Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 22:45:06

Search Icon
INÍCIO/COGN3

COGN3 COGNA ON ON

    • R$ 3,05

    0,13 arrow +4,452%

    • R$ 3,08

      Máxima

    • R$ 2,94

      Mínima

    • 46.897.200,00

      Volume

    • 15/09/25, 20:59:47

      Último Negócio

    • R$ 2,95

      Abertura

    • R$ 141,93

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 55,00%

      Desvio Padrão (1a)

    • 45,60%

      IV (1a)

    • 46,07%

      EWMA (1a)

    • 2,07

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
COGNU288PUTR$ 2,8841,66% OTM 4 d.u.0,01-0.120,01-75,00%0,020,010,02109,0000.01EUROPÉIA13,44%
COGNU903PUTR$ 9,03414,93% ITM 4 d.u.5,98-0.965,98-1,157%1,503,000444.968,005,980EUROPÉIA99,02%
COGNU923PUTR$ 9,23422,81% ITM 4 d.u.6,18-0.966,183,00%000379.452,006,180EUROPÉIA99,04%
COGNV713PUTR$ 7,13121,68% ITM 24 d.u.4,00-0.984,00-2,20%000316.452,004,080EUROPÉIA99,22%
COGNV913PUTR$ 9,13278,04% ITM 24 d.u.6,176-0.85,960000307.536,006,080EUROPÉIA95,47%
COGNV393PUTR$ 3,9353,63% ITM 24 d.u.0,85-0.920,852,41%000253.216,000,880EUROPÉIA93,82%
COGNJ303CALLR$ 3,0342,97% ATM 24 d.u.0,190.580,1958,333%0,180,160,19241.029,000,020.17AMERICANA53,06%
COGNU703PUTR$ 7,03354,43% ITM 4 d.u.3,99-0.953,99-2,206%000223.440,003,980.01EUROPÉIA98,16%
COGNU803PUTR$ 8,03372,81% ITM 4 d.u.4,98-0.974,984,403%000199.200,004,980EUROPÉIA98,90%
COGNJ313CALLR$ 3,1339,66% ATM 24 d.u.0,130.480,1344,444%0,100,060,14194.768,0000.13AMERICANA43,19%
COGNU5PUTR$ 4,93259,71% ITM 4 d.u.1,91-0.91,91-0,521%000126.247,001,880.03EUROPÉIA94,79%
COGNV328PUTR$ 3,2843,56% ITM 24 d.u.0,28-0.650,287,692%00087.512,000,230.05EUROPÉIA69,71%
COGNU328PUTR$ 3,2864,04% ITM 4 d.u.0,25-0.80,25-26,471%00086.223,000,230.02EUROPÉIA82,01%
COGNV453PUTR$ 4,5361,67% ITM 24 d.u.1,43-0.971,433,623%00085.270,001,480EUROPÉIA98,25%
COGNU413PUTR$ 4,13155,26% ITM 4 d.u.1,09-0.931,09-6,034%00061.453,001,080.01EUROPÉIA94,92%
COGNU483PUTR$ 4,83216,31% ITM 4 d.u.1,79-0.941,79-8,673%00040.452,001,780.01EUROPÉIA96,53%
COGNI300CALLR$ 2,9325,05% ATM 4 d.u.0,130.910,1362,50%0,120,060,1735.790,000,120.01AMERICANA90,69%
COGNK293CALLR$ 2,9342,44% ATM 49 d.u.0,330.670,33000030.529,000,120.21AMERICANA60,10%
COGNJ218CALLR$ 2,1854,93% ITM 24 d.u.0,900.980,905,882%0,010,02029.605,000,870.03EUROPÉIA97,56%
COGNJ298CALLR$ 2,9838,04% ATM 24 d.u.0,200.640,2033,333%0,180,050,3027.494,000,070.13EUROPÉIA59,66%
COGNU433PUTR$ 4,33174,06% ITM 4 d.u.1,29-0.931,29-5,147%00027.168,001,280.01EUROPÉIA95,53%
COGNI303CALLR$ 3,0336,63% ATM 4 d.u.0,070.580,0775,00%0,070,050,0825.947,000,020.05AMERICANA56,52%
COGNV433PUTR$ 4,3351,15% ITM 24 d.u.1,23-0.981,230,82%00023.247,001,280EUROPÉIA98,68%
COGNV313PUTR$ 3,1341,93% ATM 24 d.u.0,18-0.520,18-25,00%00021.043,000,080.1EUROPÉIA56,71%
COGNV303PUTR$ 3,0342,23% ATM 24 d.u.0,13-0.420,13-27,778%0,020,03020.690,0000.13EUROPÉIA46,80%
COGNJ323CALLR$ 3,2341,81% OTM 24 d.u.0,100.390,1066,667%0,070,040,1019.744,0000.1AMERICANA33,98%
COGNU400PUTR$ 3,93150,43% ITM 4 d.u.0,90-0.890,90-8,163%0,400,80019.707,000,880.02EUROPÉIA92,24%
COGNJ293CALLR$ 2,9321,46% ATM 24 d.u.0,180.80,185,882%0,180,070,2818.993,000,120.06AMERICANA77,63%
COGNJ308CALLR$ 3,0838,96% ATM 24 d.u.0,150.530,1550,00%0,280,130,4217.270,0000.15EUROPÉIA48,46%
COGNU313PUTR$ 3,1350,13% ATM 4 d.u.0,12-0.640,12-40,00%00016.996,000,080.04EUROPÉIA65,87%
COGNU333PUTR$ 3,33113,62% ITM 4 d.u.0,35-0.70,3512,903%00016.631,000,280.07EUROPÉIA74,88%
COGNV308PUTR$ 3,0843,74% ATM 24 d.u.0,16-0.470,16-20,00%00015.928,000,030.13EUROPÉIA51,93%
COGNV323PUTR$ 3,2336,14% ITM 24 d.u.0,22-0.640,22-29,032%00015.400,000,180.04EUROPÉIA67,68%
COGNJ328CALLR$ 3,2843,46% OTM 24 d.u.0,090.350,0928,571%0,030,05013.795,0000.09EUROPÉIA30,26%
COGNU308PUTR$ 3,0843,88% ATM 4 d.u.0,08-0.540,08-46,667%0,010,02013.525,000,030.05EUROPÉIA56,65%
COGNV403PUTR$ 4,0350,38% ITM 24 d.u.0,94-0.950,94-4,082%00013.002,000,980EUROPÉIA96,33%
COGNV593PUTR$ 5,9387,62% ITM 24 d.u.2,81-0.992,810,357%00012.382,002,880EUROPÉIA99,46%
COGNF35CALLR$ 3,4345,03% OTM 191 d.u.0,450.560,4512,50%00011.340,0000.45AMERICANA40,35%
COGNW298PUTR$ 2,9844,98% ATM 49 d.u.0,17-0.370,176,25%0,050,10011.331,0000.17EUROPÉIA44,22%
COGNJ268CALLR$ 2,6842,75% ITM 24 d.u.0,430.870,4310,256%0007.226,000,370.06EUROPÉIA84,33%
COGNF20CALLR$ 1,9340,13% ITM 191 d.u.1,320.961,32-2,941%0006.600,001,120.2AMERICANA92,18%
COGNI313CALLR$ 3,1338,49% ATM 4 d.u.0,030.320,0350,00%0,020,010,036.489,0000.03AMERICANA30,31%
COGNW288PUTR$ 2,8844,95% OTM 49 d.u.0,13-0.30,13-13,333%0006.471,0000.13EUROPÉIA37,53%
COGNJ278CALLR$ 2,7838,62% ITM 24 d.u.0,340.830,3421,429%0,080,1506.369,000,270.07EUROPÉIA79,44%
COGNI308CALLR$ 3,0839,71% ATM 4 d.u.0,050.450,05150,00%0,050,020,075.679,0000.05EUROPÉIA42,88%
COGNV298PUTR$ 2,9842,76% ATM 24 d.u.0,11-0.370,11-26,667%0,020,0405.610,0000.11EUROPÉIA41,93%
COGNJ333CALLR$ 3,3338,54% OTM 24 d.u.0,060.280,0650,00%0,080,040,125.390,0000.06AMERICANA24,39%
COGNU300PUTR$ 2,9342,84% ATM 4 d.u.0,02-0.210,02-66,667%0,010,0105.155,0000.02EUROPÉIA22,52%
COGNU403PUTR$ 4,03145,35% ITM 4 d.u.0,99-0.920,99-6,604%0005.047,000,980.01EUROPÉIA94,54%
COGNF250CALLR$ 2,4343,04% ITM 191 d.u.0,950.850,955,556%0,5501,104.940,000,620.33AMERICANA75,24%