Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/06/25, 19:45:00

Search Icon
INÍCIO/COGN3

COGN3 COGNA ON ON

    • R$ 2,92

    0,13 arrow +4,659%

    • R$ 2,94

      Máxima

    • R$ 2,82

      Mínima

    • 28.806.800,00

      Volume

    • 16/06/25, 17:59:08

      Último Negócio

    • R$ 2,86

      Abertura

    • R$ 82,82

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 58,00%

      Desvio Padrão (1a)

    • 52,51%

      IV (1a)

    • 53,90%

      EWMA (1a)

    • 2,09

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
COGNF310CALLR$ 3,0367,21% ATM 2 d.u.0,030.280,0350,00%0,030,020,0315.763,0000.03AMERICANA26,42%
COGNG330CALLR$ 3,2341,23% OTM 22 d.u.0,050.250,0500,060,050,061.468,0000.05AMERICANA21,30%
COGNF320CALLR$ 3,1364,64% OTM 2 d.u.0,010.120,0100,020,010,023.347,0000.01AMERICANA11,18%
COGNR488PUTR$ 4,88377,96% ITM 2 d.u.1,99-0.911,995,851%000184.538,001,960.03EUROPÉIA95,45%
COGNS500PUTR$ 4,9396,83% ITM 22 d.u.1,97-0.951,973,684%000145.670,002,010EUROPÉIA97,34%
COGNS26PUTR$ 25,93292,62% ITM 22 d.u.22,731-0.9822,711,384%000127.176,0023,010EUROPÉIA99,84%
COGNS14PUTR$ 13,93260,14% ITM 22 d.u.10,89-0.9510,890,927%000111.078,0011,010EUROPÉIA99,19%
COGNS460PUTR$ 4,5389,45% ITM 22 d.u.1,58-0.931,58-5,389%00092.114,001,610EUROPÉIA96,00%
COGNR458PUTR$ 4,58342,88% ITM 2 d.u.1,69-0.911,690,595%00092.105,001,660.03EUROPÉIA94,77%
COGNS570PUTR$ 5,63133,54% ITM 22 d.u.2,68-0.922,68000088.440,002,710EUROPÉIA96,66%
COGNS480PUTR$ 4,7398,18% ITM 22 d.u.1,78-0.931,784,706%00085.958,001,810EUROPÉIA96,15%
COGNR413PUTR$ 4,13283,54% ITM 2 d.u.1,24-0.891,245,983%00084.519,001,210.03EUROPÉIA93,25%
COGNS420PUTR$ 4,1390,81% ITM 22 d.u.1,21-0.871,2114,151%00068.389,001,210EUROPÉIA91,68%
COGNR415PUTR$ 4,08226,46% ITM 2 d.u.1,17-0.941,17-8,594%0,300,60064.820,001,160.01EUROPÉIA96,03%
COGNG280CALLR$ 2,7346,94% ITM 22 d.u.0,290.740,2931,818%0,200,080,3263.510,000,190.1AMERICANA69,06%
COGNR320PUTR$ 3,13176,03% ITM 2 d.u.0,31-0.640,31-6,061%00062.068,000,210.1EUROPÉIA69,66%
COGNS320PUTR$ 3,1353,68% ITM 22 d.u.0,29-0.610,29-25,641%00056.999,000,210.08EUROPÉIA67,21%
COGNT315PUTR$ 3,0856,09% ITM 42 d.u.0,32-0.510,3239,13%00054.336,000,160.16EUROPÉIA59,98%
COGNS290PUTR$ 2,8354,84% ATM 22 d.u.0,13-0.370,13-27,778%0,160,100,2148.086,0000.13EUROPÉIA42,77%
COGNR478PUTR$ 4,78408,81% ITM 2 d.u.1,91-0.881,91000046.031,001,860.05EUROPÉIA93,73%
COGNG299CALLR$ 2,9349,11% ATM 22 d.u.0,180.550,1838,462%0,130,060,2042.155,0000.18AMERICANA49,29%
COGNS299PUTR$ 2,9376,40% ATM 22 d.u.0,25-0.440,25-3,846%0,280,050,5040.397,000,010.24EUROPÉIA53,10%
COGNU5PUTR$ 4,9364,13% ITM 67 d.u.1,88-0.911,88-0,529%00034.097,002,010EUROPÉIA95,00%
COGNR438PUTR$ 4,38317,62% ITM 2 d.u.1,49-0.91,492,759%00031.897,001,460.03EUROPÉIA94,19%
COGNS430PUTR$ 4,2383,49% ITM 22 d.u.1,29-0.911,293,20%00031.863,001,310EUROPÉIA94,29%
COGNR299PUTR$ 2,93160,37% ATM 2 d.u.0,17-0.480,17-29,167%0,130,070,1931.792,000,010.16EUROPÉIA53,51%
COGNS298PUTR$ 2,9854,00% ATM 22 d.u.0,20-0.490,20-25,926%0,140,030,2530.038,000,060.14EUROPÉIA55,41%
COGNF299CALLR$ 2,9370,69% ATM 2 d.u.0,070.50,0775,00%0,050,030,0730.035,0000.07AMERICANA47,23%
COGNS440PUTR$ 4,3380,34% ITM 22 d.u.1,38-0.931,38000029.830,001,410EUROPÉIA95,82%
COGNR513PUTR$ 5,13405,00% ITM 2 d.u.2,24-0.922,241,818%00027.562,002,210.03EUROPÉIA95,90%
COGNS520PUTR$ 5,13105,14% ITM 22 d.u.2,17-0.952,17000026.708,002,210EUROPÉIA97,34%
COGNR290PUTR$ 2,8376,19% ATM 2 d.u.0,04-0.30,04-66,667%0,080,030,1225.048,0000.04EUROPÉIA32,91%
COGNG278CALLR$ 2,7847,92% ITM 22 d.u.0,260.690,2623,81%0,250,220,2724.198,000,140.12EUROPÉIA63,92%
COGNG290CALLR$ 2,8348,05% ATM 22 d.u.0,230.640,2315,00%0,030,05020.288,000,090.14AMERICANA59,07%
COGNS268PUTR$ 2,6856,31% OTM 22 d.u.0,08-0.250,08-33,333%0,090,050,1220.140,0000.08EUROPÉIA30,84%
COGNH300CALLR$ 2,9349,45% ATM 42 d.u.0,260.580,2623,81%0,020,03020.023,0000.26AMERICANA49,58%
COGNH285CALLR$ 2,7851,71% ITM 42 d.u.0,350.670,35-10,256%00019.723,000,140.21EUROPÉIA59,09%
COGNS280PUTR$ 2,7357,58% OTM 22 d.u.0,10-0.290,10-28,571%0,090,060,1218.031,0000.1EUROPÉIA35,31%
COGNR418PUTR$ 4,18328,39% ITM 2 d.u.1,31-0.861,31-7,746%00017.030,001,260.05EUROPÉIA91,45%
COGNR390PUTR$ 3,83272,45% ITM 2 d.u.0,96-0.840,96-8,571%00016.579,000,910.05EUROPÉIA89,15%
COGNS270PUTR$ 2,6354,03% OTM 22 d.u.0,06-0.210,06-33,333%0,080,040,1115.630,0000.06EUROPÉIA25,90%
COGNT298PUTR$ 2,9855,23% ATM 42 d.u.0,26-0.450,2613,043%00015.204,000,060.2EUROPÉIA54,25%
COGNR399PUTR$ 3,93289,30% ITM 2 d.u.1,06-0.851,063,922%00013.064,001,010.05EUROPÉIA89,93%
COGNS400PUTR$ 3,9380,36% ITM 22 d.u.1,01-0.861,014,124%00012.432,001,010EUROPÉIA90,69%
COGNG298CALLR$ 2,9847,14% ATM 22 d.u.0,150.50,15200,00%0,140,040,2511.906,0000.15EUROPÉIA44,66%
COGNG310CALLR$ 3,0350,33% ATM 22 d.u.0,140.460,1440,00%0,110,080,1411.159,0000.14AMERICANA40,26%
COGNH343CALLR$ 3,4349,06% OTM 42 d.u.0,090.280,09-40,00%0,020,0409.914,0000.09AMERICANA21,31%
COGNV500PUTR$ 49,93170,44% ITM 87 d.u.44,827-0.9944,80-2,503%0008.960,0047,010EUROPÉIA99,95%
COGNT285PUTR$ 2,7856,23% OTM 42 d.u.0,17-0.340,17-10,526%0008.640,0000.17EUROPÉIA42,32%
COGNH353CALLR$ 3,5348,75% OTM 42 d.u.0,070.230,07-56,25%0,030,0508.288,0000.07AMERICANA17,26%