %0.04894-0.042940.07302
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 57,10OTMR$ 1,002 %R$ 0,00R$ 1,0033 %25.43 %0.04608-0.038050.06692
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 57,10OTMR$ 0,872 %R$ 0,00R$ 0,8734 %22.32 %0.04155-0.036220.06230
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 57,10OTMR$ 0,651 %R$ 0,00R$ 0,6534 %18.09 %0.03763-0.030940.05494
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 57,10OTMR$ 0,581 %R$ 0,00R$ 0,5835 %16.03 %0.03353-0.029520.05085
Série A
Série M
20/01/2023
Vencimento
281 dias
Até o Vencimento
412 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA495CompraR$ 49,5021/01/2022AmericanoR$ 57,10ITMR$ 8,6015 %R$ 7,60R$ 1,0037 %88.30 %0.02515-0.035700.04162
SUZB3SUZBA500CompraR$ 50,0021/01/2022AmericanoR$ 57,10ITMR$ 8,0014 %R$ 7,10R$ 0,9031 %89.94 %0.02612-0.030130.03843
SUZB3SUZBA510CompraR$ 51,0021/01/2022AmericanoR$ 57,10ITMR$ 5,009 %R$ 6,10-R$ 1,10-----
SUZB3SUZBA520CompraR$ 52,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 5,10-R$ 0,26-----
SUZB3SUZBA530CompraR$ 53,0021/01/2022AmericanoR$ 57,10ITMR$ 6,4111 %R$ 4,10R$ 2,3145 %72.49 %0.03531-0.057360.07070
SUZB3SUZBA540CompraR$ 54,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 3,10R$ 1,7431 %73.66 %0.04894-0.041940.07119
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 57,10ITMR$ 4,588 %R$ 2,10R$ 2,4837 %66.25 %0.04659-0.052570.07741
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 57,10ATMR$ 3,747 %R$ 1,10R$ 2,6434 %61.78 %0.05308-0.051420.07961
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 3,646 %R$ 0,60R$ 3,0437 %58.83 %0.05097-0.054410.08121
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 57,10ATMR$ 3,286 %R$ 0,10R$ 3,1835 %56.29 %0.05340-0.053100.08223
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 57,10ATMR$ 3,015 %R$ 0,00R$ 3,0138 %51.24 %0.05045-0.055990.08322
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 57,10OTMR$ 2,444 %R$ 0,00R$ 2,4436 %45.89 %0.05258-0.052830.08282
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 57,10OTMR$ 2,034 %R$ 0,00R$ 2,0336 %40.74 %0.05199-0.050570.08101
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 57,10OTMR$ 1,693 %R$ 0,00R$ 1,6936 %35.85 %0.05021-0.048010.07797
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 57,10OTMR$ 1,543 %R$ 0,00R$ 1,5436 %33.53 %0.04900-0.046600.07607
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 57,10OTMR$ 1,302 %R$ 0,00R$ 1,3034 %30.42 %0.04894-0.042940.07302
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 57,10OTMR$ 1,002 %R$ 0,00R$ 1,0033 %25.43 %0.04608-0.038050.06692
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 57,10OTMR$ 0,872 %R$ 0,00R$ 0,8734 %22.32 %0.04155-0.036220.06230
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 57,10OTMR$ 0,651 %R$ 0,00R$ 0,6534 %18.09 %0.03763-0.030940.05494
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 57,10OTMR$ 0,581 %R$ 0,00R$ 0,5835 %16.03 %0.03353-0.029520.05085
Série B
Série N
17/02/2023
Vencimento
301 dias
Até o Vencimento
440 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA495CompraR$ 49,5021/01/2022AmericanoR$ 57,10ITMR$ 8,6015 %R$ 7,60R$ 1,0037 %88.30 %0.02515-0.035700.04162
SUZB3SUZBA500CompraR$ 50,0021/01/2022AmericanoR$ 57,10ITMR$ 8,0014 %R$ 7,10R$ 0,9031 %89.94 %0.02612-0.030130.03843
SUZB3SUZBA510CompraR$ 51,0021/01/2022AmericanoR$ 57,10ITMR$ 5,009 %R$ 6,10-R$ 1,10-----
SUZB3SUZBA520CompraR$ 52,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 5,10-R$ 0,26-----
SUZB3SUZBA530CompraR$ 53,0021/01/2022AmericanoR$ 57,10ITMR$ 6,4111 %R$ 4,10R$ 2,3145 %72.49 %0.03531-0.057360.07070
SUZB3SUZBA540CompraR$ 54,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 3,10R$ 1,7431 %73.66 %0.04894-0.041940.07119
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 57,10ITMR$ 4,588 %R$ 2,10R$ 2,4837 %66.25 %0.04659-0.052570.07741
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 57,10ATMR$ 3,747 %R$ 1,10R$ 2,6434 %61.78 %0.05308-0.051420.07961
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 3,646 %R$ 0,60R$ 3,0437 %58.83 %0.05097-0.054410.08121
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 57,10ATMR$ 3,286 %R$ 0,10R$ 3,1835 %56.29 %0.05340-0.053100.08223
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 57,10ATMR$ 3,015 %R$ 0,00R$ 3,0138 %51.24 %0.05045-0.055990.08322
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 57,10OTMR$ 2,444 %R$ 0,00R$ 2,4436 %45.89 %0.05258-0.052830.08282
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 57,10OTMR$ 2,034 %R$ 0,00R$ 2,0336 %40.74 %0.05199-0.050570.08101
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 57,10OTMR$ 1,693 %R$ 0,00R$ 1,6936 %35.85 %0.05021-0.048010.07797
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 57,10OTMR$ 1,543 %R$ 0,00R$ 1,5436 %33.53 %0.04900-0.046600.07607
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 57,10OTMR$ 1,302 %R$ 0,00R$ 1,3034 %30.42 %0.04894-0.042940.07302
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 57,10OTMR$ 1,002 %R$ 0,00R$ 1,0033 %25.43 %0.04608-0.038050.06692
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 57,10OTMR$ 0,872 %R$ 0,00R$ 0,8734 %22.32 %0.04155-0.036220.06230
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 57,10OTMR$ 0,651 %R$ 0,00R$ 0,6534 %18.09 %0.03763-0.030940.05494
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 57,10OTMR$ 0,581 %R$ 0,00R$ 0,5835 %16.03 %0.03353-0.029520.05085
Série C
Série O
17/03/2023
Vencimento
321 dias
Até o Vencimento
468 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA495CompraR$ 49,5021/01/2022AmericanoR$ 57,10ITMR$ 8,6015 %R$ 7,60R$ 1,0037 %88.30 %0.02515-0.035700.04162
SUZB3SUZBA500CompraR$ 50,0021/01/2022AmericanoR$ 57,10ITMR$ 8,0014 %R$ 7,10R$ 0,9031 %89.94 %0.02612-0.030130.03843
SUZB3SUZBA510CompraR$ 51,0021/01/2022AmericanoR$ 57,10ITMR$ 5,009 %R$ 6,10-R$ 1,10-----
SUZB3SUZBA520CompraR$ 52,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 5,10-R$ 0,26-----
SUZB3SUZBA530CompraR$ 53,0021/01/2022AmericanoR$ 57,10ITMR$ 6,4111 %R$ 4,10R$ 2,3145 %72.49 %0.03531-0.057360.07070
SUZB3SUZBA540CompraR$ 54,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 3,10R$ 1,7431 %73.66 %0.04894-0.041940.07119
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 57,10ITMR$ 4,588 %R$ 2,10R$ 2,4837 %66.25 %0.04659-0.052570.07741
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 57,10ATMR$ 3,747 %R$ 1,10R$ 2,6434 %61.78 %0.05308-0.051420.07961
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 3,646 %R$ 0,60R$ 3,0437 %58.83 %0.05097-0.054410.08121
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 57,10ATMR$ 3,286 %R$ 0,10R$ 3,1835 %56.29 %0.05340-0.053100.08223
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 57,10ATMR$ 3,015 %R$ 0,00R$ 3,0138 %51.24 %0.05045-0.055990.08322
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 57,10OTMR$ 2,444 %R$ 0,00R$ 2,4436 %45.89 %0.05258-0.052830.08282
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 57,10OTMR$ 2,034 %R$ 0,00R$ 2,0336 %40.74 %0.05199-0.050570.08101
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 57,10OTMR$ 1,693 %R$ 0,00R$ 1,6936 %35.85 %0.05021-0.048010.07797
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 57,10OTMR$ 1,543 %R$ 0,00R$ 1,5436 %33.53 %0.04900-0.046600.07607
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 57,10OTMR$ 1,302 %R$ 0,00R$ 1,3034 %30.42 %0.04894-0.042940.07302
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 57,10OTMR$ 1,002 %R$ 0,00R$ 1,0033 %25.43 %0.04608-0.038050.06692
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 57,10OTMR$ 0,872 %R$ 0,00R$ 0,8734 %22.32 %0.04155-0.036220.06230
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 57,10OTMR$ 0,651 %R$ 0,00R$ 0,6534 %18.09 %0.03763-0.030940.05494
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 57,10OTMR$ 0,581 %R$ 0,00R$ 0,5835 %16.03 %0.03353-0.029520.05085
Série D
Série P
20/04/2023
Vencimento
345 dias
Até o Vencimento
502 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA495CompraR$ 49,5021/01/2022AmericanoR$ 57,10ITMR$ 8,6015 %R$ 7,60R$ 1,0037 %88.30 %0.02515-0.035700.04162
SUZB3SUZBA500CompraR$ 50,0021/01/2022AmericanoR$ 57,10ITMR$ 8,0014 %R$ 7,10R$ 0,9031 %89.94 %0.02612-0.030130.03843
SUZB3SUZBA510CompraR$ 51,0021/01/2022AmericanoR$ 57,10ITMR$ 5,009 %R$ 6,10-R$ 1,10-----
SUZB3SUZBA520CompraR$ 52,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 5,10-R$ 0,26-----
SUZB3SUZBA530CompraR$ 53,0021/01/2022AmericanoR$ 57,10ITMR$ 6,4111 %R$ 4,10R$ 2,3145 %72.49 %0.03531-0.057360.07070
SUZB3SUZBA540CompraR$ 54,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 3,10R$ 1,7431 %73.66 %0.04894-0.041940.07119
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 57,10ITMR$ 4,588 %R$ 2,10R$ 2,4837 %66.25 %0.04659-0.052570.07741
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 57,10ATMR$ 3,747 %R$ 1,10R$ 2,6434 %61.78 %0.05308-0.051420.07961
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 3,646 %R$ 0,60R$ 3,0437 %58.83 %0.05097-0.054410.08121
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 57,10ATMR$ 3,286 %R$ 0,10R$ 3,1835 %56.29 %0.05340-0.053100.08223
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 57,10ATMR$ 3,015 %R$ 0,00R$ 3,0138 %51.24 %0.05045-0.055990.08322
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 57,10OTMR$ 2,444 %R$ 0,00R$ 2,4436 %45.89 %0.05258-0.052830.08282
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 57,10OTMR$ 2,034 %R$ 0,00R$ 2,0336 %40.74 %0.05199-0.050570.08101
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 57,10OTMR$ 1,693 %R$ 0,00R$ 1,6936 %35.85 %0.05021-0.048010.07797
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 57,10OTMR$ 1,543 %R$ 0,00R$ 1,5436 %33.53 %0.04900-0.046600.07607
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 57,10OTMR$ 1,302 %R$ 0,00R$ 1,3034 %30.42 %0.04894-0.042940.07302
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 57,10OTMR$ 1,002 %R$ 0,00R$ 1,0033 %25.43 %0.04608-0.038050.06692
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 57,10OTMR$ 0,872 %R$ 0,00R$ 0,8734 %22.32 %0.04155-0.036220.06230
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 57,10OTMR$ 0,651 %R$ 0,00R$ 0,6534 %18.09 %0.03763-0.030940.05494
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 57,10OTMR$ 0,581 %R$ 0,00R$ 0,5835 %16.03 %0.03353-0.029520.05085
Série E
Série Q
19/05/2023
Vencimento
366 dias
Até o Vencimento
531 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA495CompraR$ 49,5021/01/2022AmericanoR$ 57,10ITMR$ 8,6015 %R$ 7,60R$ 1,0037 %88.30 %0.02515-0.035700.04162
SUZB3SUZBA500CompraR$ 50,0021/01/2022AmericanoR$ 57,10ITMR$ 8,0014 %R$ 7,10R$ 0,9031 %89.94 %0.02612-0.030130.03843
SUZB3SUZBA510CompraR$ 51,0021/01/2022AmericanoR$ 57,10ITMR$ 5,009 %R$ 6,10-R$ 1,10-----
SUZB3SUZBA520CompraR$ 52,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 5,10-R$ 0,26-----
SUZB3SUZBA530CompraR$ 53,0021/01/2022AmericanoR$ 57,10ITMR$ 6,4111 %R$ 4,10R$ 2,3145 %72.49 %0.03531-0.057360.07070
SUZB3SUZBA540CompraR$ 54,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 3,10R$ 1,7431 %73.66 %0.04894-0.041940.07119
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 57,10ITMR$ 4,588 %R$ 2,10R$ 2,4837 %66.25 %0.04659-0.052570.07741
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 57,10ATMR$ 3,747 %R$ 1,10R$ 2,6434 %61.78 %0.05308-0.051420.07961
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 3,646 %R$ 0,60R$ 3,0437 %58.83 %0.05097-0.054410.08121
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 57,10ATMR$ 3,286 %R$ 0,10R$ 3,1835 %56.29 %0.05340-0.053100.08223
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 57,10ATMR$ 3,015 %R$ 0,00R$ 3,0138 %51.24 %0.05045-0.055990.08322
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 57,10OTMR$ 2,444 %R$ 0,00R$ 2,4436 %45.89 %0.05258-0.052830.08282
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 57,10OTMR$ 2,034 %R$ 0,00R$ 2,0336 %40.74 %0.05199-0.050570.08101
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 57,10OTMR$ 1,693 %R$ 0,00R$ 1,6936 %35.85 %0.05021-0.048010.07797
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 57,10OTMR$ 1,543 %R$ 0,00R$ 1,5436 %33.53 %0.04900-0.046600.07607
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 57,10OTMR$ 1,302 %R$ 0,00R$ 1,3034 %30.42 %0.04894-0.042940.07302
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 57,10OTMR$ 1,002 %R$ 0,00R$ 1,0033 %25.43 %0.04608-0.038050.06692
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 57,10OTMR$ 0,872 %R$ 0,00R$ 0,8734 %22.32 %0.04155-0.036220.06230
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 57,10OTMR$ 0,651 %R$ 0,00R$ 0,6534 %18.09 %0.03763-0.030940.05494
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 57,10OTMR$ 0,581 %R$ 0,00R$ 0,5835 %16.03 %0.03353-0.029520.05085
Série F
Série R
16/06/2023
Vencimento
386 dias
Até o Vencimento
559 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA495CompraR$ 49,5021/01/2022AmericanoR$ 57,10ITMR$ 8,6015 %R$ 7,60R$ 1,0037 %88.30 %0.02515-0.035700.04162
SUZB3SUZBA500CompraR$ 50,0021/01/2022AmericanoR$ 57,10ITMR$ 8,0014 %R$ 7,10R$ 0,9031 %89.94 %0.02612-0.030130.03843
SUZB3SUZBA510CompraR$ 51,0021/01/2022AmericanoR$ 57,10ITMR$ 5,009 %R$ 6,10-R$ 1,10-----
SUZB3SUZBA520CompraR$ 52,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 5,10-R$ 0,26-----
SUZB3SUZBA530CompraR$ 53,0021/01/2022AmericanoR$ 57,10ITMR$ 6,4111 %R$ 4,10R$ 2,3145 %72.49 %0.03531-0.057360.07070
SUZB3SUZBA540CompraR$ 54,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 3,10R$ 1,7431 %73.66 %0.04894-0.041940.07119
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 57,10ITMR$ 4,588 %R$ 2,10R$ 2,4837 %66.25 %0.04659-0.052570.07741
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 57,10ATMR$ 3,747 %R$ 1,10R$ 2,6434 %61.78 %0.05308-0.051420.07961
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 3,646 %R$ 0,60R$ 3,0437 %58.83 %0.05097-0.054410.08121
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 57,10ATMR$ 3,286 %R$ 0,10R$ 3,1835 %56.29 %0.05340-0.053100.08223
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 57,10ATMR$ 3,015 %R$ 0,00R$ 3,0138 %51.24 %0.05045-0.055990.08322
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 57,10OTMR$ 2,444 %R$ 0,00R$ 2,4436 %45.89 %0.05258-0.052830.08282
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 57,10OTMR$ 2,034 %R$ 0,00R$ 2,0336 %40.74 %0.05199-0.050570.08101
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 57,10OTMR$ 1,693 %R$ 0,00R$ 1,6936 %35.85 %0.05021-0.048010.07797
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 57,10OTMR$ 1,543 %R$ 0,00R$ 1,5436 %33.53 %0.04900-0.046600.07607
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 57,10OTMR$ 1,302 %R$ 0,00R$ 1,3034 %30.42 %0.04894-0.042940.07302
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 57,10OTMR$ 1,002 %R$ 0,00R$ 1,0033 %25.43 %0.04608-0.038050.06692
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 57,10OTMR$ 0,872 %R$ 0,00R$ 0,8734 %22.32 %0.04155-0.036220.06230
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 57,10OTMR$ 0,651 %R$ 0,00R$ 0,6534 %18.09 %0.03763-0.030940.05494
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 57,10OTMR$ 0,581 %R$ 0,00R$ 0,5835 %16.03 %0.03353-0.029520.05085
Série G
Série S
21/07/2023
Vencimento
411 dias
Até o Vencimento
594 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA495CompraR$ 49,5021/01/2022AmericanoR$ 57,10ITMR$ 8,6015 %R$ 7,60R$ 1,0037 %88.30 %0.02515-0.035700.04162
SUZB3SUZBA500CompraR$ 50,0021/01/2022AmericanoR$ 57,10ITMR$ 8,0014 %R$ 7,10R$ 0,9031 %89.94 %0.02612-0.030130.03843
SUZB3SUZBA510CompraR$ 51,0021/01/2022AmericanoR$ 57,10ITMR$ 5,009 %R$ 6,10-R$ 1,10-----
SUZB3SUZBA520CompraR$ 52,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 5,10-R$ 0,26-----
SUZB3SUZBA530CompraR$ 53,0021/01/2022AmericanoR$ 57,10ITMR$ 6,4111 %R$ 4,10R$ 2,3145 %72.49 %0.03531-0.057360.07070
SUZB3SUZBA540CompraR$ 54,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 3,10R$ 1,7431 %73.66 %0.04894-0.041940.07119
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 57,10ITMR$ 4,588 %R$ 2,10R$ 2,4837 %66.25 %0.04659-0.052570.07741
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 57,10ATMR$ 3,747 %R$ 1,10R$ 2,6434 %61.78 %0.05308-0.051420.07961
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 3,646 %R$ 0,60R$ 3,0437 %58.83 %0.05097-0.054410.08121
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 57,10ATMR$ 3,286 %R$ 0,10R$ 3,1835 %56.29 %0.05340-0.053100.08223
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 57,10ATMR$ 3,015 %R$ 0,00R$ 3,0138 %51.24 %0.05045-0.055990.08322
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 57,10OTMR$ 2,444 %R$ 0,00R$ 2,4436 %45.89 %0.05258-0.052830.08282
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 57,10OTMR$ 2,034 %R$ 0,00R$ 2,0336 %40.74 %0.05199-0.050570.08101
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 57,10OTMR$ 1,693 %R$ 0,00R$ 1,6936 %35.85 %0.05021-0.048010.07797
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 57,10OTMR$ 1,543 %R$ 0,00R$ 1,5436 %33.53 %0.04900-0.046600.07607
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 57,10OTMR$ 1,302 %R$ 0,00R$ 1,3034 %30.42 %0.04894-0.042940.07302
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 57,10OTMR$ 1,002 %R$ 0,00R$ 1,0033 %25.43 %0.04608-0.038050.06692
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 57,10OTMR$ 0,872 %R$ 0,00R$ 0,8734 %22.32 %0.04155-0.036220.06230
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 57,10OTMR$ 0,651 %R$ 0,00R$ 0,6534 %18.09 %0.03763-0.030940.05494
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 57,10OTMR$ 0,581 %R$ 0,00R$ 0,5835 %16.03 %0.03353-0.029520.05085
Série H
Série T
18/08/2023
Vencimento
431 dias
Até o Vencimento
622 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA495CompraR$ 49,5021/01/2022AmericanoR$ 57,10ITMR$ 8,6015 %R$ 7,60R$ 1,0037 %88.30 %0.02515-0.035700.04162
SUZB3SUZBA500CompraR$ 50,0021/01/2022AmericanoR$ 57,10ITMR$ 8,0014 %R$ 7,10R$ 0,9031 %89.94 %0.02612-0.030130.03843
SUZB3SUZBA510CompraR$ 51,0021/01/2022AmericanoR$ 57,10ITMR$ 5,009 %R$ 6,10-R$ 1,10-----
SUZB3SUZBA520CompraR$ 52,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 5,10-R$ 0,26-----
SUZB3SUZBA530CompraR$ 53,0021/01/2022AmericanoR$ 57,10ITMR$ 6,4111 %R$ 4,10R$ 2,3145 %72.49 %0.03531-0.057360.07070
SUZB3SUZBA540CompraR$ 54,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 3,10R$ 1,7431 %73.66 %0.04894-0.041940.07119
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 57,10ITMR$ 4,588 %R$ 2,10R$ 2,4837 %66.25 %0.04659-0.052570.07741
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 57,10ATMR$ 3,747 %R$ 1,10R$ 2,6434 %61.78 %0.05308-0.051420.07961
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 3,646 %R$ 0,60R$ 3,0437 %58.83 %0.05097-0.054410.08121
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 57,10ATMR$ 3,286 %R$ 0,10R$ 3,1835 %56.29 %0.05340-0.053100.08223
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 57,10ATMR$ 3,015 %R$ 0,00R$ 3,0138 %51.24 %0.05045-0.055990.08322
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 57,10OTMR$ 2,444 %R$ 0,00R$ 2,4436 %45.89 %0.05258-0.052830.08282
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 57,10OTMR$ 2,034 %R$ 0,00R$ 2,0336 %40.74 %0.05199-0.050570.08101
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 57,10OTMR$ 1,693 %R$ 0,00R$ 1,6936 %35.85 %0.05021-0.048010.07797
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 57,10OTMR$ 1,543 %R$ 0,00R$ 1,5436 %33.53 %0.04900-0.046600.07607
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 57,10OTMR$ 1,302 %R$ 0,00R$ 1,3034 %30.42 %0.04894-0.042940.07302
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 57,10OTMR$ 1,002 %R$ 0,00R$ 1,0033 %25.43 %0.04608-0.038050.06692
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 57,10OTMR$ 0,872 %R$ 0,00R$ 0,8734 %22.32 %0.04155-0.036220.06230
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 57,10OTMR$ 0,651 %R$ 0,00R$ 0,6534 %18.09 %0.03763-0.030940.05494
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 57,10OTMR$ 0,581 %R$ 0,00R$ 0,5835 %16.03 %0.03353-0.029520.05085
Série I
Série U
15/09/2023
Vencimento
451 dias
Até o Vencimento
650 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA495CompraR$ 49,5021/01/2022AmericanoR$ 57,10ITMR$ 8,6015 %R$ 7,60R$ 1,0037 %88.30 %0.02515-0.035700.04162
SUZB3SUZBA500CompraR$ 50,0021/01/2022AmericanoR$ 57,10ITMR$ 8,0014 %R$ 7,10R$ 0,9031 %89.94 %0.02612-0.030130.03843
SUZB3SUZBA510CompraR$ 51,0021/01/2022AmericanoR$ 57,10ITMR$ 5,009 %R$ 6,10-R$ 1,10-----
SUZB3SUZBA520CompraR$ 52,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 5,10-R$ 0,26-----
SUZB3SUZBA530CompraR$ 53,0021/01/2022AmericanoR$ 57,10ITMR$ 6,4111 %R$ 4,10R$ 2,3145 %72.49 %0.03531-0.057360.07070
SUZB3SUZBA540CompraR$ 54,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 3,10R$ 1,7431 %73.66 %0.04894-0.041940.07119
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 57,10ITMR$ 4,588 %R$ 2,10R$ 2,4837 %66.25 %0.04659-0.052570.07741
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 57,10ATMR$ 3,747 %R$ 1,10R$ 2,6434 %61.78 %0.05308-0.051420.07961
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 3,646 %R$ 0,60R$ 3,0437 %58.83 %0.05097-0.054410.08121
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 57,10ATMR$ 3,286 %R$ 0,10R$ 3,1835 %56.29 %0.05340-0.053100.08223
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 57,10ATMR$ 3,015 %R$ 0,00R$ 3,0138 %51.24 %0.05045-0.055990.08322
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 57,10OTMR$ 2,444 %R$ 0,00R$ 2,4436 %45.89 %0.05258-0.052830.08282
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 57,10OTMR$ 2,034 %R$ 0,00R$ 2,0336 %40.74 %0.05199-0.050570.08101
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 57,10OTMR$ 1,693 %R$ 0,00R$ 1,6936 %35.85 %0.05021-0.048010.07797
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 57,10OTMR$ 1,543 %R$ 0,00R$ 1,5436 %33.53 %0.04900-0.046600.07607
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 57,10OTMR$ 1,302 %R$ 0,00R$ 1,3034 %30.42 %0.04894-0.042940.07302
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 57,10OTMR$ 1,002 %R$ 0,00R$ 1,0033 %25.43 %0.04608-0.038050.06692
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 57,10OTMR$ 0,872 %R$ 0,00R$ 0,8734 %22.32 %0.04155-0.036220.06230
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 57,10OTMR$ 0,651 %R$ 0,00R$ 0,6534 %18.09 %0.03763-0.030940.05494
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 57,10OTMR$ 0,581 %R$ 0,00R$ 0,5835 %16.03 %0.03353-0.029520.05085
Série J
Série V
20/10/2023
Vencimento
476 dias
Até o Vencimento
685 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA495CompraR$ 49,5021/01/2022AmericanoR$ 57,10ITMR$ 8,6015 %R$ 7,60R$ 1,0037 %88.30 %0.02515-0.035700.04162
SUZB3SUZBA500CompraR$ 50,0021/01/2022AmericanoR$ 57,10ITMR$ 8,0014 %R$ 7,10R$ 0,9031 %89.94 %0.02612-0.030130.03843
SUZB3SUZBA510CompraR$ 51,0021/01/2022AmericanoR$ 57,10ITMR$ 5,009 %R$ 6,10-R$ 1,10-----
SUZB3SUZBA520CompraR$ 52,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 5,10-R$ 0,26-----
SUZB3SUZBA530CompraR$ 53,0021/01/2022AmericanoR$ 57,10ITMR$ 6,4111 %R$ 4,10R$ 2,3145 %72.49 %0.03531-0.057360.07070
SUZB3SUZBA540CompraR$ 54,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 3,10R$ 1,7431 %73.66 %0.04894-0.041940.07119
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 57,10ITMR$ 4,588 %R$ 2,10R$ 2,4837 %66.25 %0.04659-0.052570.07741
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 57,10ATMR$ 3,747 %R$ 1,10R$ 2,6434 %61.78 %0.05308-0.051420.07961
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 3,646 %R$ 0,60R$ 3,0437 %58.83 %0.05097-0.054410.08121
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 57,10ATMR$ 3,286 %R$ 0,10R$ 3,1835 %56.29 %0.05340-0.053100.08223
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 57,10ATMR$ 3,015 %R$ 0,00R$ 3,0138 %51.24 %0.05045-0.055990.08322
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 57,10OTMR$ 2,444 %R$ 0,00R$ 2,4436 %45.89 %0.05258-0.052830.08282
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 57,10OTMR$ 2,034 %R$ 0,00R$ 2,0336 %40.74 %0.05199-0.050570.08101
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 57,10OTMR$ 1,693 %R$ 0,00R$ 1,6936 %35.85 %0.05021-0.048010.07797
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 57,10OTMR$ 1,543 %R$ 0,00R$ 1,5436 %33.53 %0.04900-0.046600.07607
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 57,10OTMR$ 1,302 %R$ 0,00R$ 1,3034 %30.42 %0.04894-0.042940.07302
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 57,10OTMR$ 1,002 %R$ 0,00R$ 1,0033 %25.43 %0.04608-0.038050.06692
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 57,10OTMR$ 0,872 %R$ 0,00R$ 0,8734 %22.32 %0.04155-0.036220.06230
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 57,10OTMR$ 0,651 %R$ 0,00R$ 0,6534 %18.09 %0.03763-0.030940.05494
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 57,10OTMR$ 0,581 %R$ 0,00R$ 0,5835 %16.03 %0.03353-0.029520.05085
Série K
Série W
17/11/2023
Vencimento
496 dias
Até o Vencimento
713 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBA495CompraR$ 49,5021/01/2022AmericanoR$ 57,10ITMR$ 8,6015 %R$ 7,60R$ 1,0037 %88.30 %0.02515-0.035700.04162
SUZB3SUZBA500CompraR$ 50,0021/01/2022AmericanoR$ 57,10ITMR$ 8,0014 %R$ 7,10R$ 0,9031 %89.94 %0.02612-0.030130.03843
SUZB3SUZBA510CompraR$ 51,0021/01/2022AmericanoR$ 57,10ITMR$ 5,009 %R$ 6,10-R$ 1,10-----
SUZB3SUZBA520CompraR$ 52,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 5,10-R$ 0,26-----
SUZB3SUZBA530CompraR$ 53,0021/01/2022AmericanoR$ 57,10ITMR$ 6,4111 %R$ 4,10R$ 2,3145 %72.49 %0.03531-0.057360.07070
SUZB3SUZBA540CompraR$ 54,0021/01/2022AmericanoR$ 57,10ITMR$ 4,848 %R$ 3,10R$ 1,7431 %73.66 %0.04894-0.041940.07119
SUZB3SUZBA550CompraR$ 55,0021/01/2022AmericanoR$ 57,10ITMR$ 4,588 %R$ 2,10R$ 2,4837 %66.25 %0.04659-0.052570.07741
SUZB3SUZBA560CompraR$ 56,0021/01/2022AmericanoR$ 57,10ATMR$ 3,747 %R$ 1,10R$ 2,6434 %61.78 %0.05308-0.051420.07961
SUZB3SUZBA565CompraR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 3,646 %R$ 0,60R$ 3,0437 %58.83 %0.05097-0.054410.08121
SUZB3SUZBA570CompraR$ 57,0021/01/2022AmericanoR$ 57,10ATMR$ 3,286 %R$ 0,10R$ 3,1835 %56.29 %0.05340-0.053100.08223
SUZB3SUZBA580CompraR$ 58,0021/01/2022AmericanoR$ 57,10ATMR$ 3,015 %R$ 0,00R$ 3,0138 %51.24 %0.05045-0.055990.08322
SUZB3SUZBA590CompraR$ 59,0021/01/2022AmericanoR$ 57,10OTMR$ 2,444 %R$ 0,00R$ 2,4436 %45.89 %0.05258-0.052830.08282
SUZB3SUZBA600CompraR$ 60,0021/01/2022AmericanoR$ 57,10OTMR$ 2,034 %R$ 0,00R$ 2,0336 %40.74 %0.05199-0.050570.08101
SUZB3SUZBA610CompraR$ 61,0021/01/2022AmericanoR$ 57,10OTMR$ 1,693 %R$ 0,00R$ 1,6936 %35.85 %0.05021-0.048010.07797
SUZB3SUZBA615CompraR$ 61,5021/01/2022EuropeuR$ 57,10OTMR$ 1,543 %R$ 0,00R$ 1,5436 %33.53 %0.04900-0.046600.07607
SUZB3SUZBA620CompraR$ 62,0021/01/2022AmericanoR$ 57,10OTMR$ 1,302 %R$ 0,00R$ 1,3034 %30.42 %0.04894-0.042940.07302
SUZB3SUZBA630CompraR$ 63,0021/01/2022AmericanoR$ 57,10OTMR$ 1,002 %R$ 0,00R$ 1,0033 %25.43 %0.04608-0.038050.06692
SUZB3SUZBA640CompraR$ 64,0021/01/2022AmericanoR$ 57,10OTMR$ 0,872 %R$ 0,00R$ 0,8734 %22.32 %0.04155-0.036220.06230
SUZB3SUZBA650CompraR$ 65,0021/01/2022AmericanoR$ 57,10OTMR$ 0,651 %R$ 0,00R$ 0,6534 %18.09 %0.03763-0.030940.05494
SUZB3SUZBA660CompraR$ 66,0021/01/2022AmericanoR$ 57,10OTMR$ 0,581 %R$ 0,00R$ 0,5835 %16.03 %0.03353-0.029520.05085