Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/01/26, 12:19:28

Search Icon
INÍCIO/COGN3

COGN3 COGNA ON ON

    • R$ 3,64

    -0,03 arrow -0,817%

    • R$ 3,71

      Máxima

    • R$ 3,64

      Mínima

    • 7.095.900,00

      Volume

    • 19/01/26, 12:19:19

      Último Negócio

    • R$ 3,67

      Abertura

    • R$ 26,09

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 37,81%

      IV (1a)

    • 42,89%

      EWMA (1a)

    • 1,62

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
COGNO473PUTR$ 4,2034,81% ITM 44 d.u.0,53-0.770,5300,550,540,55159.000,000,560EUROPÉIA81,61%
COGNC333CALLR$ 2,9366,05% ITM 44 d.u.0,870.840,8700,810,790,8240.481,100,710.16AMERICANA76,74%
COGNB418CALLR$ 3,7039,47% ATM 24 d.u.0,170.510,17-19,048%0,160,150,1619.043,2000.17EUROPÉIA46,28%
COGNC353CALLR$ 3,1154,00% ITM 44 d.u.0,690.820,6900,660,640,6715.180,000,530.16AMERICANA75,34%
COGNO493PUTR$ 4,3834,87% ITM 44 d.u.0,68-0.850,683,03%0,690,670,7012.172,000,740EUROPÉIA88,24%
COGNN50PUTR$ 4,3842,05% ITM 24 d.u.0,708-0.90,6500,700,680,719.641,000,740EUROPÉIA91,86%
COGNC323CALLR$ 2,8463,22% ITM 44 d.u.0,930.880,9300,890,870,919.300,000,800.13AMERICANA81,42%
COGNN488PUTR$ 4,3427,43% ITM 24 d.u.0,65-0.970,6500,660,640,6700,700EUROPÉIA97,58%
COGNN563PUTR$ 5,02166,72% ITM 24 d.u.1,68-0.631,6801,331,301,3501,380.3EUROPÉIA80,45%
COGNC349CALLR$ 3,0248,65% ITM 44 d.u.0,740.870,7400,740,720,7500,620.12AMERICANA82,35%
COGNO463PUTR$ 4,1128,57% ITM 44 d.u.0,43-0.780,4300,480,460,4949.056,000,470EUROPÉIA81,24%
COGNB358CALLR$ 3,1564,27% ITM 24 d.u.0,610.810,6100,550,540,5740.509,100,490.12EUROPÉIA75,56%
COGNO423PUTR$ 3,7537,29% ATM 44 d.u.0,24-0.490,2400,250,240,2638.366,000,110.13EUROPÉIA54,91%
COGNN458PUTR$ 4,0634,45% ITM 24 d.u.0,41-0.80,412,50%0,410,390,4233.263,000,420EUROPÉIA83,25%
COGNB303CALLR$ 2,6576,94% ITM 24 d.u.1,050.931,0501,041,001,0728.871,000,990.06AMERICANA89,80%
COGNB348CALLR$ 3,0640,41% ITM 24 d.u.0,630.940,63-5,97%0,640,620,6522.491,000,580.05EUROPÉIA92,35%
COGNB368CALLR$ 3,2546,02% ITM 24 d.u.0,480.830,48-5,882%0,470,450,4822.456,000,390.09EUROPÉIA79,22%
COGNC423CALLR$ 3,7539,90% ATM 44 d.u.0,230.520,23-11,538%0,230,220,2415.255,0000.23AMERICANA44,99%
COGNB353CALLR$ 3,1167,65% ITM 24 d.u.0,650.820,6500,590,570,6014.070,000,530.12AMERICANA76,07%
COGNN473PUTR$ 4,20302,50% ITM 24 d.u.1,666-0.370,4700,530,510,5411.374,000,560EUROPÉIA72,80%
COGNC413CALLR$ 3,6540,39% ATM 44 d.u.0,280.580,2816,667%0,280,270,2910.126,0000.28AMERICANA51,35%
COGNO453PUTR$ 4,0234,08% ITM 44 d.u.0,39-0.680,3900,420,400,438.530,000,380.01EUROPÉIA72,88%
COGNN448PUTR$ 3,9734,86% ITM 24 d.u.0,34-0.740,3417,241%0,330,320,347.938,000,330.01EUROPÉIA77,20%
COGNB433CALLR$ 3,8436,14% OTM 24 d.u.0,100.380,10-9,091%0,100,090,106.878,1000.1AMERICANA33,57%
COGNB363CALLR$ 3,2041,94% ITM 24 d.u.0,510.880,51-10,526%0,510,490,526.630,000,440.07AMERICANA84,76%
COGNC398CALLR$ 3,5242,07% ATM 44 d.u.0,360.660,36-7,692%0,350,340,363.676,780,120.24EUROPÉIA59,17%
COGNN463PUTR$ 4,1125,01% ITM 24 d.u.0,43-0.920,437,50%0,450,430,463.096,000,470EUROPÉIA92,67%
COGNB373CALLR$ 3,2958,44% ITM 24 d.u.0,490.760,4900,430,410,442.276,800,350.14AMERICANA70,51%
COGNB438CALLR$ 3,8836,77% OTM 24 d.u.0,090.350,09-10,00%0,090,080,091.850,0000.09EUROPÉIA30,49%
COGNB40CALLR$ 3,4739,87% ATM 24 d.u.0,300.710,30-6,25%0,290,280,30925,500,170.13AMERICANA66,56%
COGNC383CALLR$ 3,3842,68% ITM 44 d.u.0,450.740,45-6,25%0,450,430,46495,000,260.19AMERICANA67,49%
COGNC418CALLR$ 3,7041,10% ATM 44 d.u.0,260.550,26-10,345%0,250,240,26390,0000.26EUROPÉIA48,05%
COGNN388PUTR$ 3,4335,73% OTM 24 d.u.0,06-0.240,0620,00%0,070,060,07222,0000.06EUROPÉIA27,56%
COGNB173CALLR$ 1,47156,51% ITM 24 d.u.2,200.982,20-2,655%2,242,192,29220,002,170.03AMERICANA95,17%
COGNB298CALLR$ 2,6161,47% ITM 24 d.u.1,070.971,07-3,604%1,091,061,11215,001,030.04EUROPÉIA95,76%
COGNB283CALLR$ 2,4783,32% ITM 24 d.u.1,220.951,2201,221,181,2673,201,170.05AMERICANA92,33%
COGNC363CALLR$ 3,2059,38% ITM 44 d.u.0,650.770,653,175%0,580,560,6065,000,440.21AMERICANA68,68%
COGNO383PUTR$ 3,3839,81% OTM 44 d.u.0,10-0.250,1000,110,100,1160,0000.1EUROPÉIA30,90%
COGNB288CALLR$ 2,52100,33% ITM 24 d.u.1,200.921,2001,171,131,2001,120.08EUROPÉIA85,83%
COGNN438PUTR$ 3,8826,14% ITM 24 d.u.0,24-0.720,2400,270,260,2800,240EUROPÉIA75,12%
COGNB308CALLR$ 2,7079,35% ITM 24 d.u.1,010.921,0100,990,951,0245.798,700,940.07EUROPÉIA87,45%
COGNO433PUTR$ 3,8435,47% ITM 44 d.u.0,28-0.550,2800,300,280,3138.807,200,200.08EUROPÉIA61,10%
COGNN413PUTR$ 3,6532,93% ATM 24 d.u.0,13-0.440,1300,140,130,155.610,000,010.12EUROPÉIA48,24%
COGNC448CALLR$ 3,9742,04% OTM 44 d.u.0,160.390,1600,140,130,154.224,0000.16EUROPÉIA32,54%
COGNN443PUTR$ 3,9329,50% ITM 24 d.u.0,29-0.750,2911,538%0,310,290,323.894,290,290EUROPÉIA77,39%
COGNO438PUTR$ 3,8836,41% ITM 44 d.u.0,31-0.580,31-22,50%0,330,310,343.565,000,240.07EUROPÉIA63,55%
COGNB408CALLR$ 3,6138,40% ATM 24 d.u.0,210.590,21-8,696%0,200,190,212.098,150,030.18EUROPÉIA54,58%
COGNO413PUTR$ 3,6537,34% ATM 44 d.u.0,19-0.420,1900,200,190,212.052,000,010.18EUROPÉIA48,01%
COGNN423PUTR$ 3,7530,03% ATM 24 d.u.0,17-0.560,176,25%0,190,180,201.700,000,110.06EUROPÉIA59,25%
COGNO418PUTR$ 3,7034,97% ATM 44 d.u.0,20-0.450,2000,220,210,231.365,230,060.14EUROPÉIA51,18%