Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 12/06/26, 18:48:21

Search Icon
INÍCIO/COGN3

COGN3 COGNA ON ON

    • R$ 2,36

    -0,09 arrow -3,673%

    • R$ 2,47

      Máxima

    • R$ 2,34

      Mínima

    • 27.679.000,00

      Volume

    • 12/06/26, 18:39:44

      Último Negócio

    • R$ 2,42

      Abertura

    • R$ 66,11

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 47,79%

      IV (1a)

    • 41,87%

      EWMA (1a)

    • 1,69

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
COGNI335CALLR$ 3,3456,27% OTM 69 d.u.0,060.180,0600,050,040,053.000,0000.06AMERICANA11,39%
COGNS391PUTR$ 3,911,80% ITM 25 d.u.1,50-11,471,379%000494.130,001,550EUROPÉIA100,00%
COGNR395PUTR$ 3,94156,95% ITM 5 d.u.1,572-0.991,53-4,375%0,010,010459.008,001,580EUROPÉIA99,22%
COGNG390CALLR$ 0,39427,04% ITM 25 d.u.2,020.982,020000125.240,001,970.05EUROPÉIA75,03%
COGNS303PUTR$ 2,6420,22% ITM 25 d.u.0,25-0.940,22000072.424,000,280EUROPÉIA94,41%
COGNR425PUTR$ 4,24169,08% ITM 5 d.u.1,871-0.991,81000064.165,001,880EUROPÉIA99,49%
COGNF250CALLR$ 2,10100,02% ITM 5 d.u.0,300.820,3015,385%0,7001,4040.250,000,260.04AMERICANA78,12%
COGNS431PUTR$ 4,3133,67% ITM 25 d.u.1,895-11,862,198%00037.200,001,950EUROPÉIA100,00%
COGNS502PUTR$ 5,01444,12% ITM 25 d.u.3,383-0.432,53000034.155,002,650EUROPÉIA89,03%
COGNM350PUTR$ 3,4942,00% ITM 148 d.u.0,95-0.790,951,064%0,270,53029.450,001,130EUROPÉIA87,27%
COGNF235CALLR$ 2,34103,66% ATM 5 d.u.0,150.560,15000023.592,000,020.13AMERICANA50,12%
COGNS278PUTR$ 2,4241,92% ATM 25 d.u.0,14-0.510,1427,273%0,130,100,1623.322,000,060.08EUROPÉIA56,30%
COGNG300CALLR$ 2,5543,86% OTM 25 d.u.0,070.350,07-41,667%0,190,010,3622.650,0000.07AMERICANA29,59%
COGNR540PUTR$ 5,39217,86% ITM 5 d.u.3,017-0.992,95000020.365,003,030EUROPÉIA99,77%
COGNS421PUTR$ 4,21288,46% ITM 25 d.u.2,233-0.571,72000019.608,001,850EUROPÉIA85,93%
COGNT400PUTR$ 3,4666,41% ITM 50 d.u.1,058-0.860,98-2,97%0,050,10018.620,001,100EUROPÉIA91,21%
COGNN62PUTR$ 6,2188,78% ITM 173 d.u.3,466-0.83,25-1,515%1,472,93016.250,003,850EUROPÉIA94,08%
COGNF155CALLR$ 1,54250,56% ITM 5 d.u.0,860.920,86-51,955%00012.900,000,820.04AMERICANA85,09%
COGNG278CALLR$ 2,4241,58% ATM 25 d.u.0,110.490,11-38,889%0,2300,4512.698,0000.11EUROPÉIA43,69%
COGNF25CALLR$ 2,4946,74% OTM 5 d.u.0,020.230,02-66,667%0,080,010,1412.414,0000.02EUROPÉIA20,95%
COGNS331PUTR$ 3,3196,15% ITM 25 d.u.0,968-0.820,8800,5001,009.680,000,950EUROPÉIA88,99%
COGNR334W4PUTR$ 3,3475,70% ITM 10 d.u.0,965-0.990,9500009.500,000,980EUROPÉIA99,05%
COGND50CALLR$ 4,9952,14% OTM 467 d.u.0,290.360,29-3,333%0,2500,508.700,0000.29AMERICANA14,22%
COGNG250CALLR$ 2,1051,49% ITM 25 d.u.0,330.810,3300008.536,000,260.07AMERICANA76,37%
COGNS308PUTR$ 2,6931,65% ITM 25 d.u.0,31-0.870,3110,714%0,240,020,458.492,000,330EUROPÉIA89,13%
COGNS327PUTR$ 3,2656,36% ITM 25 d.u.0,866-0.950,8000,150,3008.400,000,900EUROPÉIA96,68%
COGNS273PUTR$ 2,3744,04% ATM 25 d.u.0,12-0.450,12-20,00%0,160,090,227.806,000,010.11EUROPÉIA50,27%
COGNR290PUTR$ 2,89122,60% ITM 5 d.u.0,55-0.860,5519,565%0007.695,000,530.02EUROPÉIA89,34%
COGNS722PUTR$ 7,21161,32% ITM 25 d.u.4,768-0.974,7525,00%0,050,1007.125,004,850EUROPÉIA99,24%
COGNA280CALLR$ 2,7950,89% OTM 148 d.u.0,280.480,2800007.000,0000.28EUROPÉIA33,42%
COGNF220CALLR$ 2,1954,56% ITM 5 d.u.0,190.850,19-9,524%0,1800,356.764,000,170.02EUROPÉIA83,34%
COGNG288CALLR$ 2,5146,49% OTM 25 d.u.0,090.40,09-40,00%0006.523,0000.09EUROPÉIA34,24%
COGNG230CALLR$ 2,3044,87% ATM 25 d.u.0,180.630,18-18,182%0,2300,456.500,000,060.12AMERICANA58,04%
COGNS298PUTR$ 2,6042,59% ITM 25 d.u.0,26-0.710,2636,842%0,010,0106.489,000,240.02EUROPÉIA75,58%
COGNG283CALLR$ 2,4643,72% ATM 25 d.u.0,100.440,10-37,50%0,510,011,006.050,0000.1AMERICANA39,11%
COGNR315PUTR$ 3,1448,21% ITM 5 d.u.0,772-10,7000005.370,000,780EUROPÉIA100,00%
COGNT223PUTR$ 2,2344,29% OTM 50 d.u.0,10-0.30,1000005.300,0000.1EUROPÉIA37,48%
COGNS350PUTR$ 3,0145,41% ITM 25 d.u.0,62-0.940,6210,714%0,380,070,685.074,190,650EUROPÉIA95,37%
COGNF240CALLR$ 2,3945,91% ATM 5 d.u.0,050.450,05-54,545%0,050,010,084.875,0000.05EUROPÉIA42,55%
COGNR350PUTR$ 3,4962,83% ITM 5 d.u.1,121-11,126,667%0004.480,001,130EUROPÉIA100,00%
COGNR240PUTR$ 2,3942,99% ATM 5 d.u.0,07-0.550,0775,00%0,120,030,204.315,000,030.04EUROPÉIA57,78%
COGNR307PUTR$ 3,06130,16% ITM 5 d.u.0,71-0.910,719,231%0003.550,000,700.01EUROPÉIA93,25%
COGNX350PUTR$ 3,0747,02% ITM 381 d.u.0,64-0.430,6400003.065,000,710EUROPÉIA65,69%
COGNW35PUTR$ 3,0145,46% ITM 111 d.u.0,61-0.680,61-6,154%0,050,1003.050,000,650EUROPÉIA77,86%
COGNF210CALLR$ 2,0990,33% ITM 5 d.u.0,300.850,3000003.000,000,270.03EUROPÉIA81,90%
COGNG321CALLR$ 3,2156,65% OTM 25 d.u.0,010.060,0100,0100,023.000,0000.01AMERICANA4,09%
COGNS293PUTR$ 2,9251,23% ITM 25 d.u.0,544-0.880,49-2,00%0002.930,000,560EUROPÉIA90,66%
COGNR303PUTR$ 2,641,48% ITM 5 d.u.0,273-10,2644,444%0002.915,000,280EUROPÉIA100,00%
COGNG20CALLR$ 1,9934,65% ITM 25 d.u.0,400.960,40-34,426%0002.900,000,370.03EUROPÉIA94,80%
COGNR245PUTR$ 2,4441,24% ATM 5 d.u.0,10-0.690,1066,667%0,080,030,132.876,000,080.02EUROPÉIA71,18%