Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 13:14:29

Search Icon
INÍCIO/COGN3

COGN3 COGNA ON ON

    • R$ 2,78

    0,04 arrow +1,46%

    • R$ 2,78

      Máxima

    • R$ 2,72

      Mínima

    • 14.113.100,00

      Volume

    • 30/04/26, 13:14:26

      Último Negócio

    • R$ 2,75

      Abertura

    • R$ 38,84

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 43,00%

      Desvio Padrão (1a)

    • 50,87%

      IV (1a)

    • 43,41%

      EWMA (1a)

    • 1,61

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
COGNR370PUTR$ 3,6966,45% ITM 34 d.u.0,90-0.830,9050,00%0,870,850,8824.570,000,910EUROPÉIA88,69%
COGNQ300PUTR$ 2,9977,00% ITM 10 d.u.0,29-0.640,2900,260,250,2615.810,000,210.08EUROPÉIA69,77%
COGNR365PUTR$ 3,6463,91% ITM 34 d.u.0,85-0.830,8523,188%0,830,810,8415.810,000,860EUROPÉIA88,31%
COGNR355PUTR$ 3,5462,36% ITM 34 d.u.0,76-0.810,765,556%0,730,710,746.612,000,760EUROPÉIA86,28%
COGNF220CALLR$ 2,1946,23% ITM 34 d.u.0,640.940,6400,650,630,661.920,000,590.05EUROPÉIA92,26%
COGNF280CALLR$ 2,7947,06% ATM 34 d.u.0,210.570,2110,526%0,210,200,21490,0000.21EUROPÉIA49,77%
COGNR275PUTR$ 2,7450,15% ATM 34 d.u.0,16-0.40,16-11,111%0,150,140,15320,0000.16EUROPÉIA46,74%
COGNR360PUTR$ 3,5947,97% ITM 34 d.u.0,77-0.90,7720,312%0,780,760,7977,000,810EUROPÉIA92,50%
COGNR350PUTR$ 3,4917,21% ITM 34 d.u.0,649-10,5900,680,670,6900,710EUROPÉIA99,96%
COGNR403PUTR$ 3,5576,91% ITM 34 d.u.0,813-0.750,6300,740,720,7500,770EUROPÉIA82,76%
COGNR340PUTR$ 3,3960,47% ITM 34 d.u.0,63-0.760,6300,600,580,6118.144,000,610.02EUROPÉIA82,26%
COGNQ320PUTR$ 3,1975,50% ITM 10 d.u.0,44-0.790,44-2,222%0,430,410,4414.968,000,410.03EUROPÉIA83,04%
COGNQ330PUTR$ 3,2986,00% ITM 10 d.u.0,54-0.810,541,887%0,520,500,538.630,000,510.03EUROPÉIA85,05%
COGNR345PUTR$ 3,4453,23% ITM 34 d.u.0,65-0.820,6500,640,620,656.500,000,660EUROPÉIA86,38%
COGNR300PUTR$ 2,9948,10% ITM 34 d.u.0,29-0.590,29-6,452%0,280,270,292.900,000,210.08EUROPÉIA65,59%
COGNR320PUTR$ 3,1956,16% ITM 34 d.u.0,46-0.680,4600,430,410,442.640,000,410.05EUROPÉIA75,33%
COGNR325PUTR$ 3,2451,02% ITM 34 d.u.0,48-0.740,4800,470,450,482.016,000,460.02EUROPÉIA79,31%
COGNR310PUTR$ 3,0943,30% ITM 34 d.u.0,34-0.680,34-10,526%0,350,340,361.981,000,310.03EUROPÉIA73,70%
COGNQ310PUTR$ 3,0969,88% ITM 10 d.u.0,35-0.740,35-7,895%0,330,320,341.750,000,310.04EUROPÉIA78,58%
COGNF245CALLR$ 2,4433,43% ITM 34 d.u.0,400.90,4000,440,420,451.000,000,340.06AMERICANA87,36%
COGNE295CALLR$ 2,9452,37% OTM 10 d.u.0,060.330,0600,070,060,07680,0000.06AMERICANA29,49%
COGNR295PUTR$ 2,9448,43% ITM 34 d.u.0,26-0.550,26-10,345%0,250,240,26285,000,160.1EUROPÉIA61,98%
COGNQ305PUTR$ 3,0474,13% ITM 10 d.u.0,32-0.690,3200,290,280,30160,000,260.06EUROPÉIA74,03%
COGNF215CALLR$ 2,1437,86% ITM 34 d.u.0,680.980,6800,690,670,71136,000,640.04AMERICANA97,37%
COGNF240CALLR$ 2,3937,34% ITM 34 d.u.0,450.90,45-26,23%0,480,460,4945,000,390.06EUROPÉIA87,73%
COGNF325CALLR$ 3,2449,10% OTM 34 d.u.0,070.250,0716,667%0,070,060,0720,0000.07AMERICANA19,99%
COGNQ270PUTR$ 2,6957,75% ATM 10 d.u.0,08-0.350,08-20,00%0,080,070,088,0000.08EUROPÉIA39,23%
COGNH400CALLR$ 3,4645,44% OTM 79 d.u.0,110.280,1110,00%0,120,110,120,1100.11AMERICANA20,41%
COGNE235CALLR$ 2,34353,40% ITM 10 d.u.0,950.730,9500,450,440,4700,440.51AMERICANA46,02%
COGNQ325PUTR$ 3,24116,25% ITM 10 d.u.0,553-0.70,3900,470,450,4800,460EUROPÉIA77,48%
COGNF25CALLR$ 2,49125,26% ITM 34 d.u.0,660.690,6600,400,380,4100,290.37EUROPÉIA51,89%
COGNR307PUTR$ 3,0651,54% ITM 34 d.u.0,35-0.630,3500,330,320,3400,280.07EUROPÉIA69,46%
COGNR330PUTR$ 3,2942,03% ITM 34 d.u.0,493-0.820,3800,510,490,5200,510EUROPÉIA85,42%
COGNR290PUTR$ 2,8950,78% ATM 34 d.u.0,24-0.510,2400,220,210,2326.072,000,110.13EUROPÉIA58,21%
COGNE265CALLR$ 2,6443,73% ITM 10 d.u.0,190.760,195,556%0,210,200,2219.950,000,140.05AMERICANA72,87%
COGNF303CALLR$ 2,6440,73% ITM 34 d.u.0,270.70,2700,300,280,3116.005,600,140.13AMERICANA65,09%
COGNR315PUTR$ 3,1455,20% ITM 34 d.u.0,42-0.660,4200,390,370,408.712,000,360.06EUROPÉIA73,09%
COGNQ315PUTR$ 3,1486,96% ITM 10 d.u.0,42-0.720,4200,380,360,395.826,000,360.06EUROPÉIA77,63%
COGNE270CALLR$ 2,6950,95% ATM 10 d.u.0,170.660,176,25%0,170,160,185.763,000,090.08EUROPÉIA62,72%
COGNQ260PUTR$ 2,5965,18% OTM 10 d.u.0,06-0.260,0600,050,040,053.316,0000.06EUROPÉIA30,15%
COGNQ290PUTR$ 2,8965,73% ATM 10 d.u.0,20-0.580,20-4,762%0,180,170,191.555,000,110.09EUROPÉIA62,64%
COGNR280PUTR$ 2,7946,69% ATM 34 d.u.0,17-0.430,17-15,00%0,170,160,18741,000,010.16EUROPÉIA50,18%
COGNF290CALLR$ 2,8945,80% ATM 34 d.u.0,160.480,16-23,81%0,160,150,17610,0000.16EUROPÉIA41,66%
COGNQ250PUTR$ 2,4961,59% OTM 10 d.u.0,03-0.160,03-25,00%0,030,020,03600,0000.03EUROPÉIA18,98%
COGNR225PUTR$ 2,2454,69% OTM 34 d.u.0,03-0.10,0300,030,020,03450,0000.03EUROPÉIA14,41%
COGNQ295PUTR$ 2,9459,78% ITM 10 d.u.0,22-0.640,224,762%0,210,200,22440,000,160.06EUROPÉIA68,66%
COGNE315CALLR$ 3,1459,52% OTM 10 d.u.0,030.180,0350,00%0,030,020,03420,0000.03AMERICANA14,85%
COGNR35PUTR$ 3,0147,33% ITM 34 d.u.0,30-0.610,30-6,25%0,300,280,31300,000,230.07EUROPÉIA67,12%
COGNF270CALLR$ 2,6943,62% ATM 34 d.u.0,250.650,254,167%0,270,250,28223,000,090.16EUROPÉIA59,28%
COGNE310CALLR$ 3,0954,27% OTM 10 d.u.0,030.190,0300,040,030,04159,0000.03EUROPÉIA16,25%