Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/COGN3

COGN3 COGNA ON ON

    • R$ 2,61

    0,03 arrow +1,163%

    • R$ 2,62

      Máxima

    • R$ 2,55

      Mínima

    • 41.083.200,00

      Volume

    • 02/05/25, 18:39:22

      Último Negócio

    • R$ 2,59

      Abertura

    • R$ 106,42

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 57,00%

      Desvio Padrão (1a)

    • 60,54%

      IV (1a)

    • 56,10%

      EWMA (1a)

    • 2,34

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
COGNE270CALLR$ 2,6354,54% ATM 10 d.u.0,110.510,11-15,385%0,120,110,1250.923,0000.11AMERICANA46,93%
COGNQ210PUTR$ 2,0383,25% OTM 10 d.u.0,01-0.050,01-50,00%0,020,010,02125,0000.01EUROPÉIA7,16%
COGNQ215PUTR$ 2,0876,81% OTM 10 d.u.0,01-0.060,0100,020,010,02000.01EUROPÉIA7,49%
COGNF360CALLR$ 3,5346,32% OTM 34 d.u.0,010.060,0100,020,010,02000.01AMERICANA3,95%
COGNR670PUTR$ 6,6397,79% ITM 34 d.u.3,907-0.993,90-1,515%2,1004,2043.510,004,020EUROPÉIA99,68%
COGNE260CALLR$ 2,5357,81% ATM 10 d.u.0,170.650,1700,130,070,1843.505,000,080.09AMERICANA60,16%
COGNQ249PUTR$ 2,4367,65% OTM 10 d.u.0,06-0.260,06-14,286%0,170,040,3032.906,0000.06EUROPÉIA30,81%
COGNR570PUTR$ 5,63109,30% ITM 34 d.u.2,94-0.952,94000032.340,003,020EUROPÉIA98,09%
COGNR320PUTR$ 3,1354,09% ITM 34 d.u.0,53-0.770,53-5,357%00026.500,000,520.01EUROPÉIA82,26%
COGNL334CALLR$ 3,2843,28% OTM 164 d.u.0,220.410,22-8,333%0,170,050,2923.760,0000.22EUROPÉIA27,87%
COGNS270PUTR$ 2,6351,52% ATM 54 d.u.0,22-0.420,22-48,837%00022.461,000,020.2EUROPÉIA51,37%
COGNQ350PUTR$ 3,4362,63% ITM 10 d.u.0,805-0.980,8000,360,71019.596,000,820EUROPÉIA98,65%
COGNO25PUTR$ 2,4347,95% OTM 225 d.u.0,24-0.260,24-51,02%00016.600,0000.24EUROPÉIA42,57%
COGNE240CALLR$ 2,3343,05% ITM 10 d.u.0,300.920,30-6,25%0,340,300,3812.831,000,280.02AMERICANA91,00%
COGNF245CALLR$ 2,3843,88% ITM 34 d.u.0,330.780,33-2,941%00010.484,000,230.1EUROPÉIA72,60%
COGNR340PUTR$ 3,3354,57% ITM 34 d.u.0,70-0.850,70-32,692%0009.940,000,720EUROPÉIA89,03%
COGNQ270PUTR$ 2,6365,89% ATM 10 d.u.0,14-0.480,147,692%0,110,010,219.218,000,020.12EUROPÉIA53,37%
COGNF250CALLR$ 2,4344,18% ITM 286 d.u.0,740.760,7400,720,600,838.569,000,180.56AMERICANA59,09%
COGNF280CALLR$ 2,7352,75% ATM 34 d.u.0,170.480,176,25%0,150,100,198.478,0000.17AMERICANA40,58%
COGNQ260PUTR$ 2,5374,69% ATM 10 d.u.0,11-0.380,1100,090,070,118.072,0000.11EUROPÉIA43,27%
COGNR335PUTR$ 3,2847,12% ITM 34 d.u.0,64-0.870,64-4,478%0006.208,000,670EUROPÉIA90,41%
COGNQ240PUTR$ 2,3364,21% OTM 10 d.u.0,03-0.160,03-25,00%0,070,030,106.136,0000.03EUROPÉIA19,39%
COGNG215CALLR$ 2,0848,49% ITM 54 d.u.0,620.890,6237,778%0005.642,000,530.09EUROPÉIA84,69%
COGNF215CALLR$ 2,0859,83% ITM 34 d.u.0,600.890,60-1,639%0,230,4505.519,000,530.07EUROPÉIA84,20%
COGNE220CALLR$ 2,1368,87% ITM 10 d.u.0,500.940,5011,111%0,050,1005.301,000,480.02AMERICANA92,65%
COGNR139PUTR$ 13,93218,63% ITM 34 d.u.11,11-0.9511,1100004.444,0011,320EUROPÉIA99,32%
COGNF249CALLR$ 2,4351,56% ITM 34 d.u.0,320.710,323,226%0,160,3104.060,000,180.14AMERICANA64,63%
COGNE215CALLR$ 2,0875,58% ITM 10 d.u.0,550.950,557,843%0,430,300,564.037,000,530.02EUROPÉIA92,88%
COGNF270CALLR$ 2,6351,81% ATM 34 d.u.0,210.560,2100,210,120,303.785,0000.21AMERICANA48,28%
COGNF260CALLR$ 2,5351,42% ATM 34 d.u.0,260.640,2600,030,0602.842,000,080.18AMERICANA56,48%
COGNR399PUTR$ 3,9366,94% ITM 34 d.u.1,27-0.931,2700002.794,001,320EUROPÉIA95,69%
COGNG270CALLR$ 2,6348,92% ATM 54 d.u.0,260.580,26-35,00%0,020,0302.600,0000.26AMERICANA49,05%
COGNF290CALLR$ 2,8349,08% OTM 34 d.u.0,120.40,12-7,692%0,100,050,152.534,0000.12AMERICANA32,93%
COGNN30PUTR$ 2,9336,92% ITM 205 d.u.0,36-0.450,36-23,404%0,180,3502.520,000,320.04EUROPÉIA57,78%
COGNS299PUTR$ 2,9375,46% ITM 54 d.u.0,51-0.530,51-1,923%0002.175,000,320.19EUROPÉIA66,49%
COGNF240CALLR$ 2,3352,48% ITM 34 d.u.0,390.780,3900,060,1202.125,000,280.11AMERICANA72,02%
COGNR290PUTR$ 2,8356,92% ITM 34 d.u.0,32-0.580,32-3,03%0002.025,000,220.1EUROPÉIA65,83%
COGNR215PUTR$ 2,0863,13% OTM 34 d.u.0,04-0.120,0400,010,0101.896,0000.04EUROPÉIA17,40%
COGNR199PUTR$ 1,9363,30% OTM 34 d.u.0,02-0.070,02-33,333%0001.820,0000.02EUROPÉIA10,43%
COGNE249CALLR$ 2,4366,17% ITM 10 d.u.0,250.740,254,167%0,190,100,271.746,000,180.07AMERICANA69,69%
COGNF330CALLR$ 3,2346,15% OTM 34 d.u.0,030.140,0300,050,020,081.728,0000.03AMERICANA10,78%
COGNE275CALLR$ 2,6850,46% ATM 10 d.u.0,080.440,08-27,273%0,090,060,121.672,0000.08EUROPÉIA39,66%
COGNE280CALLR$ 2,7359,56% ATM 10 d.u.0,080.390,0814,286%0,100,060,131.632,0000.08AMERICANA34,65%
COGNF335CALLR$ 3,2848,57% OTM 34 d.u.0,030.140,0300,030,020,041.500,0000.03EUROPÉIA10,17%
COGNS260PUTR$ 2,5353,03% ATM 54 d.u.0,18-0.360,18-10,00%0001.404,0000.18EUROPÉIA45,32%
COGNE290CALLR$ 2,8353,21% OTM 10 d.u.0,040.250,04-20,00%0,060,030,081.294,0000.04AMERICANA22,13%
COGNR249PUTR$ 2,4387,52% OTM 34 d.u.0,22-0.330,2257,143%0,130,030,221.259,0000.22EUROPÉIA45,38%
COGNQ199PUTR$ 1,9396,42% OTM 10 d.u.0,01-0.050,0100,0100,021.249,0000.01EUROPÉIA6,65%
COGNU400PUTR$ 3,9351,12% ITM 99 d.u.1,19-0.831,19-5,556%0001.190,001,320EUROPÉIA89,94%
COGNH205CALLR$ 1,9863,94% ITM 74 d.u.0,780.860,7813,043%0001.128,000,630.15EUROPÉIA76,86%