Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/COGN3

COGN3 COGNA ON ON

    • R$ 3,82

    0,02 arrow +0,526%

    • R$ 3,87

      Máxima

    • R$ 3,80

      Mínima

    • 17.075.400,00

      Volume

    • 15/12/25, 19:45:02

      Último Negócio

    • R$ 3,85

      Abertura

    • R$ 65,44

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 40,17%

      IV (1a)

    • 42,68%

      EWMA (1a)

    • 1,61

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
COGNA378CALLR$ 3,7839,48% ATM 20 d.u.0,210.60,21-4,545%0,220,200,23100.993,000,040.17EUROPÉIA55,24%
COGNC25CALLR$ 2,4359,13% ITM 65 d.u.1,490.961,49-5,696%3,101,205,0096.850,001,390.1AMERICANA92,89%
COGNB300CALLR$ 2,9345,79% ITM 294 d.u.1,470.861,47-9,259%2,661,304,0295.700,000,890.58AMERICANA72,43%
COGNX903PUTR$ 9,03377,63% ITM 4 d.u.5,23-0.945,23000094.140,005,210.02EUROPÉIA97,94%
COGNX493PUTR$ 4,9367,88% ITM 4 d.u.1,10-11,10-8,333%00049.810,001,110EUROPÉIA99,87%
COGNN993PUTR$ 9,93124,74% ITM 45 d.u.5,93-0.935,85000043.875,006,110EUROPÉIA97,89%
COGNX135PUTR$ 13,53405,94% ITM 4 d.u.9,69-0.999,690,103%00043.605,009,710EUROPÉIA99,68%
COGNM453PUTR$ 4,53144,52% ITM 20 d.u.1,052-0.580,66-9,589%00041.740,000,710EUROPÉIA72,47%
COGNM433PUTR$ 4,3335,21% ITM 20 d.u.0,49-0.870,49-19,672%00039.501,000,510EUROPÉIA88,66%
COGNM358PUTR$ 3,5845,16% OTM 20 d.u.0,08-0.260,0800,020,03036.510,0000.08EUROPÉIA29,89%
COGNL323CALLR$ 3,2370,52% ITM 4 d.u.0,600.970,60000032.028,000,590.01AMERICANA96,90%
COGNM383PUTR$ 3,8343,12% ATM 20 d.u.0,17-0.450,17-5,556%0,040,07031.093,000,010.16EUROPÉIA49,89%
COGNM623PUTR$ 6,23228,35% ITM 20 d.u.2,748-0.662,318,451%00027.720,002,410EUROPÉIA85,68%
COGNN50PUTR$ 4,9333,63% ITM 45 d.u.1,01-0.941,0112,222%00023.735,001,110EUROPÉIA95,57%
COGNM378PUTR$ 3,7841,59% ATM 20 d.u.0,14-0.410,14-6,667%0,040,08023.295,0000.14EUROPÉIA45,25%
COGNL148CALLR$ 1,48360,22% ITM 4 d.u.2,350.992,353,07%00022.795,002,340.01EUROPÉIA96,90%
COGNA153CALLR$ 1,53146,81% ITM 20 d.u.2,310.992,318,962%00021.714,002,290.02AMERICANA97,88%
COGNA323CALLR$ 3,2361,13% ITM 20 d.u.0,670.870,671,515%00021.090,000,590.08AMERICANA82,85%
COGNM488PUTR$ 4,8840,41% ITM 20 d.u.1,013-0.980,996,452%00021.085,001,060EUROPÉIA98,29%
COGNA388CALLR$ 3,8841,82% ATM 20 d.u.0,170.510,17-10,526%0,1300,2620.972,0000.17EUROPÉIA45,87%
COGNM443PUTR$ 4,4340,38% ITM 20 d.u.0,59-0.880,59-1,667%00020.650,000,610EUROPÉIA89,77%
COGNX443PUTR$ 4,4388,29% ITM 4 d.u.0,621-0.90,603,448%00020.100,000,610EUROPÉIA91,45%
COGNL293CALLR$ 2,93106,84% ITM 4 d.u.0,900.980,9011,111%0,7801,5516.355,000,890.01AMERICANA97,25%
COGNX413PUTR$ 4,1340,47% ITM 4 d.u.0,308-0.930,28-24,324%00016.336,000,310EUROPÉIA93,52%
COGNA333CALLR$ 3,3344,36% ITM 20 d.u.0,550.890,55000016.032,000,490.06AMERICANA86,84%
COGNP408PUTR$ 4,0839,96% ITM 84 d.u.0,40-0.490,40000016.000,000,260.14EUROPÉIA58,43%
COGNM593PUTR$ 5,93195,81% ITM 20 d.u.2,368-0.691,95-8,879%00015.600,002,110EUROPÉIA85,41%
COGNB373CALLR$ 3,7345,15% ATM 45 d.u.0,380.630,388,571%00014.925,000,090.29AMERICANA56,01%
COGNA383CALLR$ 3,8343,28% ATM 20 d.u.0,200.550,2000,1100,2213.907,0000.2AMERICANA50,09%
COGNL383CALLR$ 3,8347,42% ATM 4 d.u.0,090.510,0900,100,070,1213.467,0000.09AMERICANA48,44%
COGNM448PUTR$ 4,4837,76% ITM 20 d.u.0,63-0.910,63000013.356,000,660EUROPÉIA92,71%
COGNN388PUTR$ 3,8839,68% ATM 45 d.u.0,24-0.450,2420,00%0,040,08012.233,000,060.18EUROPÉIA51,53%
COGNA373CALLR$ 3,7344,80% ATM 20 d.u.0,260.630,2613,043%0,1500,3011.464,000,090.17AMERICANA58,22%
COGNX373PUTR$ 3,7341,94% ATM 4 d.u.0,04-0.30,04-33,333%0,080,010,1511.276,0000.04EUROPÉIA32,14%
COGNL373CALLR$ 3,7349,14% ATM 4 d.u.0,150.670,1500,290,060,5110.994,000,090.06AMERICANA65,08%
COGNA100CALLR$ 0,93340,63% ITM 20 d.u.2,950.982,95-2,318%0009.735,002,890.06AMERICANA84,21%
COGNL298CALLR$ 2,98127,56% ITM 4 d.u.0,860.950,8616,216%0007.706,000,840.02EUROPÉIA93,02%
COGNM373PUTR$ 3,7344,38% ATM 20 d.u.0,13-0.370,13-13,333%0,1800,357.452,0000.13EUROPÉIA41,66%
COGNL388CALLR$ 3,8843,17% ATM 4 d.u.0,060.410,06-14,286%0,070,030,107.370,0000.06EUROPÉIA39,13%
COGNB338CALLR$ 3,3846,44% ITM 45 d.u.0,610.80,6110,909%0,5001,006.954,000,440.17EUROPÉIA74,02%
COGNA298CALLR$ 2,9854,11% ITM 20 d.u.0,880.960,8812,821%0006.740,000,840.04EUROPÉIA94,74%
COGNX398PUTR$ 3,9842,36% ATM 4 d.u.0,18-0.760,1800,040,0706.628,000,160.02EUROPÉIA77,54%
COGNA10CALLR$ 0,9382,92% ITM 269 d.u.3,030.993,031,338%2,551,853,256.363,002,890.14AMERICANA91,66%
COGNL393CALLR$ 3,9341,61% ATM 4 d.u.0,040.320,04-20,00%0,040,030,056.308,0000.04AMERICANA29,86%
COGNA433CALLR$ 4,3344,74% OTM 20 d.u.0,050.20,0500,060,020,106.019,0000.05AMERICANA16,47%
COGNA423CALLR$ 4,2342,17% OTM 20 d.u.0,060.240,0600,110,030,186.000,0000.06AMERICANA20,31%
COGNB278CALLR$ 2,7861,19% ITM 45 d.u.1,140.931,1400005.700,001,040.1EUROPÉIA88,29%
COGNL273CALLR$ 2,73164,48% ITM 4 d.u.1,110.961,1114,433%0005.550,001,090.02AMERICANA93,67%
COGNL278CALLR$ 2,78192,38% ITM 4 d.u.1,080.931,0817,391%0005.400,001,040.04EUROPÉIA88,46%
COGNA278CALLR$ 2,7849,73% ITM 20 d.u.1,070.991,07-1,835%0005.350,001,040.03EUROPÉIA98,85%