Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/COGN3

COGN3 COGNA ON ON

    • R$ 2,27

    -0,04 arrow -1,732%

    • R$ 2,35

      Máxima

    • R$ 2,26

      Mínima

    • 18.986.700,00

      Volume

    • 31/07/26, 19:29:18

      Último Negócio

    • R$ 2,33

      Abertura

    • R$ 43,78

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 43,00%

      Desvio Padrão (1a)

    • 43,35%

      IV (1a)

    • 40,30%

      EWMA (1a)

    • 1,63

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
COGNH228CALLR$ 2,2857,25% ATM 15 d.u.0,130.540,138,333%0,120,110,1217.315,0000.13EUROPÉIA48,17%
COGNT228PUTR$ 2,2828,89% ATM 15 d.u.0,06-0.470,06-14,286%0,070,060,07780,000,010.05EUROPÉIA49,51%
COGNU194PUTR$ 1,9441,61% OTM 34 d.u.0,02-0.110,0200,030,020,0317.077,0000.02EUROPÉIA14,32%
COGNH243CALLR$ 2,4346,57% OTM 15 d.u.0,050.320,0500,050,040,0513.031,0000.05AMERICANA27,82%
COGNH258CALLR$ 2,5846,30% OTM 15 d.u.0,020.160,0200,030,020,031.200,0000.02EUROPÉIA13,11%
COGNU204PUTR$ 2,0437,83% OTM 34 d.u.0,03-0.170,0350,00%0,040,030,04777,0000.03EUROPÉIA20,45%
COGNH253CALLR$ 2,5347,89% OTM 15 d.u.0,030.210,0300,030,020,0345,0000.03AMERICANA17,87%
COGNT21PUTR$ 2,1334,28% OTM 15 d.u.0,02-0.190,0200,030,020,0314,0000.02EUROPÉIA20,84%
COGNI239CALLR$ 2,3949,21% OTM 34 d.u.0,130.460,138,333%0,130,120,143.668,0000.13AMERICANA39,04%
COGNT208PUTR$ 2,0832,86% OTM 15 d.u.0,01-0.110,01-50,00%0,020,010,02112,0000.01EUROPÉIA12,58%
COGNT488PUTR$ 4,88164,72% ITM 15 d.u.2,588-0.952,542,419%000101.600,002,610EUROPÉIA98,15%
COGNU479PUTR$ 4,7986,06% ITM 34 d.u.2,44-0.982,383,03%00095.200,002,520EUROPÉIA99,31%
COGNU294PUTR$ 2,9429,03% ITM 34 d.u.0,62-0.990,62000062.756,000,670EUROPÉIA98,97%
COGNT288PUTR$ 2,8846,30% ITM 15 d.u.0,59-0.980,59000059.000,000,610EUROPÉIA98,19%
COGNI234CALLR$ 2,3452,13% ATM 34 d.u.0,160.510,166,667%0,180,160,2058.344,0000.16EUROPÉIA43,54%
COGNT393PUTR$ 3,93157,18% ITM 15 d.u.1,67-0.891,6700,400,80050.100,001,660.01EUROPÉIA94,55%
COGNT601PUTR$ 6,0160,95% ITM 15 d.u.3,694-13,65-0,545%00040.885,003,740EUROPÉIA100,00%
COGNH203CALLR$ 2,0365,14% ITM 15 d.u.0,300.80,3000,1800,3538.294,000,240.06AMERICANA74,93%
COGNU359PUTR$ 3,5940,14% ITM 34 d.u.1,258-11,20-3,226%00034.200,001,320EUROPÉIA99,89%
COGNT378PUTR$ 3,7858,74% ITM 15 d.u.1,481-11,43-4,027%00033.605,001,510EUROPÉIA99,98%
COGNT373PUTR$ 3,73297,11% ITM 15 d.u.1,733-0.621,38-2,817%00030.360,001,460EUROPÉIA85,01%
COGNU369PUTR$ 3,6939,09% ITM 34 d.u.1,356-11,29000029.670,001,420EUROPÉIA99,96%
COGNH250CALLR$ 2,5052,15% OTM 515 d.u.0,800.730,8000,4500,9024.795,0000.8AMERICANA44,20%
COGNU279PUTR$ 2,7951,10% ITM 34 d.u.0,51-0.820,51000024.480,000,520EUROPÉIA86,42%
COGNT358PUTR$ 3,5851,43% ITM 15 d.u.1,282-11,28000020.736,001,310EUROPÉIA99,99%
COGNT452PUTR$ 4,51326,15% ITM 15 d.u.2,47-0.682,19000015.619,002,240EUROPÉIA89,45%
COGNT274PUTR$ 2,7334,11% ITM 15 d.u.0,44-0.980,43000012.730,000,460EUROPÉIA98,48%
COGNI194CALLR$ 1,9464,69% ITM 34 d.u.0,430.80,4343,333%00010.320,000,330.1AMERICANA73,11%
COGNG1CALLR$ 2,1651,61% ITM 240 d.u.0,620.720,6201,170,581,769.972,860,110.51AMERICANA53,69%
COGNU299PUTR$ 2,9945,99% ITM 34 d.u.0,68-0.930,6800009.520,000,720EUROPÉIA94,65%
COGNL250CALLR$ 2,1657,68% ITM 346 d.u.0,800.750,8001,200,601,799.500,000,110.69AMERICANA49,99%
COGNV501PUTR$ 5,0062,24% ITM 53 d.u.2,596-0.992,5700009.250,002,730EUROPÉIA99,76%
COGNU275PUTR$ 2,7430,46% ITM 34 d.u.0,43-0.930,4300008.815,000,470EUROPÉIA94,31%
COGNT223PUTR$ 2,2329,62% ATM 15 d.u.0,04-0.350,0400,060,040,087.840,0000.04EUROPÉIA37,57%
COGNH233CALLR$ 2,3344,69% ATM 15 d.u.0,080.450,08-20,00%0,060,030,097.429,0000.08AMERICANA41,18%
COGNI230CALLR$ 2,2951,38% ATM 34 d.u.0,180.560,1800,140,080,197.358,0000.18AMERICANA48,09%
COGNT502PUTR$ 5,01264,28% ITM 15 d.u.2,815-0.812,66-5,674%0006.125,002,740EUROPÉIA93,80%
COGNR2PUTR$ 2,0044,93% OTM 470 d.u.0,19-0.180,1900005.700,0000.19EUROPÉIA38,41%
COGNH221W1CALLR$ 2,2157,66% ATM 5 d.u.0,110.660,1100,030,0605.686,000,060.05AMERICANA62,59%
COGNT781PUTR$ 7,81423,78% ITM 15 d.u.5,708-0.755,4602,605,2005.460,005,540EUROPÉIA95,59%
COGNH238CALLR$ 2,3848,75% ATM 15 d.u.0,070.390,0700,110,060,154.864,0000.07EUROPÉIA34,74%
COGNX190PUTR$ 1,8957,43% OTM 97 d.u.0,11-0.20,1100,1300,254.400,0000.11EUROPÉIA31,69%
COGNU239PUTR$ 2,3934,49% ITM 34 d.u.0,16-0.580,16-27,273%0,150,080,224.000,000,120.04EUROPÉIA62,99%
COGNR249PUTR$ 2,5044,02% ITM 470 d.u.0,36-0.290,3600,440,220,653.600,000,230.13EUROPÉIA52,31%
COGNI209CALLR$ 2,0953,93% ITM 34 d.u.0,300.730,3000,1700,343.504,000,180.12EUROPÉIA65,78%
COGNJ235CALLR$ 2,3550,06% ATM 53 d.u.0,200.530,2000,190,110,263.334,0000.2EUROPÉIA44,17%
COGNH21CALLR$ 2,1375,02% ITM 15 d.u.0,250.680,2519,048%0,140,050,233.130,000,140.11AMERICANA61,74%
COGNI264CALLR$ 2,6442,00% OTM 34 d.u.0,040.220,0400002.876,0000.04EUROPÉIA17,31%
COGNU255PUTR$ 2,5432,39% ITM 34 d.u.0,26-0.770,2600,240,200,282.600,000,270EUROPÉIA80,42%
COGNH198CALLR$ 1,9873,33% ITM 15 d.u.0,350.820,3500,160,3202.532,000,290.06EUROPÉIA76,35%