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
SUZB3SUZBM495VendaR$ 49,5021/01/2022EuropeuR$ 57,10OTMR$ 0,721 %R$ 0,00R$ 0,7243 %-14.56 %0.02553-0.028160.04770
SUZB3SUZBM500VendaR$ 50,0021/01/2022EuropeuR$ 57,10OTMR$ 0,791 %R$ 0,00R$ 0,7942 %-15.81 %0.02725-0.028380.05115
SUZB3SUZBM510VendaR$ 51,0021/01/2022EuropeuR$ 57,10OTMR$ 0,952 %R$ 0,00R$ 0,9541 %-18.64 %0.03098-0.030500.05680
SUZB3SUZBM520VendaR$ 52,0021/01/2022EuropeuR$ 57,10OTMR$ 1,062 %R$ 0,00R$ 1,0639 %-21.26 %0.03551-0.031820.06059
SUZB3SUZBM530VendaR$ 53,0021/01/2022EuropeuR$ 57,10OTMR$ 1,453 %R$ 0,00R$ 1,4541 %-26.02 %0.03804-0.036820.06772
SUZB3SUZBM540VendaR$ 54,0021/01/2022EuropeuR$ 57,10OTMR$ 1,733 %R$ 0,00R$ 1,7340 %-30.01 %0.04147-0.038270.07258
SUZB3SUZBM550VendaR$ 55,0021/01/2022EuropeuR$ 57,10OTMR$ 2,094 %R$ 0,00R$ 2,0940 %-34.45 %0.04409-0.039780.07686
SUZB3SUZBM560VendaR$ 56,0021/01/2022EuropeuR$ 57,10ATMR$ 2,264 %R$ 0,00R$ 2,2637 %-38.65 %0.04969-0.037020.07987
SUZB3SUZBM565VendaR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 2,675 %R$ 0,00R$ 2,6739 %-41.39 %0.04763-0.040030.08131
SUZB3SUZBM570VendaR$ 57,0021/01/2022EuropeuR$ 57,10ATMR$ 2,895 %R$ 0,00R$ 2,8939 %-43.79 %0.04847-0.039800.08225
SUZB3SUZBM580VendaR$ 58,0021/01/2022EuropeuR$ 57,10ATMR$ 3,606 %R$ 0,90R$ 2,7041 %-48.38 %0.04622-0.042290.08320
SUZB3SUZBM590VendaR$ 59,0021/01/2022EuropeuR$ 57,10ITMR$ 3,757 %R$ 1,90R$ 1,8536 %-54.06 %0.05228-0.034780.08283
SUZB3SUZBM600VendaR$ 60,0021/01/2022EuropeuR$ 57,10ITMR$ 3,887 %R$ 2,90R$ 0,9830 %-61.50 %0.05995-0.023610.08098
SUZB3SUZBM610VendaR$ 61,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 3,90R$ 1,1036 %-63.89 %0.04964-0.029800.07816
SUZB3SUZBM615VendaR$ 61,5021/01/2022EuropeuR$ 57,10ITMR$ 4,808 %R$ 4,40R$ 0,4029 %-70.78 %0.05678-0.016380.07278
SUZB3SUZBM620VendaR$ 62,0021/01/2022EuropeuR$ 57,10ITMR$ 5,139 %R$ 4,90R$ 0,2328 %-73.88 %0.05495-0.013440.06888
SUZB3SUZBM630VendaR$ 63,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 5,90-R$ 0,90-----
SUZB3SUZBM640VendaR$ 64,0021/01/2022Europeu-ITM---------
SUZB3SUZBM650VendaR$ 65,0021/01/2022Europeu-ITM---------
SUZB3SUZBM660VendaR$ 66,0021/01/2022Europeu-ITM---------
Série A
Série M
21/01/2022
Vencimento
32 dias
Até o Vencimento
48 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBM495VendaR$ 49,5021/01/2022EuropeuR$ 57,10OTMR$ 0,721 %R$ 0,00R$ 0,7243 %-14.56 %0.02553-0.028160.04770
SUZB3SUZBM500VendaR$ 50,0021/01/2022EuropeuR$ 57,10OTMR$ 0,791 %R$ 0,00R$ 0,7942 %-15.81 %0.02725-0.028380.05115
SUZB3SUZBM510VendaR$ 51,0021/01/2022EuropeuR$ 57,10OTMR$ 0,952 %R$ 0,00R$ 0,9541 %-18.64 %0.03098-0.030500.05680
SUZB3SUZBM520VendaR$ 52,0021/01/2022EuropeuR$ 57,10OTMR$ 1,062 %R$ 0,00R$ 1,0639 %-21.26 %0.03551-0.031820.06059
SUZB3SUZBM530VendaR$ 53,0021/01/2022EuropeuR$ 57,10OTMR$ 1,453 %R$ 0,00R$ 1,4541 %-26.02 %0.03804-0.036820.06772
SUZB3SUZBM540VendaR$ 54,0021/01/2022EuropeuR$ 57,10OTMR$ 1,733 %R$ 0,00R$ 1,7340 %-30.01 %0.04147-0.038270.07258
SUZB3SUZBM550VendaR$ 55,0021/01/2022EuropeuR$ 57,10OTMR$ 2,094 %R$ 0,00R$ 2,0940 %-34.45 %0.04409-0.039780.07686
SUZB3SUZBM560VendaR$ 56,0021/01/2022EuropeuR$ 57,10ATMR$ 2,264 %R$ 0,00R$ 2,2637 %-38.65 %0.04969-0.037020.07987
SUZB3SUZBM565VendaR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 2,675 %R$ 0,00R$ 2,6739 %-41.39 %0.04763-0.040030.08131
SUZB3SUZBM570VendaR$ 57,0021/01/2022EuropeuR$ 57,10ATMR$ 2,895 %R$ 0,00R$ 2,8939 %-43.79 %0.04847-0.039800.08225
SUZB3SUZBM580VendaR$ 58,0021/01/2022EuropeuR$ 57,10ATMR$ 3,606 %R$ 0,90R$ 2,7041 %-48.38 %0.04622-0.042290.08320
SUZB3SUZBM590VendaR$ 59,0021/01/2022EuropeuR$ 57,10ITMR$ 3,757 %R$ 1,90R$ 1,8536 %-54.06 %0.05228-0.034780.08283
SUZB3SUZBM600VendaR$ 60,0021/01/2022EuropeuR$ 57,10ITMR$ 3,887 %R$ 2,90R$ 0,9830 %-61.50 %0.05995-0.023610.08098
SUZB3SUZBM610VendaR$ 61,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 3,90R$ 1,1036 %-63.89 %0.04964-0.029800.07816
SUZB3SUZBM615VendaR$ 61,5021/01/2022EuropeuR$ 57,10ITMR$ 4,808 %R$ 4,40R$ 0,4029 %-70.78 %0.05678-0.016380.07278
SUZB3SUZBM620VendaR$ 62,0021/01/2022EuropeuR$ 57,10ITMR$ 5,139 %R$ 4,90R$ 0,2328 %-73.88 %0.05495-0.013440.06888
SUZB3SUZBM630VendaR$ 63,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 5,90-R$ 0,90-----
SUZB3SUZBM640VendaR$ 64,0021/01/2022Europeu-ITM---------
SUZB3SUZBM650VendaR$ 65,0021/01/2022Europeu-ITM---------
SUZB3SUZBM660VendaR$ 66,0021/01/2022Europeu-ITM---------
Série B
Série N
18/02/2022
Vencimento
51 dias
Até o Vencimento
76 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBM495VendaR$ 49,5021/01/2022EuropeuR$ 57,10OTMR$ 0,721 %R$ 0,00R$ 0,7243 %-14.56 %0.02553-0.028160.04770
SUZB3SUZBM500VendaR$ 50,0021/01/2022EuropeuR$ 57,10OTMR$ 0,791 %R$ 0,00R$ 0,7942 %-15.81 %0.02725-0.028380.05115
SUZB3SUZBM510VendaR$ 51,0021/01/2022EuropeuR$ 57,10OTMR$ 0,952 %R$ 0,00R$ 0,9541 %-18.64 %0.03098-0.030500.05680
SUZB3SUZBM520VendaR$ 52,0021/01/2022EuropeuR$ 57,10OTMR$ 1,062 %R$ 0,00R$ 1,0639 %-21.26 %0.03551-0.031820.06059
SUZB3SUZBM530VendaR$ 53,0021/01/2022EuropeuR$ 57,10OTMR$ 1,453 %R$ 0,00R$ 1,4541 %-26.02 %0.03804-0.036820.06772
SUZB3SUZBM540VendaR$ 54,0021/01/2022EuropeuR$ 57,10OTMR$ 1,733 %R$ 0,00R$ 1,7340 %-30.01 %0.04147-0.038270.07258
SUZB3SUZBM550VendaR$ 55,0021/01/2022EuropeuR$ 57,10OTMR$ 2,094 %R$ 0,00R$ 2,0940 %-34.45 %0.04409-0.039780.07686
SUZB3SUZBM560VendaR$ 56,0021/01/2022EuropeuR$ 57,10ATMR$ 2,264 %R$ 0,00R$ 2,2637 %-38.65 %0.04969-0.037020.07987
SUZB3SUZBM565VendaR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 2,675 %R$ 0,00R$ 2,6739 %-41.39 %0.04763-0.040030.08131
SUZB3SUZBM570VendaR$ 57,0021/01/2022EuropeuR$ 57,10ATMR$ 2,895 %R$ 0,00R$ 2,8939 %-43.79 %0.04847-0.039800.08225
SUZB3SUZBM580VendaR$ 58,0021/01/2022EuropeuR$ 57,10ATMR$ 3,606 %R$ 0,90R$ 2,7041 %-48.38 %0.04622-0.042290.08320
SUZB3SUZBM590VendaR$ 59,0021/01/2022EuropeuR$ 57,10ITMR$ 3,757 %R$ 1,90R$ 1,8536 %-54.06 %0.05228-0.034780.08283
SUZB3SUZBM600VendaR$ 60,0021/01/2022EuropeuR$ 57,10ITMR$ 3,887 %R$ 2,90R$ 0,9830 %-61.50 %0.05995-0.023610.08098
SUZB3SUZBM610VendaR$ 61,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 3,90R$ 1,1036 %-63.89 %0.04964-0.029800.07816
SUZB3SUZBM615VendaR$ 61,5021/01/2022EuropeuR$ 57,10ITMR$ 4,808 %R$ 4,40R$ 0,4029 %-70.78 %0.05678-0.016380.07278
SUZB3SUZBM620VendaR$ 62,0021/01/2022EuropeuR$ 57,10ITMR$ 5,139 %R$ 4,90R$ 0,2328 %-73.88 %0.05495-0.013440.06888
SUZB3SUZBM630VendaR$ 63,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 5,90-R$ 0,90-----
SUZB3SUZBM640VendaR$ 64,0021/01/2022Europeu-ITM---------
SUZB3SUZBM650VendaR$ 65,0021/01/2022Europeu-ITM---------
SUZB3SUZBM660VendaR$ 66,0021/01/2022Europeu-ITM---------
Série C
Série O
18/03/2022
Vencimento
69 dias
Até o Vencimento
104 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBM495VendaR$ 49,5021/01/2022EuropeuR$ 57,10OTMR$ 0,721 %R$ 0,00R$ 0,7243 %-14.56 %0.02553-0.028160.04770
SUZB3SUZBM500VendaR$ 50,0021/01/2022EuropeuR$ 57,10OTMR$ 0,791 %R$ 0,00R$ 0,7942 %-15.81 %0.02725-0.028380.05115
SUZB3SUZBM510VendaR$ 51,0021/01/2022EuropeuR$ 57,10OTMR$ 0,952 %R$ 0,00R$ 0,9541 %-18.64 %0.03098-0.030500.05680
SUZB3SUZBM520VendaR$ 52,0021/01/2022EuropeuR$ 57,10OTMR$ 1,062 %R$ 0,00R$ 1,0639 %-21.26 %0.03551-0.031820.06059
SUZB3SUZBM530VendaR$ 53,0021/01/2022EuropeuR$ 57,10OTMR$ 1,453 %R$ 0,00R$ 1,4541 %-26.02 %0.03804-0.036820.06772
SUZB3SUZBM540VendaR$ 54,0021/01/2022EuropeuR$ 57,10OTMR$ 1,733 %R$ 0,00R$ 1,7340 %-30.01 %0.04147-0.038270.07258
SUZB3SUZBM550VendaR$ 55,0021/01/2022EuropeuR$ 57,10OTMR$ 2,094 %R$ 0,00R$ 2,0940 %-34.45 %0.04409-0.039780.07686
SUZB3SUZBM560VendaR$ 56,0021/01/2022EuropeuR$ 57,10ATMR$ 2,264 %R$ 0,00R$ 2,2637 %-38.65 %0.04969-0.037020.07987
SUZB3SUZBM565VendaR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 2,675 %R$ 0,00R$ 2,6739 %-41.39 %0.04763-0.040030.08131
SUZB3SUZBM570VendaR$ 57,0021/01/2022EuropeuR$ 57,10ATMR$ 2,895 %R$ 0,00R$ 2,8939 %-43.79 %0.04847-0.039800.08225
SUZB3SUZBM580VendaR$ 58,0021/01/2022EuropeuR$ 57,10ATMR$ 3,606 %R$ 0,90R$ 2,7041 %-48.38 %0.04622-0.042290.08320
SUZB3SUZBM590VendaR$ 59,0021/01/2022EuropeuR$ 57,10ITMR$ 3,757 %R$ 1,90R$ 1,8536 %-54.06 %0.05228-0.034780.08283
SUZB3SUZBM600VendaR$ 60,0021/01/2022EuropeuR$ 57,10ITMR$ 3,887 %R$ 2,90R$ 0,9830 %-61.50 %0.05995-0.023610.08098
SUZB3SUZBM610VendaR$ 61,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 3,90R$ 1,1036 %-63.89 %0.04964-0.029800.07816
SUZB3SUZBM615VendaR$ 61,5021/01/2022EuropeuR$ 57,10ITMR$ 4,808 %R$ 4,40R$ 0,4029 %-70.78 %0.05678-0.016380.07278
SUZB3SUZBM620VendaR$ 62,0021/01/2022EuropeuR$ 57,10ITMR$ 5,139 %R$ 4,90R$ 0,2328 %-73.88 %0.05495-0.013440.06888
SUZB3SUZBM630VendaR$ 63,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 5,90-R$ 0,90-----
SUZB3SUZBM640VendaR$ 64,0021/01/2022Europeu-ITM---------
SUZB3SUZBM650VendaR$ 65,0021/01/2022Europeu-ITM---------
SUZB3SUZBM660VendaR$ 66,0021/01/2022Europeu-ITM---------
Série D
Série P
14/04/2022
Vencimento
88 dias
Até o Vencimento
131 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBM495VendaR$ 49,5021/01/2022EuropeuR$ 57,10OTMR$ 0,721 %R$ 0,00R$ 0,7243 %-14.56 %0.02553-0.028160.04770
SUZB3SUZBM500VendaR$ 50,0021/01/2022EuropeuR$ 57,10OTMR$ 0,791 %R$ 0,00R$ 0,7942 %-15.81 %0.02725-0.028380.05115
SUZB3SUZBM510VendaR$ 51,0021/01/2022EuropeuR$ 57,10OTMR$ 0,952 %R$ 0,00R$ 0,9541 %-18.64 %0.03098-0.030500.05680
SUZB3SUZBM520VendaR$ 52,0021/01/2022EuropeuR$ 57,10OTMR$ 1,062 %R$ 0,00R$ 1,0639 %-21.26 %0.03551-0.031820.06059
SUZB3SUZBM530VendaR$ 53,0021/01/2022EuropeuR$ 57,10OTMR$ 1,453 %R$ 0,00R$ 1,4541 %-26.02 %0.03804-0.036820.06772
SUZB3SUZBM540VendaR$ 54,0021/01/2022EuropeuR$ 57,10OTMR$ 1,733 %R$ 0,00R$ 1,7340 %-30.01 %0.04147-0.038270.07258
SUZB3SUZBM550VendaR$ 55,0021/01/2022EuropeuR$ 57,10OTMR$ 2,094 %R$ 0,00R$ 2,0940 %-34.45 %0.04409-0.039780.07686
SUZB3SUZBM560VendaR$ 56,0021/01/2022EuropeuR$ 57,10ATMR$ 2,264 %R$ 0,00R$ 2,2637 %-38.65 %0.04969-0.037020.07987
SUZB3SUZBM565VendaR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 2,675 %R$ 0,00R$ 2,6739 %-41.39 %0.04763-0.040030.08131
SUZB3SUZBM570VendaR$ 57,0021/01/2022EuropeuR$ 57,10ATMR$ 2,895 %R$ 0,00R$ 2,8939 %-43.79 %0.04847-0.039800.08225
SUZB3SUZBM580VendaR$ 58,0021/01/2022EuropeuR$ 57,10ATMR$ 3,606 %R$ 0,90R$ 2,7041 %-48.38 %0.04622-0.042290.08320
SUZB3SUZBM590VendaR$ 59,0021/01/2022EuropeuR$ 57,10ITMR$ 3,757 %R$ 1,90R$ 1,8536 %-54.06 %0.05228-0.034780.08283
SUZB3SUZBM600VendaR$ 60,0021/01/2022EuropeuR$ 57,10ITMR$ 3,887 %R$ 2,90R$ 0,9830 %-61.50 %0.05995-0.023610.08098
SUZB3SUZBM610VendaR$ 61,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 3,90R$ 1,1036 %-63.89 %0.04964-0.029800.07816
SUZB3SUZBM615VendaR$ 61,5021/01/2022EuropeuR$ 57,10ITMR$ 4,808 %R$ 4,40R$ 0,4029 %-70.78 %0.05678-0.016380.07278
SUZB3SUZBM620VendaR$ 62,0021/01/2022EuropeuR$ 57,10ITMR$ 5,139 %R$ 4,90R$ 0,2328 %-73.88 %0.05495-0.013440.06888
SUZB3SUZBM630VendaR$ 63,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 5,90-R$ 0,90-----
SUZB3SUZBM640VendaR$ 64,0021/01/2022Europeu-ITM---------
SUZB3SUZBM650VendaR$ 65,0021/01/2022Europeu-ITM---------
SUZB3SUZBM660VendaR$ 66,0021/01/2022Europeu-ITM---------
Série E
Série Q
20/05/2022
Vencimento
112 dias
Até o Vencimento
167 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBM495VendaR$ 49,5021/01/2022EuropeuR$ 57,10OTMR$ 0,721 %R$ 0,00R$ 0,7243 %-14.56 %0.02553-0.028160.04770
SUZB3SUZBM500VendaR$ 50,0021/01/2022EuropeuR$ 57,10OTMR$ 0,791 %R$ 0,00R$ 0,7942 %-15.81 %0.02725-0.028380.05115
SUZB3SUZBM510VendaR$ 51,0021/01/2022EuropeuR$ 57,10OTMR$ 0,952 %R$ 0,00R$ 0,9541 %-18.64 %0.03098-0.030500.05680
SUZB3SUZBM520VendaR$ 52,0021/01/2022EuropeuR$ 57,10OTMR$ 1,062 %R$ 0,00R$ 1,0639 %-21.26 %0.03551-0.031820.06059
SUZB3SUZBM530VendaR$ 53,0021/01/2022EuropeuR$ 57,10OTMR$ 1,453 %R$ 0,00R$ 1,4541 %-26.02 %0.03804-0.036820.06772
SUZB3SUZBM540VendaR$ 54,0021/01/2022EuropeuR$ 57,10OTMR$ 1,733 %R$ 0,00R$ 1,7340 %-30.01 %0.04147-0.038270.07258
SUZB3SUZBM550VendaR$ 55,0021/01/2022EuropeuR$ 57,10OTMR$ 2,094 %R$ 0,00R$ 2,0940 %-34.45 %0.04409-0.039780.07686
SUZB3SUZBM560VendaR$ 56,0021/01/2022EuropeuR$ 57,10ATMR$ 2,264 %R$ 0,00R$ 2,2637 %-38.65 %0.04969-0.037020.07987
SUZB3SUZBM565VendaR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 2,675 %R$ 0,00R$ 2,6739 %-41.39 %0.04763-0.040030.08131
SUZB3SUZBM570VendaR$ 57,0021/01/2022EuropeuR$ 57,10ATMR$ 2,895 %R$ 0,00R$ 2,8939 %-43.79 %0.04847-0.039800.08225
SUZB3SUZBM580VendaR$ 58,0021/01/2022EuropeuR$ 57,10ATMR$ 3,606 %R$ 0,90R$ 2,7041 %-48.38 %0.04622-0.042290.08320
SUZB3SUZBM590VendaR$ 59,0021/01/2022EuropeuR$ 57,10ITMR$ 3,757 %R$ 1,90R$ 1,8536 %-54.06 %0.05228-0.034780.08283
SUZB3SUZBM600VendaR$ 60,0021/01/2022EuropeuR$ 57,10ITMR$ 3,887 %R$ 2,90R$ 0,9830 %-61.50 %0.05995-0.023610.08098
SUZB3SUZBM610VendaR$ 61,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 3,90R$ 1,1036 %-63.89 %0.04964-0.029800.07816
SUZB3SUZBM615VendaR$ 61,5021/01/2022EuropeuR$ 57,10ITMR$ 4,808 %R$ 4,40R$ 0,4029 %-70.78 %0.05678-0.016380.07278
SUZB3SUZBM620VendaR$ 62,0021/01/2022EuropeuR$ 57,10ITMR$ 5,139 %R$ 4,90R$ 0,2328 %-73.88 %0.05495-0.013440.06888
SUZB3SUZBM630VendaR$ 63,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 5,90-R$ 0,90-----
SUZB3SUZBM640VendaR$ 64,0021/01/2022Europeu-ITM---------
SUZB3SUZBM650VendaR$ 65,0021/01/2022Europeu-ITM---------
SUZB3SUZBM660VendaR$ 66,0021/01/2022Europeu-ITM---------
Série F
Série R
17/06/2022
Vencimento
131 dias
Até o Vencimento
195 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBM495VendaR$ 49,5021/01/2022EuropeuR$ 57,10OTMR$ 0,721 %R$ 0,00R$ 0,7243 %-14.56 %0.02553-0.028160.04770
SUZB3SUZBM500VendaR$ 50,0021/01/2022EuropeuR$ 57,10OTMR$ 0,791 %R$ 0,00R$ 0,7942 %-15.81 %0.02725-0.028380.05115
SUZB3SUZBM510VendaR$ 51,0021/01/2022EuropeuR$ 57,10OTMR$ 0,952 %R$ 0,00R$ 0,9541 %-18.64 %0.03098-0.030500.05680
SUZB3SUZBM520VendaR$ 52,0021/01/2022EuropeuR$ 57,10OTMR$ 1,062 %R$ 0,00R$ 1,0639 %-21.26 %0.03551-0.031820.06059
SUZB3SUZBM530VendaR$ 53,0021/01/2022EuropeuR$ 57,10OTMR$ 1,453 %R$ 0,00R$ 1,4541 %-26.02 %0.03804-0.036820.06772
SUZB3SUZBM540VendaR$ 54,0021/01/2022EuropeuR$ 57,10OTMR$ 1,733 %R$ 0,00R$ 1,7340 %-30.01 %0.04147-0.038270.07258
SUZB3SUZBM550VendaR$ 55,0021/01/2022EuropeuR$ 57,10OTMR$ 2,094 %R$ 0,00R$ 2,0940 %-34.45 %0.04409-0.039780.07686
SUZB3SUZBM560VendaR$ 56,0021/01/2022EuropeuR$ 57,10ATMR$ 2,264 %R$ 0,00R$ 2,2637 %-38.65 %0.04969-0.037020.07987
SUZB3SUZBM565VendaR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 2,675 %R$ 0,00R$ 2,6739 %-41.39 %0.04763-0.040030.08131
SUZB3SUZBM570VendaR$ 57,0021/01/2022EuropeuR$ 57,10ATMR$ 2,895 %R$ 0,00R$ 2,8939 %-43.79 %0.04847-0.039800.08225
SUZB3SUZBM580VendaR$ 58,0021/01/2022EuropeuR$ 57,10ATMR$ 3,606 %R$ 0,90R$ 2,7041 %-48.38 %0.04622-0.042290.08320
SUZB3SUZBM590VendaR$ 59,0021/01/2022EuropeuR$ 57,10ITMR$ 3,757 %R$ 1,90R$ 1,8536 %-54.06 %0.05228-0.034780.08283
SUZB3SUZBM600VendaR$ 60,0021/01/2022EuropeuR$ 57,10ITMR$ 3,887 %R$ 2,90R$ 0,9830 %-61.50 %0.05995-0.023610.08098
SUZB3SUZBM610VendaR$ 61,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 3,90R$ 1,1036 %-63.89 %0.04964-0.029800.07816
SUZB3SUZBM615VendaR$ 61,5021/01/2022EuropeuR$ 57,10ITMR$ 4,808 %R$ 4,40R$ 0,4029 %-70.78 %0.05678-0.016380.07278
SUZB3SUZBM620VendaR$ 62,0021/01/2022EuropeuR$ 57,10ITMR$ 5,139 %R$ 4,90R$ 0,2328 %-73.88 %0.05495-0.013440.06888
SUZB3SUZBM630VendaR$ 63,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 5,90-R$ 0,90-----
SUZB3SUZBM640VendaR$ 64,0021/01/2022Europeu-ITM---------
SUZB3SUZBM650VendaR$ 65,0021/01/2022Europeu-ITM---------
SUZB3SUZBM660VendaR$ 66,0021/01/2022Europeu-ITM---------
Série G
Série S
15/07/2022
Vencimento
151 dias
Até o Vencimento
223 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBM495VendaR$ 49,5021/01/2022EuropeuR$ 57,10OTMR$ 0,721 %R$ 0,00R$ 0,7243 %-14.56 %0.02553-0.028160.04770
SUZB3SUZBM500VendaR$ 50,0021/01/2022EuropeuR$ 57,10OTMR$ 0,791 %R$ 0,00R$ 0,7942 %-15.81 %0.02725-0.028380.05115
SUZB3SUZBM510VendaR$ 51,0021/01/2022EuropeuR$ 57,10OTMR$ 0,952 %R$ 0,00R$ 0,9541 %-18.64 %0.03098-0.030500.05680
SUZB3SUZBM520VendaR$ 52,0021/01/2022EuropeuR$ 57,10OTMR$ 1,062 %R$ 0,00R$ 1,0639 %-21.26 %0.03551-0.031820.06059
SUZB3SUZBM530VendaR$ 53,0021/01/2022EuropeuR$ 57,10OTMR$ 1,453 %R$ 0,00R$ 1,4541 %-26.02 %0.03804-0.036820.06772
SUZB3SUZBM540VendaR$ 54,0021/01/2022EuropeuR$ 57,10OTMR$ 1,733 %R$ 0,00R$ 1,7340 %-30.01 %0.04147-0.038270.07258
SUZB3SUZBM550VendaR$ 55,0021/01/2022EuropeuR$ 57,10OTMR$ 2,094 %R$ 0,00R$ 2,0940 %-34.45 %0.04409-0.039780.07686
SUZB3SUZBM560VendaR$ 56,0021/01/2022EuropeuR$ 57,10ATMR$ 2,264 %R$ 0,00R$ 2,2637 %-38.65 %0.04969-0.037020.07987
SUZB3SUZBM565VendaR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 2,675 %R$ 0,00R$ 2,6739 %-41.39 %0.04763-0.040030.08131
SUZB3SUZBM570VendaR$ 57,0021/01/2022EuropeuR$ 57,10ATMR$ 2,895 %R$ 0,00R$ 2,8939 %-43.79 %0.04847-0.039800.08225
SUZB3SUZBM580VendaR$ 58,0021/01/2022EuropeuR$ 57,10ATMR$ 3,606 %R$ 0,90R$ 2,7041 %-48.38 %0.04622-0.042290.08320
SUZB3SUZBM590VendaR$ 59,0021/01/2022EuropeuR$ 57,10ITMR$ 3,757 %R$ 1,90R$ 1,8536 %-54.06 %0.05228-0.034780.08283
SUZB3SUZBM600VendaR$ 60,0021/01/2022EuropeuR$ 57,10ITMR$ 3,887 %R$ 2,90R$ 0,9830 %-61.50 %0.05995-0.023610.08098
SUZB3SUZBM610VendaR$ 61,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 3,90R$ 1,1036 %-63.89 %0.04964-0.029800.07816
SUZB3SUZBM615VendaR$ 61,5021/01/2022EuropeuR$ 57,10ITMR$ 4,808 %R$ 4,40R$ 0,4029 %-70.78 %0.05678-0.016380.07278
SUZB3SUZBM620VendaR$ 62,0021/01/2022EuropeuR$ 57,10ITMR$ 5,139 %R$ 4,90R$ 0,2328 %-73.88 %0.05495-0.013440.06888
SUZB3SUZBM630VendaR$ 63,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 5,90-R$ 0,90-----
SUZB3SUZBM640VendaR$ 64,0021/01/2022Europeu-ITM---------
SUZB3SUZBM650VendaR$ 65,0021/01/2022Europeu-ITM---------
SUZB3SUZBM660VendaR$ 66,0021/01/2022Europeu-ITM---------
Série H
Série T
19/08/2022
Vencimento
176 dias
Até o Vencimento
258 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBM495VendaR$ 49,5021/01/2022EuropeuR$ 57,10OTMR$ 0,721 %R$ 0,00R$ 0,7243 %-14.56 %0.02553-0.028160.04770
SUZB3SUZBM500VendaR$ 50,0021/01/2022EuropeuR$ 57,10OTMR$ 0,791 %R$ 0,00R$ 0,7942 %-15.81 %0.02725-0.028380.05115
SUZB3SUZBM510VendaR$ 51,0021/01/2022EuropeuR$ 57,10OTMR$ 0,952 %R$ 0,00R$ 0,9541 %-18.64 %0.03098-0.030500.05680
SUZB3SUZBM520VendaR$ 52,0021/01/2022EuropeuR$ 57,10OTMR$ 1,062 %R$ 0,00R$ 1,0639 %-21.26 %0.03551-0.031820.06059
SUZB3SUZBM530VendaR$ 53,0021/01/2022EuropeuR$ 57,10OTMR$ 1,453 %R$ 0,00R$ 1,4541 %-26.02 %0.03804-0.036820.06772
SUZB3SUZBM540VendaR$ 54,0021/01/2022EuropeuR$ 57,10OTMR$ 1,733 %R$ 0,00R$ 1,7340 %-30.01 %0.04147-0.038270.07258
SUZB3SUZBM550VendaR$ 55,0021/01/2022EuropeuR$ 57,10OTMR$ 2,094 %R$ 0,00R$ 2,0940 %-34.45 %0.04409-0.039780.07686
SUZB3SUZBM560VendaR$ 56,0021/01/2022EuropeuR$ 57,10ATMR$ 2,264 %R$ 0,00R$ 2,2637 %-38.65 %0.04969-0.037020.07987
SUZB3SUZBM565VendaR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 2,675 %R$ 0,00R$ 2,6739 %-41.39 %0.04763-0.040030.08131
SUZB3SUZBM570VendaR$ 57,0021/01/2022EuropeuR$ 57,10ATMR$ 2,895 %R$ 0,00R$ 2,8939 %-43.79 %0.04847-0.039800.08225
SUZB3SUZBM580VendaR$ 58,0021/01/2022EuropeuR$ 57,10ATMR$ 3,606 %R$ 0,90R$ 2,7041 %-48.38 %0.04622-0.042290.08320
SUZB3SUZBM590VendaR$ 59,0021/01/2022EuropeuR$ 57,10ITMR$ 3,757 %R$ 1,90R$ 1,8536 %-54.06 %0.05228-0.034780.08283
SUZB3SUZBM600VendaR$ 60,0021/01/2022EuropeuR$ 57,10ITMR$ 3,887 %R$ 2,90R$ 0,9830 %-61.50 %0.05995-0.023610.08098
SUZB3SUZBM610VendaR$ 61,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 3,90R$ 1,1036 %-63.89 %0.04964-0.029800.07816
SUZB3SUZBM615VendaR$ 61,5021/01/2022EuropeuR$ 57,10ITMR$ 4,808 %R$ 4,40R$ 0,4029 %-70.78 %0.05678-0.016380.07278
SUZB3SUZBM620VendaR$ 62,0021/01/2022EuropeuR$ 57,10ITMR$ 5,139 %R$ 4,90R$ 0,2328 %-73.88 %0.05495-0.013440.06888
SUZB3SUZBM630VendaR$ 63,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 5,90-R$ 0,90-----
SUZB3SUZBM640VendaR$ 64,0021/01/2022Europeu-ITM---------
SUZB3SUZBM650VendaR$ 65,0021/01/2022Europeu-ITM---------
SUZB3SUZBM660VendaR$ 66,0021/01/2022Europeu-ITM---------
Série I
Série U
16/09/2022
Vencimento
195 dias
Até o Vencimento
286 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBM495VendaR$ 49,5021/01/2022EuropeuR$ 57,10OTMR$ 0,721 %R$ 0,00R$ 0,7243 %-14.56 %0.02553-0.028160.04770
SUZB3SUZBM500VendaR$ 50,0021/01/2022EuropeuR$ 57,10OTMR$ 0,791 %R$ 0,00R$ 0,7942 %-15.81 %0.02725-0.028380.05115
SUZB3SUZBM510VendaR$ 51,0021/01/2022EuropeuR$ 57,10OTMR$ 0,952 %R$ 0,00R$ 0,9541 %-18.64 %0.03098-0.030500.05680
SUZB3SUZBM520VendaR$ 52,0021/01/2022EuropeuR$ 57,10OTMR$ 1,062 %R$ 0,00R$ 1,0639 %-21.26 %0.03551-0.031820.06059
SUZB3SUZBM530VendaR$ 53,0021/01/2022EuropeuR$ 57,10OTMR$ 1,453 %R$ 0,00R$ 1,4541 %-26.02 %0.03804-0.036820.06772
SUZB3SUZBM540VendaR$ 54,0021/01/2022EuropeuR$ 57,10OTMR$ 1,733 %R$ 0,00R$ 1,7340 %-30.01 %0.04147-0.038270.07258
SUZB3SUZBM550VendaR$ 55,0021/01/2022EuropeuR$ 57,10OTMR$ 2,094 %R$ 0,00R$ 2,0940 %-34.45 %0.04409-0.039780.07686
SUZB3SUZBM560VendaR$ 56,0021/01/2022EuropeuR$ 57,10ATMR$ 2,264 %R$ 0,00R$ 2,2637 %-38.65 %0.04969-0.037020.07987
SUZB3SUZBM565VendaR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 2,675 %R$ 0,00R$ 2,6739 %-41.39 %0.04763-0.040030.08131
SUZB3SUZBM570VendaR$ 57,0021/01/2022EuropeuR$ 57,10ATMR$ 2,895 %R$ 0,00R$ 2,8939 %-43.79 %0.04847-0.039800.08225
SUZB3SUZBM580VendaR$ 58,0021/01/2022EuropeuR$ 57,10ATMR$ 3,606 %R$ 0,90R$ 2,7041 %-48.38 %0.04622-0.042290.08320
SUZB3SUZBM590VendaR$ 59,0021/01/2022EuropeuR$ 57,10ITMR$ 3,757 %R$ 1,90R$ 1,8536 %-54.06 %0.05228-0.034780.08283
SUZB3SUZBM600VendaR$ 60,0021/01/2022EuropeuR$ 57,10ITMR$ 3,887 %R$ 2,90R$ 0,9830 %-61.50 %0.05995-0.023610.08098
SUZB3SUZBM610VendaR$ 61,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 3,90R$ 1,1036 %-63.89 %0.04964-0.029800.07816
SUZB3SUZBM615VendaR$ 61,5021/01/2022EuropeuR$ 57,10ITMR$ 4,808 %R$ 4,40R$ 0,4029 %-70.78 %0.05678-0.016380.07278
SUZB3SUZBM620VendaR$ 62,0021/01/2022EuropeuR$ 57,10ITMR$ 5,139 %R$ 4,90R$ 0,2328 %-73.88 %0.05495-0.013440.06888
SUZB3SUZBM630VendaR$ 63,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 5,90-R$ 0,90-----
SUZB3SUZBM640VendaR$ 64,0021/01/2022Europeu-ITM---------
SUZB3SUZBM650VendaR$ 65,0021/01/2022Europeu-ITM---------
SUZB3SUZBM660VendaR$ 66,0021/01/2022Europeu-ITM---------
Série J
Série V
21/10/2022
Vencimento
219 dias
Até o Vencimento
321 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBM495VendaR$ 49,5021/01/2022EuropeuR$ 57,10OTMR$ 0,721 %R$ 0,00R$ 0,7243 %-14.56 %0.02553-0.028160.04770
SUZB3SUZBM500VendaR$ 50,0021/01/2022EuropeuR$ 57,10OTMR$ 0,791 %R$ 0,00R$ 0,7942 %-15.81 %0.02725-0.028380.05115
SUZB3SUZBM510VendaR$ 51,0021/01/2022EuropeuR$ 57,10OTMR$ 0,952 %R$ 0,00R$ 0,9541 %-18.64 %0.03098-0.030500.05680
SUZB3SUZBM520VendaR$ 52,0021/01/2022EuropeuR$ 57,10OTMR$ 1,062 %R$ 0,00R$ 1,0639 %-21.26 %0.03551-0.031820.06059
SUZB3SUZBM530VendaR$ 53,0021/01/2022EuropeuR$ 57,10OTMR$ 1,453 %R$ 0,00R$ 1,4541 %-26.02 %0.03804-0.036820.06772
SUZB3SUZBM540VendaR$ 54,0021/01/2022EuropeuR$ 57,10OTMR$ 1,733 %R$ 0,00R$ 1,7340 %-30.01 %0.04147-0.038270.07258
SUZB3SUZBM550VendaR$ 55,0021/01/2022EuropeuR$ 57,10OTMR$ 2,094 %R$ 0,00R$ 2,0940 %-34.45 %0.04409-0.039780.07686
SUZB3SUZBM560VendaR$ 56,0021/01/2022EuropeuR$ 57,10ATMR$ 2,264 %R$ 0,00R$ 2,2637 %-38.65 %0.04969-0.037020.07987
SUZB3SUZBM565VendaR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 2,675 %R$ 0,00R$ 2,6739 %-41.39 %0.04763-0.040030.08131
SUZB3SUZBM570VendaR$ 57,0021/01/2022EuropeuR$ 57,10ATMR$ 2,895 %R$ 0,00R$ 2,8939 %-43.79 %0.04847-0.039800.08225
SUZB3SUZBM580VendaR$ 58,0021/01/2022EuropeuR$ 57,10ATMR$ 3,606 %R$ 0,90R$ 2,7041 %-48.38 %0.04622-0.042290.08320
SUZB3SUZBM590VendaR$ 59,0021/01/2022EuropeuR$ 57,10ITMR$ 3,757 %R$ 1,90R$ 1,8536 %-54.06 %0.05228-0.034780.08283
SUZB3SUZBM600VendaR$ 60,0021/01/2022EuropeuR$ 57,10ITMR$ 3,887 %R$ 2,90R$ 0,9830 %-61.50 %0.05995-0.023610.08098
SUZB3SUZBM610VendaR$ 61,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 3,90R$ 1,1036 %-63.89 %0.04964-0.029800.07816
SUZB3SUZBM615VendaR$ 61,5021/01/2022EuropeuR$ 57,10ITMR$ 4,808 %R$ 4,40R$ 0,4029 %-70.78 %0.05678-0.016380.07278
SUZB3SUZBM620VendaR$ 62,0021/01/2022EuropeuR$ 57,10ITMR$ 5,139 %R$ 4,90R$ 0,2328 %-73.88 %0.05495-0.013440.06888
SUZB3SUZBM630VendaR$ 63,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 5,90-R$ 0,90-----
SUZB3SUZBM640VendaR$ 64,0021/01/2022Europeu-ITM---------
SUZB3SUZBM650VendaR$ 65,0021/01/2022Europeu-ITM---------
SUZB3SUZBM660VendaR$ 66,0021/01/2022Europeu-ITM---------
Série K
Série W
18/11/2022
Vencimento
237 dias
Até o Vencimento
349 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBM495VendaR$ 49,5021/01/2022EuropeuR$ 57,10OTMR$ 0,721 %R$ 0,00R$ 0,7243 %-14.56 %0.02553-0.028160.04770
SUZB3SUZBM500VendaR$ 50,0021/01/2022EuropeuR$ 57,10OTMR$ 0,791 %R$ 0,00R$ 0,7942 %-15.81 %0.02725-0.028380.05115
SUZB3SUZBM510VendaR$ 51,0021/01/2022EuropeuR$ 57,10OTMR$ 0,952 %R$ 0,00R$ 0,9541 %-18.64 %0.03098-0.030500.05680
SUZB3SUZBM520VendaR$ 52,0021/01/2022EuropeuR$ 57,10OTMR$ 1,062 %R$ 0,00R$ 1,0639 %-21.26 %0.03551-0.031820.06059
SUZB3SUZBM530VendaR$ 53,0021/01/2022EuropeuR$ 57,10OTMR$ 1,453 %R$ 0,00R$ 1,4541 %-26.02 %0.03804-0.036820.06772
SUZB3SUZBM540VendaR$ 54,0021/01/2022EuropeuR$ 57,10OTMR$ 1,733 %R$ 0,00R$ 1,7340 %-30.01 %0.04147-0.038270.07258
SUZB3SUZBM550VendaR$ 55,0021/01/2022EuropeuR$ 57,10OTMR$ 2,094 %R$ 0,00R$ 2,0940 %-34.45 %0.04409-0.039780.07686
SUZB3SUZBM560VendaR$ 56,0021/01/2022EuropeuR$ 57,10ATMR$ 2,264 %R$ 0,00R$ 2,2637 %-38.65 %0.04969-0.037020.07987
SUZB3SUZBM565VendaR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 2,675 %R$ 0,00R$ 2,6739 %-41.39 %0.04763-0.040030.08131
SUZB3SUZBM570VendaR$ 57,0021/01/2022EuropeuR$ 57,10ATMR$ 2,895 %R$ 0,00R$ 2,8939 %-43.79 %0.04847-0.039800.08225
SUZB3SUZBM580VendaR$ 58,0021/01/2022EuropeuR$ 57,10ATMR$ 3,606 %R$ 0,90R$ 2,7041 %-48.38 %0.04622-0.042290.08320
SUZB3SUZBM590VendaR$ 59,0021/01/2022EuropeuR$ 57,10ITMR$ 3,757 %R$ 1,90R$ 1,8536 %-54.06 %0.05228-0.034780.08283
SUZB3SUZBM600VendaR$ 60,0021/01/2022EuropeuR$ 57,10ITMR$ 3,887 %R$ 2,90R$ 0,9830 %-61.50 %0.05995-0.023610.08098
SUZB3SUZBM610VendaR$ 61,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 3,90R$ 1,1036 %-63.89 %0.04964-0.029800.07816
SUZB3SUZBM615VendaR$ 61,5021/01/2022EuropeuR$ 57,10ITMR$ 4,808 %R$ 4,40R$ 0,4029 %-70.78 %0.05678-0.016380.07278
SUZB3SUZBM620VendaR$ 62,0021/01/2022EuropeuR$ 57,10ITMR$ 5,139 %R$ 4,90R$ 0,2328 %-73.88 %0.05495-0.013440.06888
SUZB3SUZBM630VendaR$ 63,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 5,90-R$ 0,90-----
SUZB3SUZBM640VendaR$ 64,0021/01/2022Europeu-ITM---------
SUZB3SUZBM650VendaR$ 65,0021/01/2022Europeu-ITM---------
SUZB3SUZBM660VendaR$ 66,0021/01/2022Europeu-ITM---------
Série L
Série X
16/12/2022
Vencimento
257 dias
Até o Vencimento
377 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBM495VendaR$ 49,5021/01/2022EuropeuR$ 57,10OTMR$ 0,721 %R$ 0,00R$ 0,7243 %-14.56 %0.02553-0.028160.04770
SUZB3SUZBM500VendaR$ 50,0021/01/2022EuropeuR$ 57,10OTMR$ 0,791 %R$ 0,00R$ 0,7942 %-15.81 %0.02725-0.028380.05115
SUZB3SUZBM510VendaR$ 51,0021/01/2022EuropeuR$ 57,10OTMR$ 0,952 %R$ 0,00R$ 0,9541 %-18.64 %0.03098-0.030500.05680
SUZB3SUZBM520VendaR$ 52,0021/01/2022EuropeuR$ 57,10OTMR$ 1,062 %R$ 0,00R$ 1,0639 %-21.26 %0.03551-0.031820.06059
SUZB3SUZBM530VendaR$ 53,0021/01/2022EuropeuR$ 57,10OTMR$ 1,453 %R$ 0,00R$ 1,4541 %-26.02 %0.03804-0.036820.06772
SUZB3SUZBM540VendaR$ 54,0021/01/2022EuropeuR$ 57,10OTMR$ 1,733 %R$ 0,00R$ 1,7340 %-30.01 %0.04147-0.038270.07258
SUZB3SUZBM550VendaR$ 55,0021/01/2022EuropeuR$ 57,10OTMR$ 2,094 %R$ 0,00R$ 2,0940 %-34.45 %0.04409-0.039780.07686
SUZB3SUZBM560VendaR$ 56,0021/01/2022EuropeuR$ 57,10ATMR$ 2,264 %R$ 0,00R$ 2,2637 %-38.65 %0.04969-0.037020.07987
SUZB3SUZBM565VendaR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 2,675 %R$ 0,00R$ 2,6739 %-41.39 %0.04763-0.040030.08131
SUZB3SUZBM570VendaR$ 57,0021/01/2022EuropeuR$ 57,10ATMR$ 2,895 %R$ 0,00R$ 2,8939 %-43.79 %0.04847-0.039800.08225
SUZB3SUZBM580VendaR$ 58,0021/01/2022EuropeuR$ 57,10ATMR$ 3,606 %R$ 0,90R$ 2,7041 %-48.38 %0.04622-0.042290.08320
SUZB3SUZBM590VendaR$ 59,0021/01/2022EuropeuR$ 57,10ITMR$ 3,757 %R$ 1,90R$ 1,8536 %-54.06 %0.05228-0.034780.08283
SUZB3SUZBM600VendaR$ 60,0021/01/2022EuropeuR$ 57,10ITMR$ 3,887 %R$ 2,90R$ 0,9830 %-61.50 %0.05995-0.023610.08098
SUZB3SUZBM610VendaR$ 61,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 3,90R$ 1,1036 %-63.89 %0.04964-0.029800.07816
SUZB3SUZBM615VendaR$ 61,5021/01/2022EuropeuR$ 57,10ITMR$ 4,808 %R$ 4,40R$ 0,4029 %-70.78 %0.05678-0.016380.07278
SUZB3SUZBM620VendaR$ 62,0021/01/2022EuropeuR$ 57,10ITMR$ 5,139 %R$ 4,90R$ 0,2328 %-73.88 %0.05495-0.013440.06888
SUZB3SUZBM630VendaR$ 63,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 5,90-R$ 0,90-----
SUZB3SUZBM640VendaR$ 64,0021/01/2022Europeu-ITM---------
SUZB3SUZBM650VendaR$ 65,0021/01/2022Europeu-ITM---------
SUZB3SUZBM660VendaR$ 66,0021/01/2022Europeu-ITM---------
Série A
Série M
20/01/2023
Vencimento
281 dias
Até o Vencimento
412 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBM495VendaR$ 49,5021/01/2022EuropeuR$ 57,10OTMR$ 0,721 %R$ 0,00R$ 0,7243 %-14.56 %0.02553-0.028160.04770
SUZB3SUZBM500VendaR$ 50,0021/01/2022EuropeuR$ 57,10OTMR$ 0,791 %R$ 0,00R$ 0,7942 %-15.81 %0.02725-0.028380.05115
SUZB3SUZBM510VendaR$ 51,0021/01/2022EuropeuR$ 57,10OTMR$ 0,952 %R$ 0,00R$ 0,9541 %-18.64 %0.03098-0.030500.05680
SUZB3SUZBM520VendaR$ 52,0021/01/2022EuropeuR$ 57,10OTMR$ 1,062 %R$ 0,00R$ 1,0639 %-21.26 %0.03551-0.031820.06059
SUZB3SUZBM530VendaR$ 53,0021/01/2022EuropeuR$ 57,10OTMR$ 1,453 %R$ 0,00R$ 1,4541 %-26.02 %0.03804-0.036820.06772
SUZB3SUZBM540VendaR$ 54,0021/01/2022EuropeuR$ 57,10OTMR$ 1,733 %R$ 0,00R$ 1,7340 %-30.01 %0.04147-0.038270.07258
SUZB3SUZBM550VendaR$ 55,0021/01/2022EuropeuR$ 57,10OTMR$ 2,094 %R$ 0,00R$ 2,0940 %-34.45 %0.04409-0.039780.07686
SUZB3SUZBM560VendaR$ 56,0021/01/2022EuropeuR$ 57,10ATMR$ 2,264 %R$ 0,00R$ 2,2637 %-38.65 %0.04969-0.037020.07987
SUZB3SUZBM565VendaR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 2,675 %R$ 0,00R$ 2,6739 %-41.39 %0.04763-0.040030.08131
SUZB3SUZBM570VendaR$ 57,0021/01/2022EuropeuR$ 57,10ATMR$ 2,895 %R$ 0,00R$ 2,8939 %-43.79 %0.04847-0.039800.08225
SUZB3SUZBM580VendaR$ 58,0021/01/2022EuropeuR$ 57,10ATMR$ 3,606 %R$ 0,90R$ 2,7041 %-48.38 %0.04622-0.042290.08320
SUZB3SUZBM590VendaR$ 59,0021/01/2022EuropeuR$ 57,10ITMR$ 3,757 %R$ 1,90R$ 1,8536 %-54.06 %0.05228-0.034780.08283
SUZB3SUZBM600VendaR$ 60,0021/01/2022EuropeuR$ 57,10ITMR$ 3,887 %R$ 2,90R$ 0,9830 %-61.50 %0.05995-0.023610.08098
SUZB3SUZBM610VendaR$ 61,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 3,90R$ 1,1036 %-63.89 %0.04964-0.029800.07816
SUZB3SUZBM615VendaR$ 61,5021/01/2022EuropeuR$ 57,10ITMR$ 4,808 %R$ 4,40R$ 0,4029 %-70.78 %0.05678-0.016380.07278
SUZB3SUZBM620VendaR$ 62,0021/01/2022EuropeuR$ 57,10ITMR$ 5,139 %R$ 4,90R$ 0,2328 %-73.88 %0.05495-0.013440.06888
SUZB3SUZBM630VendaR$ 63,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 5,90-R$ 0,90-----
SUZB3SUZBM640VendaR$ 64,0021/01/2022Europeu-ITM---------
SUZB3SUZBM650VendaR$ 65,0021/01/2022Europeu-ITM---------
SUZB3SUZBM660VendaR$ 66,0021/01/2022Europeu-ITM---------
Série B
Série N
17/02/2023
Vencimento
301 dias
Até o Vencimento
440 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBM495VendaR$ 49,5021/01/2022EuropeuR$ 57,10OTMR$ 0,721 %R$ 0,00R$ 0,7243 %-14.56 %0.02553-0.028160.04770
SUZB3SUZBM500VendaR$ 50,0021/01/2022EuropeuR$ 57,10OTMR$ 0,791 %R$ 0,00R$ 0,7942 %-15.81 %0.02725-0.028380.05115
SUZB3SUZBM510VendaR$ 51,0021/01/2022EuropeuR$ 57,10OTMR$ 0,952 %R$ 0,00R$ 0,9541 %-18.64 %0.03098-0.030500.05680
SUZB3SUZBM520VendaR$ 52,0021/01/2022EuropeuR$ 57,10OTMR$ 1,062 %R$ 0,00R$ 1,0639 %-21.26 %0.03551-0.031820.06059
SUZB3SUZBM530VendaR$ 53,0021/01/2022EuropeuR$ 57,10OTMR$ 1,453 %R$ 0,00R$ 1,4541 %-26.02 %0.03804-0.036820.06772
SUZB3SUZBM540VendaR$ 54,0021/01/2022EuropeuR$ 57,10OTMR$ 1,733 %R$ 0,00R$ 1,7340 %-30.01 %0.04147-0.038270.07258
SUZB3SUZBM550VendaR$ 55,0021/01/2022EuropeuR$ 57,10OTMR$ 2,094 %R$ 0,00R$ 2,0940 %-34.45 %0.04409-0.039780.07686
SUZB3SUZBM560VendaR$ 56,0021/01/2022EuropeuR$ 57,10ATMR$ 2,264 %R$ 0,00R$ 2,2637 %-38.65 %0.04969-0.037020.07987
SUZB3SUZBM565VendaR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 2,675 %R$ 0,00R$ 2,6739 %-41.39 %0.04763-0.040030.08131
SUZB3SUZBM570VendaR$ 57,0021/01/2022EuropeuR$ 57,10ATMR$ 2,895 %R$ 0,00R$ 2,8939 %-43.79 %0.04847-0.039800.08225
SUZB3SUZBM580VendaR$ 58,0021/01/2022EuropeuR$ 57,10ATMR$ 3,606 %R$ 0,90R$ 2,7041 %-48.38 %0.04622-0.042290.08320
SUZB3SUZBM590VendaR$ 59,0021/01/2022EuropeuR$ 57,10ITMR$ 3,757 %R$ 1,90R$ 1,8536 %-54.06 %0.05228-0.034780.08283
SUZB3SUZBM600VendaR$ 60,0021/01/2022EuropeuR$ 57,10ITMR$ 3,887 %R$ 2,90R$ 0,9830 %-61.50 %0.05995-0.023610.08098
SUZB3SUZBM610VendaR$ 61,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 3,90R$ 1,1036 %-63.89 %0.04964-0.029800.07816
SUZB3SUZBM615VendaR$ 61,5021/01/2022EuropeuR$ 57,10ITMR$ 4,808 %R$ 4,40R$ 0,4029 %-70.78 %0.05678-0.016380.07278
SUZB3SUZBM620VendaR$ 62,0021/01/2022EuropeuR$ 57,10ITMR$ 5,139 %R$ 4,90R$ 0,2328 %-73.88 %0.05495-0.013440.06888
SUZB3SUZBM630VendaR$ 63,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 5,90-R$ 0,90-----
SUZB3SUZBM640VendaR$ 64,0021/01/2022Europeu-ITM---------
SUZB3SUZBM650VendaR$ 65,0021/01/2022Europeu-ITM---------
SUZB3SUZBM660VendaR$ 66,0021/01/2022Europeu-ITM---------
Série C
Série O
17/03/2023
Vencimento
321 dias
Até o Vencimento
468 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBM495VendaR$ 49,5021/01/2022EuropeuR$ 57,10OTMR$ 0,721 %R$ 0,00R$ 0,7243 %-14.56 %0.02553-0.028160.04770
SUZB3SUZBM500VendaR$ 50,0021/01/2022EuropeuR$ 57,10OTMR$ 0,791 %R$ 0,00R$ 0,7942 %-15.81 %0.02725-0.028380.05115
SUZB3SUZBM510VendaR$ 51,0021/01/2022EuropeuR$ 57,10OTMR$ 0,952 %R$ 0,00R$ 0,9541 %-18.64 %0.03098-0.030500.05680
SUZB3SUZBM520VendaR$ 52,0021/01/2022EuropeuR$ 57,10OTMR$ 1,062 %R$ 0,00R$ 1,0639 %-21.26 %0.03551-0.031820.06059
SUZB3SUZBM530VendaR$ 53,0021/01/2022EuropeuR$ 57,10OTMR$ 1,453 %R$ 0,00R$ 1,4541 %-26.02 %0.03804-0.036820.06772
SUZB3SUZBM540VendaR$ 54,0021/01/2022EuropeuR$ 57,10OTMR$ 1,733 %R$ 0,00R$ 1,7340 %-30.01 %0.04147-0.038270.07258
SUZB3SUZBM550VendaR$ 55,0021/01/2022EuropeuR$ 57,10OTMR$ 2,094 %R$ 0,00R$ 2,0940 %-34.45 %0.04409-0.039780.07686
SUZB3SUZBM560VendaR$ 56,0021/01/2022EuropeuR$ 57,10ATMR$ 2,264 %R$ 0,00R$ 2,2637 %-38.65 %0.04969-0.037020.07987
SUZB3SUZBM565VendaR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 2,675 %R$ 0,00R$ 2,6739 %-41.39 %0.04763-0.040030.08131
SUZB3SUZBM570VendaR$ 57,0021/01/2022EuropeuR$ 57,10ATMR$ 2,895 %R$ 0,00R$ 2,8939 %-43.79 %0.04847-0.039800.08225
SUZB3SUZBM580VendaR$ 58,0021/01/2022EuropeuR$ 57,10ATMR$ 3,606 %R$ 0,90R$ 2,7041 %-48.38 %0.04622-0.042290.08320
SUZB3SUZBM590VendaR$ 59,0021/01/2022EuropeuR$ 57,10ITMR$ 3,757 %R$ 1,90R$ 1,8536 %-54.06 %0.05228-0.034780.08283
SUZB3SUZBM600VendaR$ 60,0021/01/2022EuropeuR$ 57,10ITMR$ 3,887 %R$ 2,90R$ 0,9830 %-61.50 %0.05995-0.023610.08098
SUZB3SUZBM610VendaR$ 61,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 3,90R$ 1,1036 %-63.89 %0.04964-0.029800.07816
SUZB3SUZBM615VendaR$ 61,5021/01/2022EuropeuR$ 57,10ITMR$ 4,808 %R$ 4,40R$ 0,4029 %-70.78 %0.05678-0.016380.07278
SUZB3SUZBM620VendaR$ 62,0021/01/2022EuropeuR$ 57,10ITMR$ 5,139 %R$ 4,90R$ 0,2328 %-73.88 %0.05495-0.013440.06888
SUZB3SUZBM630VendaR$ 63,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 5,90-R$ 0,90-----
SUZB3SUZBM640VendaR$ 64,0021/01/2022Europeu-ITM---------
SUZB3SUZBM650VendaR$ 65,0021/01/2022Europeu-ITM---------
SUZB3SUZBM660VendaR$ 66,0021/01/2022Europeu-ITM---------
Série D
Série P
20/04/2023
Vencimento
345 dias
Até o Vencimento
502 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBM495VendaR$ 49,5021/01/2022EuropeuR$ 57,10OTMR$ 0,721 %R$ 0,00R$ 0,7243 %-14.56 %0.02553-0.028160.04770
SUZB3SUZBM500VendaR$ 50,0021/01/2022EuropeuR$ 57,10OTMR$ 0,791 %R$ 0,00R$ 0,7942 %-15.81 %0.02725-0.028380.05115
SUZB3SUZBM510VendaR$ 51,0021/01/2022EuropeuR$ 57,10OTMR$ 0,952 %R$ 0,00R$ 0,9541 %-18.64 %0.03098-0.030500.05680
SUZB3SUZBM520VendaR$ 52,0021/01/2022EuropeuR$ 57,10OTMR$ 1,062 %R$ 0,00R$ 1,0639 %-21.26 %0.03551-0.031820.06059
SUZB3SUZBM530VendaR$ 53,0021/01/2022EuropeuR$ 57,10OTMR$ 1,453 %R$ 0,00R$ 1,4541 %-26.02 %0.03804-0.036820.06772
SUZB3SUZBM540VendaR$ 54,0021/01/2022EuropeuR$ 57,10OTMR$ 1,733 %R$ 0,00R$ 1,7340 %-30.01 %0.04147-0.038270.07258
SUZB3SUZBM550VendaR$ 55,0021/01/2022EuropeuR$ 57,10OTMR$ 2,094 %R$ 0,00R$ 2,0940 %-34.45 %0.04409-0.039780.07686
SUZB3SUZBM560VendaR$ 56,0021/01/2022EuropeuR$ 57,10ATMR$ 2,264 %R$ 0,00R$ 2,2637 %-38.65 %0.04969-0.037020.07987
SUZB3SUZBM565VendaR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 2,675 %R$ 0,00R$ 2,6739 %-41.39 %0.04763-0.040030.08131
SUZB3SUZBM570VendaR$ 57,0021/01/2022EuropeuR$ 57,10ATMR$ 2,895 %R$ 0,00R$ 2,8939 %-43.79 %0.04847-0.039800.08225
SUZB3SUZBM580VendaR$ 58,0021/01/2022EuropeuR$ 57,10ATMR$ 3,606 %R$ 0,90R$ 2,7041 %-48.38 %0.04622-0.042290.08320
SUZB3SUZBM590VendaR$ 59,0021/01/2022EuropeuR$ 57,10ITMR$ 3,757 %R$ 1,90R$ 1,8536 %-54.06 %0.05228-0.034780.08283
SUZB3SUZBM600VendaR$ 60,0021/01/2022EuropeuR$ 57,10ITMR$ 3,887 %R$ 2,90R$ 0,9830 %-61.50 %0.05995-0.023610.08098
SUZB3SUZBM610VendaR$ 61,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 3,90R$ 1,1036 %-63.89 %0.04964-0.029800.07816
SUZB3SUZBM615VendaR$ 61,5021/01/2022EuropeuR$ 57,10ITMR$ 4,808 %R$ 4,40R$ 0,4029 %-70.78 %0.05678-0.016380.07278
SUZB3SUZBM620VendaR$ 62,0021/01/2022EuropeuR$ 57,10ITMR$ 5,139 %R$ 4,90R$ 0,2328 %-73.88 %0.05495-0.013440.06888
SUZB3SUZBM630VendaR$ 63,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 5,90-R$ 0,90-----
SUZB3SUZBM640VendaR$ 64,0021/01/2022Europeu-ITM---------
SUZB3SUZBM650VendaR$ 65,0021/01/2022Europeu-ITM---------
SUZB3SUZBM660VendaR$ 66,0021/01/2022Europeu-ITM---------
Série E
Série Q
19/05/2023
Vencimento
366 dias
Até o Vencimento
531 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBM495VendaR$ 49,5021/01/2022EuropeuR$ 57,10OTMR$ 0,721 %R$ 0,00R$ 0,7243 %-14.56 %0.02553-0.028160.04770
SUZB3SUZBM500VendaR$ 50,0021/01/2022EuropeuR$ 57,10OTMR$ 0,791 %R$ 0,00R$ 0,7942 %-15.81 %0.02725-0.028380.05115
SUZB3SUZBM510VendaR$ 51,0021/01/2022EuropeuR$ 57,10OTMR$ 0,952 %R$ 0,00R$ 0,9541 %-18.64 %0.03098-0.030500.05680
SUZB3SUZBM520VendaR$ 52,0021/01/2022EuropeuR$ 57,10OTMR$ 1,062 %R$ 0,00R$ 1,0639 %-21.26 %0.03551-0.031820.06059
SUZB3SUZBM530VendaR$ 53,0021/01/2022EuropeuR$ 57,10OTMR$ 1,453 %R$ 0,00R$ 1,4541 %-26.02 %0.03804-0.036820.06772
SUZB3SUZBM540VendaR$ 54,0021/01/2022EuropeuR$ 57,10OTMR$ 1,733 %R$ 0,00R$ 1,7340 %-30.01 %0.04147-0.038270.07258
SUZB3SUZBM550VendaR$ 55,0021/01/2022EuropeuR$ 57,10OTMR$ 2,094 %R$ 0,00R$ 2,0940 %-34.45 %0.04409-0.039780.07686
SUZB3SUZBM560VendaR$ 56,0021/01/2022EuropeuR$ 57,10ATMR$ 2,264 %R$ 0,00R$ 2,2637 %-38.65 %0.04969-0.037020.07987
SUZB3SUZBM565VendaR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 2,675 %R$ 0,00R$ 2,6739 %-41.39 %0.04763-0.040030.08131
SUZB3SUZBM570VendaR$ 57,0021/01/2022EuropeuR$ 57,10ATMR$ 2,895 %R$ 0,00R$ 2,8939 %-43.79 %0.04847-0.039800.08225
SUZB3SUZBM580VendaR$ 58,0021/01/2022EuropeuR$ 57,10ATMR$ 3,606 %R$ 0,90R$ 2,7041 %-48.38 %0.04622-0.042290.08320
SUZB3SUZBM590VendaR$ 59,0021/01/2022EuropeuR$ 57,10ITMR$ 3,757 %R$ 1,90R$ 1,8536 %-54.06 %0.05228-0.034780.08283
SUZB3SUZBM600VendaR$ 60,0021/01/2022EuropeuR$ 57,10ITMR$ 3,887 %R$ 2,90R$ 0,9830 %-61.50 %0.05995-0.023610.08098
SUZB3SUZBM610VendaR$ 61,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 3,90R$ 1,1036 %-63.89 %0.04964-0.029800.07816
SUZB3SUZBM615VendaR$ 61,5021/01/2022EuropeuR$ 57,10ITMR$ 4,808 %R$ 4,40R$ 0,4029 %-70.78 %0.05678-0.016380.07278
SUZB3SUZBM620VendaR$ 62,0021/01/2022EuropeuR$ 57,10ITMR$ 5,139 %R$ 4,90R$ 0,2328 %-73.88 %0.05495-0.013440.06888
SUZB3SUZBM630VendaR$ 63,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 5,90-R$ 0,90-----
SUZB3SUZBM640VendaR$ 64,0021/01/2022Europeu-ITM---------
SUZB3SUZBM650VendaR$ 65,0021/01/2022Europeu-ITM---------
SUZB3SUZBM660VendaR$ 66,0021/01/2022Europeu-ITM---------
Série F
Série R
16/06/2023
Vencimento
386 dias
Até o Vencimento
559 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBM495VendaR$ 49,5021/01/2022EuropeuR$ 57,10OTMR$ 0,721 %R$ 0,00R$ 0,7243 %-14.56 %0.02553-0.028160.04770
SUZB3SUZBM500VendaR$ 50,0021/01/2022EuropeuR$ 57,10OTMR$ 0,791 %R$ 0,00R$ 0,7942 %-15.81 %0.02725-0.028380.05115
SUZB3SUZBM510VendaR$ 51,0021/01/2022EuropeuR$ 57,10OTMR$ 0,952 %R$ 0,00R$ 0,9541 %-18.64 %0.03098-0.030500.05680
SUZB3SUZBM520VendaR$ 52,0021/01/2022EuropeuR$ 57,10OTMR$ 1,062 %R$ 0,00R$ 1,0639 %-21.26 %0.03551-0.031820.06059
SUZB3SUZBM530VendaR$ 53,0021/01/2022EuropeuR$ 57,10OTMR$ 1,453 %R$ 0,00R$ 1,4541 %-26.02 %0.03804-0.036820.06772
SUZB3SUZBM540VendaR$ 54,0021/01/2022EuropeuR$ 57,10OTMR$ 1,733 %R$ 0,00R$ 1,7340 %-30.01 %0.04147-0.038270.07258
SUZB3SUZBM550VendaR$ 55,0021/01/2022EuropeuR$ 57,10OTMR$ 2,094 %R$ 0,00R$ 2,0940 %-34.45 %0.04409-0.039780.07686
SUZB3SUZBM560VendaR$ 56,0021/01/2022EuropeuR$ 57,10ATMR$ 2,264 %R$ 0,00R$ 2,2637 %-38.65 %0.04969-0.037020.07987
SUZB3SUZBM565VendaR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 2,675 %R$ 0,00R$ 2,6739 %-41.39 %0.04763-0.040030.08131
SUZB3SUZBM570VendaR$ 57,0021/01/2022EuropeuR$ 57,10ATMR$ 2,895 %R$ 0,00R$ 2,8939 %-43.79 %0.04847-0.039800.08225
SUZB3SUZBM580VendaR$ 58,0021/01/2022EuropeuR$ 57,10ATMR$ 3,606 %R$ 0,90R$ 2,7041 %-48.38 %0.04622-0.042290.08320
SUZB3SUZBM590VendaR$ 59,0021/01/2022EuropeuR$ 57,10ITMR$ 3,757 %R$ 1,90R$ 1,8536 %-54.06 %0.05228-0.034780.08283
SUZB3SUZBM600VendaR$ 60,0021/01/2022EuropeuR$ 57,10ITMR$ 3,887 %R$ 2,90R$ 0,9830 %-61.50 %0.05995-0.023610.08098
SUZB3SUZBM610VendaR$ 61,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 3,90R$ 1,1036 %-63.89 %0.04964-0.029800.07816
SUZB3SUZBM615VendaR$ 61,5021/01/2022EuropeuR$ 57,10ITMR$ 4,808 %R$ 4,40R$ 0,4029 %-70.78 %0.05678-0.016380.07278
SUZB3SUZBM620VendaR$ 62,0021/01/2022EuropeuR$ 57,10ITMR$ 5,139 %R$ 4,90R$ 0,2328 %-73.88 %0.05495-0.013440.06888
SUZB3SUZBM630VendaR$ 63,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 5,90-R$ 0,90-----
SUZB3SUZBM640VendaR$ 64,0021/01/2022Europeu-ITM---------
SUZB3SUZBM650VendaR$ 65,0021/01/2022Europeu-ITM---------
SUZB3SUZBM660VendaR$ 66,0021/01/2022Europeu-ITM---------
Série G
Série S
21/07/2023
Vencimento
411 dias
Até o Vencimento
594 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBM495VendaR$ 49,5021/01/2022EuropeuR$ 57,10OTMR$ 0,721 %R$ 0,00R$ 0,7243 %-14.56 %0.02553-0.028160.04770
SUZB3SUZBM500VendaR$ 50,0021/01/2022EuropeuR$ 57,10OTMR$ 0,791 %R$ 0,00R$ 0,7942 %-15.81 %0.02725-0.028380.05115
SUZB3SUZBM510VendaR$ 51,0021/01/2022EuropeuR$ 57,10OTMR$ 0,952 %R$ 0,00R$ 0,9541 %-18.64 %0.03098-0.030500.05680
SUZB3SUZBM520VendaR$ 52,0021/01/2022EuropeuR$ 57,10OTMR$ 1,062 %R$ 0,00R$ 1,0639 %-21.26 %0.03551-0.031820.06059
SUZB3SUZBM530VendaR$ 53,0021/01/2022EuropeuR$ 57,10OTMR$ 1,453 %R$ 0,00R$ 1,4541 %-26.02 %0.03804-0.036820.06772
SUZB3SUZBM540VendaR$ 54,0021/01/2022EuropeuR$ 57,10OTMR$ 1,733 %R$ 0,00R$ 1,7340 %-30.01 %0.04147-0.038270.07258
SUZB3SUZBM550VendaR$ 55,0021/01/2022EuropeuR$ 57,10OTMR$ 2,094 %R$ 0,00R$ 2,0940 %-34.45 %0.04409-0.039780.07686
SUZB3SUZBM560VendaR$ 56,0021/01/2022EuropeuR$ 57,10ATMR$ 2,264 %R$ 0,00R$ 2,2637 %-38.65 %0.04969-0.037020.07987
SUZB3SUZBM565VendaR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 2,675 %R$ 0,00R$ 2,6739 %-41.39 %0.04763-0.040030.08131
SUZB3SUZBM570VendaR$ 57,0021/01/2022EuropeuR$ 57,10ATMR$ 2,895 %R$ 0,00R$ 2,8939 %-43.79 %0.04847-0.039800.08225
SUZB3SUZBM580VendaR$ 58,0021/01/2022EuropeuR$ 57,10ATMR$ 3,606 %R$ 0,90R$ 2,7041 %-48.38 %0.04622-0.042290.08320
SUZB3SUZBM590VendaR$ 59,0021/01/2022EuropeuR$ 57,10ITMR$ 3,757 %R$ 1,90R$ 1,8536 %-54.06 %0.05228-0.034780.08283
SUZB3SUZBM600VendaR$ 60,0021/01/2022EuropeuR$ 57,10ITMR$ 3,887 %R$ 2,90R$ 0,9830 %-61.50 %0.05995-0.023610.08098
SUZB3SUZBM610VendaR$ 61,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 3,90R$ 1,1036 %-63.89 %0.04964-0.029800.07816
SUZB3SUZBM615VendaR$ 61,5021/01/2022EuropeuR$ 57,10ITMR$ 4,808 %R$ 4,40R$ 0,4029 %-70.78 %0.05678-0.016380.07278
SUZB3SUZBM620VendaR$ 62,0021/01/2022EuropeuR$ 57,10ITMR$ 5,139 %R$ 4,90R$ 0,2328 %-73.88 %0.05495-0.013440.06888
SUZB3SUZBM630VendaR$ 63,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 5,90-R$ 0,90-----
SUZB3SUZBM640VendaR$ 64,0021/01/2022Europeu-ITM---------
SUZB3SUZBM650VendaR$ 65,0021/01/2022Europeu-ITM---------
SUZB3SUZBM660VendaR$ 66,0021/01/2022Europeu-ITM---------
Série H
Série T
18/08/2023
Vencimento
431 dias
Até o Vencimento
622 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBM495VendaR$ 49,5021/01/2022EuropeuR$ 57,10OTMR$ 0,721 %R$ 0,00R$ 0,7243 %-14.56 %0.02553-0.028160.04770
SUZB3SUZBM500VendaR$ 50,0021/01/2022EuropeuR$ 57,10OTMR$ 0,791 %R$ 0,00R$ 0,7942 %-15.81 %0.02725-0.028380.05115
SUZB3SUZBM510VendaR$ 51,0021/01/2022EuropeuR$ 57,10OTMR$ 0,952 %R$ 0,00R$ 0,9541 %-18.64 %0.03098-0.030500.05680
SUZB3SUZBM520VendaR$ 52,0021/01/2022EuropeuR$ 57,10OTMR$ 1,062 %R$ 0,00R$ 1,0639 %-21.26 %0.03551-0.031820.06059
SUZB3SUZBM530VendaR$ 53,0021/01/2022EuropeuR$ 57,10OTMR$ 1,453 %R$ 0,00R$ 1,4541 %-26.02 %0.03804-0.036820.06772
SUZB3SUZBM540VendaR$ 54,0021/01/2022EuropeuR$ 57,10OTMR$ 1,733 %R$ 0,00R$ 1,7340 %-30.01 %0.04147-0.038270.07258
SUZB3SUZBM550VendaR$ 55,0021/01/2022EuropeuR$ 57,10OTMR$ 2,094 %R$ 0,00R$ 2,0940 %-34.45 %0.04409-0.039780.07686
SUZB3SUZBM560VendaR$ 56,0021/01/2022EuropeuR$ 57,10ATMR$ 2,264 %R$ 0,00R$ 2,2637 %-38.65 %0.04969-0.037020.07987
SUZB3SUZBM565VendaR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 2,675 %R$ 0,00R$ 2,6739 %-41.39 %0.04763-0.040030.08131
SUZB3SUZBM570VendaR$ 57,0021/01/2022EuropeuR$ 57,10ATMR$ 2,895 %R$ 0,00R$ 2,8939 %-43.79 %0.04847-0.039800.08225
SUZB3SUZBM580VendaR$ 58,0021/01/2022EuropeuR$ 57,10ATMR$ 3,606 %R$ 0,90R$ 2,7041 %-48.38 %0.04622-0.042290.08320
SUZB3SUZBM590VendaR$ 59,0021/01/2022EuropeuR$ 57,10ITMR$ 3,757 %R$ 1,90R$ 1,8536 %-54.06 %0.05228-0.034780.08283
SUZB3SUZBM600VendaR$ 60,0021/01/2022EuropeuR$ 57,10ITMR$ 3,887 %R$ 2,90R$ 0,9830 %-61.50 %0.05995-0.023610.08098
SUZB3SUZBM610VendaR$ 61,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 3,90R$ 1,1036 %-63.89 %0.04964-0.029800.07816
SUZB3SUZBM615VendaR$ 61,5021/01/2022EuropeuR$ 57,10ITMR$ 4,808 %R$ 4,40R$ 0,4029 %-70.78 %0.05678-0.016380.07278
SUZB3SUZBM620VendaR$ 62,0021/01/2022EuropeuR$ 57,10ITMR$ 5,139 %R$ 4,90R$ 0,2328 %-73.88 %0.05495-0.013440.06888
SUZB3SUZBM630VendaR$ 63,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 5,90-R$ 0,90-----
SUZB3SUZBM640VendaR$ 64,0021/01/2022Europeu-ITM---------
SUZB3SUZBM650VendaR$ 65,0021/01/2022Europeu-ITM---------
SUZB3SUZBM660VendaR$ 66,0021/01/2022Europeu-ITM---------
Série I
Série U
15/09/2023
Vencimento
451 dias
Até o Vencimento
650 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBM495VendaR$ 49,5021/01/2022EuropeuR$ 57,10OTMR$ 0,721 %R$ 0,00R$ 0,7243 %-14.56 %0.02553-0.028160.04770
SUZB3SUZBM500VendaR$ 50,0021/01/2022EuropeuR$ 57,10OTMR$ 0,791 %R$ 0,00R$ 0,7942 %-15.81 %0.02725-0.028380.05115
SUZB3SUZBM510VendaR$ 51,0021/01/2022EuropeuR$ 57,10OTMR$ 0,952 %R$ 0,00R$ 0,9541 %-18.64 %0.03098-0.030500.05680
SUZB3SUZBM520VendaR$ 52,0021/01/2022EuropeuR$ 57,10OTMR$ 1,062 %R$ 0,00R$ 1,0639 %-21.26 %0.03551-0.031820.06059
SUZB3SUZBM530VendaR$ 53,0021/01/2022EuropeuR$ 57,10OTMR$ 1,453 %R$ 0,00R$ 1,4541 %-26.02 %0.03804-0.036820.06772
SUZB3SUZBM540VendaR$ 54,0021/01/2022EuropeuR$ 57,10OTMR$ 1,733 %R$ 0,00R$ 1,7340 %-30.01 %0.04147-0.038270.07258
SUZB3SUZBM550VendaR$ 55,0021/01/2022EuropeuR$ 57,10OTMR$ 2,094 %R$ 0,00R$ 2,0940 %-34.45 %0.04409-0.039780.07686
SUZB3SUZBM560VendaR$ 56,0021/01/2022EuropeuR$ 57,10ATMR$ 2,264 %R$ 0,00R$ 2,2637 %-38.65 %0.04969-0.037020.07987
SUZB3SUZBM565VendaR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 2,675 %R$ 0,00R$ 2,6739 %-41.39 %0.04763-0.040030.08131
SUZB3SUZBM570VendaR$ 57,0021/01/2022EuropeuR$ 57,10ATMR$ 2,895 %R$ 0,00R$ 2,8939 %-43.79 %0.04847-0.039800.08225
SUZB3SUZBM580VendaR$ 58,0021/01/2022EuropeuR$ 57,10ATMR$ 3,606 %R$ 0,90R$ 2,7041 %-48.38 %0.04622-0.042290.08320
SUZB3SUZBM590VendaR$ 59,0021/01/2022EuropeuR$ 57,10ITMR$ 3,757 %R$ 1,90R$ 1,8536 %-54.06 %0.05228-0.034780.08283
SUZB3SUZBM600VendaR$ 60,0021/01/2022EuropeuR$ 57,10ITMR$ 3,887 %R$ 2,90R$ 0,9830 %-61.50 %0.05995-0.023610.08098
SUZB3SUZBM610VendaR$ 61,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 3,90R$ 1,1036 %-63.89 %0.04964-0.029800.07816
SUZB3SUZBM615VendaR$ 61,5021/01/2022EuropeuR$ 57,10ITMR$ 4,808 %R$ 4,40R$ 0,4029 %-70.78 %0.05678-0.016380.07278
SUZB3SUZBM620VendaR$ 62,0021/01/2022EuropeuR$ 57,10ITMR$ 5,139 %R$ 4,90R$ 0,2328 %-73.88 %0.05495-0.013440.06888
SUZB3SUZBM630VendaR$ 63,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 5,90-R$ 0,90-----
SUZB3SUZBM640VendaR$ 64,0021/01/2022Europeu-ITM---------
SUZB3SUZBM650VendaR$ 65,0021/01/2022Europeu-ITM---------
SUZB3SUZBM660VendaR$ 66,0021/01/2022Europeu-ITM---------
Série J
Série V
20/10/2023
Vencimento
476 dias
Até o Vencimento
685 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBM495VendaR$ 49,5021/01/2022EuropeuR$ 57,10OTMR$ 0,721 %R$ 0,00R$ 0,7243 %-14.56 %0.02553-0.028160.04770
SUZB3SUZBM500VendaR$ 50,0021/01/2022EuropeuR$ 57,10OTMR$ 0,791 %R$ 0,00R$ 0,7942 %-15.81 %0.02725-0.028380.05115
SUZB3SUZBM510VendaR$ 51,0021/01/2022EuropeuR$ 57,10OTMR$ 0,952 %R$ 0,00R$ 0,9541 %-18.64 %0.03098-0.030500.05680
SUZB3SUZBM520VendaR$ 52,0021/01/2022EuropeuR$ 57,10OTMR$ 1,062 %R$ 0,00R$ 1,0639 %-21.26 %0.03551-0.031820.06059
SUZB3SUZBM530VendaR$ 53,0021/01/2022EuropeuR$ 57,10OTMR$ 1,453 %R$ 0,00R$ 1,4541 %-26.02 %0.03804-0.036820.06772
SUZB3SUZBM540VendaR$ 54,0021/01/2022EuropeuR$ 57,10OTMR$ 1,733 %R$ 0,00R$ 1,7340 %-30.01 %0.04147-0.038270.07258
SUZB3SUZBM550VendaR$ 55,0021/01/2022EuropeuR$ 57,10OTMR$ 2,094 %R$ 0,00R$ 2,0940 %-34.45 %0.04409-0.039780.07686
SUZB3SUZBM560VendaR$ 56,0021/01/2022EuropeuR$ 57,10ATMR$ 2,264 %R$ 0,00R$ 2,2637 %-38.65 %0.04969-0.037020.07987
SUZB3SUZBM565VendaR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 2,675 %R$ 0,00R$ 2,6739 %-41.39 %0.04763-0.040030.08131
SUZB3SUZBM570VendaR$ 57,0021/01/2022EuropeuR$ 57,10ATMR$ 2,895 %R$ 0,00R$ 2,8939 %-43.79 %0.04847-0.039800.08225
SUZB3SUZBM580VendaR$ 58,0021/01/2022EuropeuR$ 57,10ATMR$ 3,606 %R$ 0,90R$ 2,7041 %-48.38 %0.04622-0.042290.08320
SUZB3SUZBM590VendaR$ 59,0021/01/2022EuropeuR$ 57,10ITMR$ 3,757 %R$ 1,90R$ 1,8536 %-54.06 %0.05228-0.034780.08283
SUZB3SUZBM600VendaR$ 60,0021/01/2022EuropeuR$ 57,10ITMR$ 3,887 %R$ 2,90R$ 0,9830 %-61.50 %0.05995-0.023610.08098
SUZB3SUZBM610VendaR$ 61,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 3,90R$ 1,1036 %-63.89 %0.04964-0.029800.07816
SUZB3SUZBM615VendaR$ 61,5021/01/2022EuropeuR$ 57,10ITMR$ 4,808 %R$ 4,40R$ 0,4029 %-70.78 %0.05678-0.016380.07278
SUZB3SUZBM620VendaR$ 62,0021/01/2022EuropeuR$ 57,10ITMR$ 5,139 %R$ 4,90R$ 0,2328 %-73.88 %0.05495-0.013440.06888
SUZB3SUZBM630VendaR$ 63,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 5,90-R$ 0,90-----
SUZB3SUZBM640VendaR$ 64,0021/01/2022Europeu-ITM---------
SUZB3SUZBM650VendaR$ 65,0021/01/2022Europeu-ITM---------
SUZB3SUZBM660VendaR$ 66,0021/01/2022Europeu-ITM---------
Série K
Série W
17/11/2023
Vencimento
496 dias
Até o Vencimento
713 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SUZB3SUZBM495VendaR$ 49,5021/01/2022EuropeuR$ 57,10OTMR$ 0,721 %R$ 0,00R$ 0,7243 %-14.56 %0.02553-0.028160.04770
SUZB3SUZBM500VendaR$ 50,0021/01/2022EuropeuR$ 57,10OTMR$ 0,791 %R$ 0,00R$ 0,7942 %-15.81 %0.02725-0.028380.05115
SUZB3SUZBM510VendaR$ 51,0021/01/2022EuropeuR$ 57,10OTMR$ 0,952 %R$ 0,00R$ 0,9541 %-18.64 %0.03098-0.030500.05680
SUZB3SUZBM520VendaR$ 52,0021/01/2022EuropeuR$ 57,10OTMR$ 1,062 %R$ 0,00R$ 1,0639 %-21.26 %0.03551-0.031820.06059
SUZB3SUZBM530VendaR$ 53,0021/01/2022EuropeuR$ 57,10OTMR$ 1,453 %R$ 0,00R$ 1,4541 %-26.02 %0.03804-0.036820.06772
SUZB3SUZBM540VendaR$ 54,0021/01/2022EuropeuR$ 57,10OTMR$ 1,733 %R$ 0,00R$ 1,7340 %-30.01 %0.04147-0.038270.07258
SUZB3SUZBM550VendaR$ 55,0021/01/2022EuropeuR$ 57,10OTMR$ 2,094 %R$ 0,00R$ 2,0940 %-34.45 %0.04409-0.039780.07686
SUZB3SUZBM560VendaR$ 56,0021/01/2022EuropeuR$ 57,10ATMR$ 2,264 %R$ 0,00R$ 2,2637 %-38.65 %0.04969-0.037020.07987
SUZB3SUZBM565VendaR$ 56,5021/01/2022EuropeuR$ 57,10ATMR$ 2,675 %R$ 0,00R$ 2,6739 %-41.39 %0.04763-0.040030.08131
SUZB3SUZBM570VendaR$ 57,0021/01/2022EuropeuR$ 57,10ATMR$ 2,895 %R$ 0,00R$ 2,8939 %-43.79 %0.04847-0.039800.08225
SUZB3SUZBM580VendaR$ 58,0021/01/2022EuropeuR$ 57,10ATMR$ 3,606 %R$ 0,90R$ 2,7041 %-48.38 %0.04622-0.042290.08320
SUZB3SUZBM590VendaR$ 59,0021/01/2022EuropeuR$ 57,10ITMR$ 3,757 %R$ 1,90R$ 1,8536 %-54.06 %0.05228-0.034780.08283
SUZB3SUZBM600VendaR$ 60,0021/01/2022EuropeuR$ 57,10ITMR$ 3,887 %R$ 2,90R$ 0,9830 %-61.50 %0.05995-0.023610.08098
SUZB3SUZBM610VendaR$ 61,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 3,90R$ 1,1036 %-63.89 %0.04964-0.029800.07816
SUZB3SUZBM615VendaR$ 61,5021/01/2022EuropeuR$ 57,10ITMR$ 4,808 %R$ 4,40R$ 0,4029 %-70.78 %0.05678-0.016380.07278
SUZB3SUZBM620VendaR$ 62,0021/01/2022EuropeuR$ 57,10ITMR$ 5,139 %R$ 4,90R$ 0,2328 %-73.88 %0.05495-0.013440.06888
SUZB3SUZBM630VendaR$ 63,0021/01/2022EuropeuR$ 57,10ITMR$ 5,009 %R$ 5,90-R$ 0,90-----
SUZB3SUZBM640VendaR$ 64,0021/01/2022Europeu-ITM---------
SUZB3SUZBM650VendaR$ 65,0021/01/2022Europeu-ITM---------
SUZB3SUZBM660VendaR$ 66,0021/01/2022Europeu-ITM---------