SUZBV505 - PUT de SUZB3 - Strike R$ 50,50 - Vencimento 17/10/2025

Grade de opções de SUZB3
Simular estratégia com SUZBV505
Gráficos 2d e 3d de SUZBV505 na calculadora Black & Scholes

* Gráfico construído com cotações mínima, máxima, primeira e última da opção, e horário aproximado em que ocorreram

Exibindo os últimos 5 dias de negociação de SUZBV505. Para consultar os dados de outra opção utilize o menu.

SUZBV505 - Cotação não ajustadaSUZBV505 - Volatilidade implícitaSUZB3 - Cotação não ajustada
MinPriMedUltMaxNegóciosVol. Fin.MinPriMedUltMaxMinAbeMedUltMax
17/10/20252,442,682,572,852,8817109.137,0047,5048,0547,6947,6348,06
16/10/20252,503,082,832,863,08132168.546,0044,3753,3755,1056,7561,5047,2547,4147,6547,8047,93
15/10/20252,412,652,842,933,156741.316,0016,0033,1937,4216,0044,4447,2347,9947,6347,6348,16
14/10/20252,102,102,282,402,402149.522,0022,2525,4725,9326,8431,5347,9548,1048,0947,9948,42
13/10/20252,022,102,112,182,231247.390,0016,9423,1624,7324,8627,5848,0748,3448,2748,2148,55

Para dados em tempo real ou para ver todo o histórico de negociação é necessário ser assinante. Conheça nossos planos.

Vencimento

StrikeCALLPUT
0,10SUZBJ2SUZBV2
0,20SUZBJ199SUZBV199
0,30SUZBJ299SUZBV299
0,40SUZBJ399SUZBV399
0,50SUZBJ499SUZBV499
0,60SUZBJ599SUZBV599
0,70SUZBJ699SUZBV699
0,80SUZBJ799SUZBV799
0,90SUZBJ899SUZBV899
1,00SUZBJ99SUZBV99
1,10SUZBJ109SUZBV109
1,20SUZBJ119SUZBV119
1,30SUZBJ13SUZBV13
1,40SUZBJ14SUZBV14
1,50SUZBJ15SUZBV15
1,60SUZBJ16SUZBV16
1,70SUZBJ17SUZBV17
1,80SUZBJ18SUZBV18
1,90SUZBJ19SUZBV19
2,00SUZBJ20SUZBV20
2,10SUZBJ21SUZBV21
2,20SUZBJ22SUZBV22
2,30SUZBJ23SUZBV23
2,40SUZBJ24SUZBV24
2,50SUZBJ25SUZBV25
2,60SUZBJ26SUZBV26
2,70SUZBJ27SUZBV27
2,80SUZBJ28SUZBV28
2,90SUZBJ29SUZBV29
3,00SUZBJ30SUZBV30
3,10SUZBJ31SUZBV31
3,20SUZBJ32SUZBV32
3,30SUZBJ33SUZBV33
3,40SUZBJ34SUZBV34
3,50SUZBJ35SUZBV35
3,60SUZBJ36SUZBV36
3,70SUZBJ37SUZBV37
3,80SUZBJ38SUZBV38
3,90SUZBJ39SUZBV39
4,00SUZBJ40SUZBV40
4,10SUZBJ41SUZBV41
4,20SUZBJ42SUZBV42
4,30SUZBJ43SUZBV43
4,40SUZBJ44SUZBV44
4,50SUZBJ45SUZBV45
4,60SUZBJ46SUZBV46
4,70SUZBJ47SUZBV47
4,80SUZBJ48SUZBV48
4,90SUZBJ49SUZBV49
5,00SUZBJ50SUZBV50
5,20SUZBJ52SUZBV52
5,40SUZBJ54SUZBV54
5,60SUZBJ56SUZBV56
5,80SUZBJ58SUZBV58
6,00SUZBJ60SUZBV60
6,20SUZBJ62SUZBV62
6,40SUZBJ64SUZBV64
6,60SUZBJ66SUZBV66
6,80SUZBJ68SUZBV68
7,00SUZBJ70SUZBV70
7,20SUZBJ72SUZBV72
7,40SUZBJ74SUZBV74
7,60SUZBJ76SUZBV76
7,80SUZBJ78SUZBV78
8,00SUZBJ80SUZBV80
8,20SUZBJ82SUZBV82
8,40SUZBJ84SUZBV84
8,60SUZBJ86SUZBV86
8,80SUZBJ88SUZBV88
9,00SUZBJ90SUZBV90
9,20SUZBJ92SUZBV92
9,40SUZBJ94SUZBV94
9,60SUZBJ96SUZBV96
9,80SUZBJ98SUZBV98
10,00SUZBJ100SUZBV100
10,50SUZBJ105SUZBV105
11,00SUZBJ110SUZBV110
11,50SUZBJ115SUZBV115
12,00SUZBJ120SUZBV120
12,50SUZBJ125SUZBV125
12,75SUZBJ127SUZBV127
13,00SUZBJ130SUZBV130
13,50SUZBJ135SUZBV135
14,00SUZBJ140SUZBV140
14,50SUZBJ145SUZBV145
15,00SUZBJ150SUZBV150
15,50SUZBJ155SUZBV155
16,00SUZBJ160SUZBV160
16,50SUZBJ165SUZBV165
17,00SUZBJ170SUZBV170
17,50SUZBJ175SUZBV175
18,00SUZBJ180SUZBV180
18,50SUZBJ185SUZBV185
19,00SUZBJ190SUZBV190
19,50SUZBJ195SUZBV195
20,00SUZBJ200SUZBV200
20,50SUZBJ205SUZBV205
21,00SUZBJ210SUZBV210
21,50SUZBJ215SUZBV215
22,00SUZBJ220SUZBV220
22,50SUZBJ225SUZBV225
23,00SUZBJ230SUZBV230
23,50SUZBJ235SUZBV235
24,00SUZBJ240SUZBV240
24,50SUZBJ245SUZBV245
25,00SUZBJ250SUZBV250
25,50SUZBJ255SUZBV255
26,00SUZBJ260SUZBV260
26,50SUZBJ265SUZBV265
27,00SUZBJ270SUZBV270
27,50SUZBJ275SUZBV275
27,75SUZBJ277SUZBV277
28,00SUZBJ280SUZBV280
28,25SUZBJ282SUZBV282
28,50SUZBJ285SUZBV285
28,75SUZBJ287SUZBV287
29,00SUZBJ290SUZBV290
29,25SUZBJ292SUZBV292
29,50SUZBJ295SUZBV295
29,75SUZBJ297SUZBV297
30,00SUZBJ300SUZBV300
30,25SUZBJ302SUZBV302
30,50SUZBJ305SUZBV305
30,75SUZBJ307SUZBV307
31,00SUZBJ310SUZBV310
31,25SUZBJ312SUZBV312
31,50SUZBJ315SUZBV315
31,75SUZBJ317SUZBV317
32,00SUZBJ320SUZBV320
32,25SUZBJ322SUZBV322
32,50SUZBJ325SUZBV325
32,75SUZBJ327SUZBV327
33,00SUZBJ330SUZBV330
33,25SUZBJ332SUZBV332
33,50SUZBJ335SUZBV335
33,75SUZBJ337SUZBV337
34,00SUZBJ340SUZBV340
34,25SUZBJ342SUZBV342
34,50SUZBJ345SUZBV345
34,75SUZBJ347SUZBV347
35,00SUZBJ350SUZBV350
35,25SUZBJ352SUZBV352
35,50SUZBJ355SUZBV355
35,75SUZBJ357SUZBV357
36,00SUZBJ360SUZBV360
36,25SUZBJ362SUZBV362
36,50SUZBJ365SUZBV365
36,75SUZBJ367SUZBV367
37,00SUZBJ370SUZBV370
37,25SUZBJ372SUZBV372
37,50SUZBJ375SUZBV375
37,75SUZBJ377SUZBV377
38,00SUZBJ380SUZBV380
38,25SUZBJ382SUZBV382
38,50SUZBJ385SUZBV385
38,75SUZBJ387SUZBV387
39,00SUZBJ390SUZBV390
39,25SUZBJ392SUZBV392
39,50SUZBJ395SUZBV395
39,75SUZBJ397SUZBV397
40,00SUZBJ400SUZBV400
40,25SUZBJ402SUZBV402
40,50SUZBJ405SUZBV405
40,75SUZBJ407SUZBV407
41,00SUZBJ410SUZBV410
41,25SUZBJ412SUZBV412
41,50SUZBJ415SUZBV415
41,75SUZBJ417SUZBV417
42,00SUZBJ420SUZBV420
42,25SUZBJ422SUZBV422
42,50SUZBJ425SUZBV425
42,75SUZBJ427SUZBV427
43,00SUZBJ430SUZBV430
43,25SUZBJ432SUZBV432
43,50SUZBJ435SUZBV435
43,75SUZBJ437SUZBV437
44,00SUZBJ440SUZBV440
44,25SUZBJ442SUZBV442
44,50SUZBJ445SUZBV445
44,75SUZBJ447SUZBV447
45,00SUZBJ450SUZBV450
45,25SUZBJ452SUZBV452
45,50SUZBJ455SUZBV455
45,75SUZBJ457SUZBV457
46,00SUZBJ460SUZBV460
46,25SUZBJ462SUZBV462
46,50SUZBJ465SUZBV465
46,75SUZBJ467SUZBV467
47,00SUZBJ470SUZBV470
47,25SUZBJ472SUZBV472
47,50SUZBJ475SUZBV475
47,75SUZBJ477SUZBV477
48,00SUZBJ480SUZBV480
48,25SUZBJ482SUZBV482
48,50SUZBJ485SUZBV485
48,75SUZBJ487SUZBV487
49,00SUZBJ490SUZBV490
49,25SUZBJ492SUZBV492
49,50SUZBJ495SUZBV495
49,75SUZBJ497SUZBV497
50,00SUZBJ500SUZBV500
50,50SUZBJ505SUZBV505
51,00SUZBJ510SUZBV510
51,50SUZBJ515SUZBV515
52,00SUZBJ520SUZBV520
52,50SUZBJ525SUZBV525
53,00SUZBJ530SUZBV530
53,50SUZBJ535SUZBV535
54,00SUZBJ540SUZBV540
54,50SUZBJ545SUZBV545
55,00SUZBJ550SUZBV550
55,50SUZBJ555SUZBV555
56,00SUZBJ560SUZBV560
56,50SUZBJ565SUZBV565
57,00SUZBJ570SUZBV570
57,50SUZBJ575SUZBV575
58,00SUZBJ580SUZBV580
58,50SUZBJ585SUZBV585
59,00SUZBJ590SUZBV590
59,50SUZBJ595SUZBV595
60,00SUZBJ600SUZBV600
60,50SUZBJ605SUZBV605
61,00SUZBJ610SUZBV610
61,50SUZBJ615SUZBV615
62,00SUZBJ620SUZBV620
62,50SUZBJ625SUZBV625
63,00SUZBJ630SUZBV630
63,50SUZBJ635SUZBV635
64,00SUZBJ640SUZBV640
64,50SUZBJ645SUZBV645
65,00SUZBJ650SUZBV650
65,50SUZBJ655SUZBV655
66,00SUZBJ660SUZBV660
66,50SUZBJ665SUZBV665
67,00SUZBJ670SUZBV670
67,50SUZBJ675SUZBV675
68,00SUZBJ680SUZBV680
68,50SUZBJ685SUZBV685
69,00SUZBJ690SUZBV690
69,50SUZBJ695SUZBV695
70,00SUZBJ700SUZBV700
70,50SUZBJ705SUZBV705
71,00SUZBJ710SUZBV710
71,50SUZBJ715SUZBV715
72,00SUZBJ720SUZBV720
72,50SUZBJ725SUZBV725
73,00SUZBJ730SUZBV730
73,50SUZBJ735SUZBV735
74,00SUZBJ740SUZBV740
74,50SUZBJ745SUZBV745
75,00SUZBJ750SUZBV750
75,50SUZBJ755SUZBV755
76,00SUZBJ760SUZBV760
76,50SUZBJ765SUZBV765
77,00SUZBJ770SUZBV770
77,50SUZBJ775SUZBV775
78,00SUZBJ780SUZBV780
78,50SUZBJ785SUZBV785
79,00SUZBJ790SUZBV790
79,50SUZBJ795SUZBV795
80,00SUZBJ800SUZBV800
80,50SUZBJ805SUZBV805
81,00SUZBJ810SUZBV810
81,50SUZBJ815SUZBV815
82,00SUZBJ820SUZBV820
82,50SUZBJ825SUZBV825
83,00SUZBJ830SUZBV830
83,50SUZBJ835SUZBV835
84,00SUZBJ840SUZBV840
84,50SUZBJ845SUZBV845
85,00SUZBJ850SUZBV850
85,50SUZBJ855SUZBV855
86,00SUZBJ860SUZBV860
86,50SUZBJ865SUZBV865
87,00SUZBJ870SUZBV870
87,50SUZBJ875SUZBV875
88,00SUZBJ880SUZBV880
88,50SUZBJ885SUZBV885
89,00SUZBJ890SUZBV890
89,50SUZBJ895SUZBV895
90,00SUZBJ900SUZBV900
90,50SUZBJ905SUZBV905
91,00SUZBJ910SUZBV910
91,50SUZBJ915SUZBV915
92,00SUZBJ920SUZBV920
92,50SUZBJ925SUZBV925
93,00SUZBJ930SUZBV930
93,50SUZBJ935SUZBV935
94,00SUZBJ940SUZBV940
94,50SUZBJ945SUZBV945
95,00SUZBJ950SUZBV950
95,50SUZBJ955SUZBV955
96,00SUZBJ960SUZBV960
96,50SUZBJ965SUZBV965
97,00SUZBJ970SUZBV970
98,00SUZBJ980SUZBV980
99,00SUZBJ990SUZBV990
100,00SUZBJ10SUZBV10
102,00SUZBJ102SUZBV102
104,00SUZBJ104SUZBV104
105,00SUZBJ1SUZBV1
106,00SUZBJ106SUZBV106
108,00SUZBJ108SUZBV108
110,00SUZBJ11SUZBV11
112,00SUZBJ112SUZBV112
114,00SUZBJ114SUZBV114
116,00SUZBJ116SUZBV116
118,00SUZBJ118SUZBV118
120,00SUZBJ12SUZBV12
122,00SUZBJ122SUZBV122
124,00SUZBJ124SUZBV124
126,00SUZBJ126SUZBV126
128,00SUZBJ128SUZBV128
130,00SUZBJ129SUZBV129
132,00SUZBJ132SUZBV132
134,00SUZBJ134SUZBV134
136,00SUZBJ136SUZBV136
138,00SUZBJ138SUZBV138
140,00SUZBJ139SUZBV139
142,00SUZBJ142SUZBV142
144,00SUZBJ144SUZBV144
Copyright: Opções.Net.Br
Termos de uso   -   Política de privacidade