Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/03/26, 18:54:27

Search Icon
INÍCIO/COGN3

COGN3 COGNA ON ON

    • R$ 2,96

    0arrow +0%

    • R$ 3,08

      Máxima

    • R$ 2,91

      Mínima

    • 34.526.000,00

      Volume

    • 13/03/26, 18:45:00

      Último Negócio

    • R$ 2,97

      Abertura

    • R$ 102,54

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 50,79%

      IV (1a)

    • 44,58%

      EWMA (1a)

    • 1,58

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
COGND483CALLR$ 4,2966,00% OTM 23 d.u.0,010.040,01-50,00%0,020,010,02638,0000.01AMERICANA2,86%
COGNP390PUTR$ 3,9123,24% ITM 23 d.u.0,904-10,87-3,333%00098.700,000,950EUROPÉIA99,99%
COGNQ405PUTR$ 4,0559,71% ITM 41 d.u.1,05-0.861,05000070.890,001,090EUROPÉIA90,90%
COGNQ355PUTR$ 3,5554,25% ITM 41 d.u.0,61-0.730,617,018%0,060,11063.525,000,590.02EUROPÉIA80,05%
COGNC349CALLR$ 3,0262,94% ATM 4 d.u.0,070.430,07-22,222%0,0700,1362.148,4000.07AMERICANA39,49%
COGND345CALLR$ 3,4559,44% OTM 23 d.u.0,070.240,0716,667%0,260,020,5061.060,0000.07AMERICANA19,03%
COGNO418PUTR$ 3,70150,55% ITM 4 d.u.0,77-0.860,776,944%0,500,180,8158.140,000,740.03EUROPÉIA89,62%
COGND305CALLR$ 3,0551,65% ATM 23 d.u.0,160.480,16-11,111%0,620,021,2154.104,0000.16AMERICANA42,31%
COGNP30PUTR$ 3,0058,25% ATM 23 d.u.0,21-0.470,2110,526%00049.654,000,040.17EUROPÉIA53,86%
COGNO463PUTR$ 4,11165,86% ITM 4 d.u.1,16-0.931,162,655%0,250,50046.400,001,150.01EUROPÉIA95,21%
COGNO453PUTR$ 4,02272,94% ITM 4 d.u.1,173-0.761,034,04%00036.957,001,060EUROPÉIA85,45%
COGNC323CALLR$ 2,8447,91% ATM 4 d.u.0,150.770,15-16,667%00034.460,000,120.03AMERICANA75,48%
COGNO423PUTR$ 3,75143,84% ITM 4 d.u.0,81-0.890,813,846%0,600,181,0233.783,000,790.02EUROPÉIA91,69%
COGND295CALLR$ 2,9552,80% ATM 23 d.u.0,210.570,21-8,696%00031.517,000,010.2AMERICANA50,63%
COGNP375PUTR$ 3,7561,74% ITM 23 d.u.0,78-0.870,781,299%00029.955,000,790EUROPÉIA90,28%
COGNP380PUTR$ 3,8165,07% ITM 23 d.u.0,84-0.870,845,00%0,180,35027.861,000,850EUROPÉIA90,69%
COGNX500PUTR$ 4,4549,68% ITM 441 d.u.1,16-0.481,161,754%0,650,101,2027.640,001,490EUROPÉIA72,67%
COGNO338PUTR$ 2,9772,60% ATM 4 d.u.0,11-0.490,1110,00%0,010,01021.791,000,010.1EUROPÉIA52,39%
COGND30CALLR$ 3,0053,92% ATM 23 d.u.0,190.530,19-5,00%0,060,12018.422,0000.19EUROPÉIA46,37%
COGNO373PUTR$ 3,2982,14% ITM 4 d.u.0,35-0.830,356,061%0,010,01018.390,000,330.02EUROPÉIA85,39%
COGNP315PUTR$ 3,1558,84% ITM 23 d.u.0,30-0.580,3015,385%0,030,05017.664,000,190.11EUROPÉIA64,51%
COGNQ295PUTR$ 2,9554,15% ATM 41 d.u.0,22-0.410,22000017.200,0000.22EUROPÉIA49,87%
COGNC333CALLR$ 2,9347,70% ATM 4 d.u.0,090.590,09-30,769%00016.975,000,030.06AMERICANA56,90%
COGNP295PUTR$ 2,9559,86% ATM 23 d.u.0,19-0.430,1918,75%0,120,030,2016.932,0000.19EUROPÉIA50,24%
COGNK35CALLR$ 3,0253,22% ATM 171 d.u.0,600.650,60-9,091%1,100,601,6015.691,2000.6AMERICANA47,46%
COGNC338CALLR$ 2,9761,76% ATM 4 d.u.0,090.510,09-10,00%00015.158,6000.09EUROPÉIA47,78%
COGNP355PUTR$ 3,5558,89% ITM 23 d.u.0,60-0.810,609,091%0,020,04014.150,000,590.01EUROPÉIA85,17%
COGNP325PUTR$ 3,2556,75% ITM 23 d.u.0,36-0.650,365,882%00014.135,000,290.07EUROPÉIA71,28%
COGNP305PUTR$ 3,0558,94% ATM 23 d.u.0,24-0.510,249,091%0,170,090,2513.348,000,090.15EUROPÉIA57,56%
COGNO403PUTR$ 3,56132,26% ITM 4 d.u.0,63-0.840,635,00%0,030,05012.580,000,600.03EUROPÉIA88,07%
COGND310CALLR$ 3,1051,63% ATM 23 d.u.0,140.440,14-12,50%0,140,020,2511.081,0000.14EUROPÉIA38,28%
COGND370CALLR$ 3,7162,58% OTM 23 d.u.0,040.150,0400,0500,0910.610,0000.04AMERICANA11,00%
COGNP310PUTR$ 3,1042,11% ATM 23 d.u.0,21-0.580,21-12,50%0,2500,5010.375,000,140.07EUROPÉIA63,07%
COGNC363CALLR$ 3,2096,08% OTM 4 d.u.0,060.290,0650,00%0,040,020,069.583,0600.06AMERICANA24,59%
COGNP611PUTR$ 6,11166,98% ITM 23 d.u.3,152-0.883,00-2,597%0009.394,003,150EUROPÉIA95,21%
COGND330CALLR$ 3,3052,00% OTM 23 d.u.0,080.30,08-11,111%0,1000,209.230,0000.08EUROPÉIA24,35%
COGNP290PUTR$ 2,9058,09% ATM 23 d.u.0,16-0.390,1614,286%0,1000,208.763,0000.16EUROPÉIA46,15%
COGNO353PUTR$ 3,1159,54% ATM 4 d.u.0,18-0.720,1800008.710,000,150.03EUROPÉIA74,82%
COGNP285PUTR$ 2,8555,63% ATM 23 d.u.0,13-0.350,138,333%0,130,050,208.493,0000.13EUROPÉIA41,61%
COGNP345PUTR$ 3,4538,84% ITM 23 d.u.0,47-0.870,47-2,083%0006.398,000,490EUROPÉIA89,67%
COGNP521PUTR$ 5,21161,51% ITM 23 d.u.2,308-0.812,123,922%0006.374,002,250EUROPÉIA91,60%
COGNC353CALLR$ 3,1177,60% ATM 4 d.u.0,060.330,0600,100,010,186.327,9300.06AMERICANA29,69%
COGNL500CALLR$ 4,4550,62% OTM 441 d.u.0,590.530,591,724%0,670,530,806.170,0000.59AMERICANA27,29%
COGNO350W4PUTR$ 3,5073,35% ITM 9 d.u.0,55-0.870,5510,00%0,120,2305.794,000,540.01EUROPÉIA89,34%
COGND355CALLR$ 3,5558,12% OTM 23 d.u.0,050.190,0500,010,0105.760,0000.05AMERICANA14,56%
COGNO333PUTR$ 2,9372,42% ATM 4 d.u.0,09-0.430,0912,50%0005.716,4000.09EUROPÉIA46,47%
COGNP350PUTR$ 3,5160,18% ITM 23 d.u.0,57-0.780,573,636%0,070,1305.700,000,550.02EUROPÉIA83,22%
COGNL45CALLR$ 4,0654,74% OTM 192 d.u.0,330.410,333,125%0,530,300,755.688,0000.33EUROPÉIA24,42%
COGND325CALLR$ 3,2554,22% OTM 23 d.u.0,100.340,10-9,091%0,150,060,235.670,0000.1AMERICANA28,09%
COGNE395CALLR$ 3,9558,13% OTM 41 d.u.0,050.150,05-44,444%0,020,0304.790,0000.05AMERICANA10,43%