Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/COGN3

COGN3 COGNA ON ON

    • R$ 3,75

    0,11 arrow +3,022%

    • R$ 3,80

      Máxima

    • R$ 3,66

      Mínima

    • 33.102.200,00

      Volume

    • 31/10/25, 18:39:30

      Último Negócio

    • R$ 3,66

      Abertura

    • R$ 123,32

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 49,00%

      Desvio Padrão (1a)

    • 40,29%

      IV (1a)

    • 42,55%

      EWMA (1a)

    • 1,96

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
COGNG30CALLR$ 3,0027,75% ITM 427 d.u.1,400.921,4001,541,471,6000,750.65AMERICANA85,24%
COGNW303PUTR$ 3,0355,75% OTM 15 d.u.0,01-0.050,01-50,00%0,020,010,021.506,0000.01EUROPÉIA5,98%
COGNW313PUTR$ 3,1357,63% OTM 15 d.u.0,02-0.080,0200,020,010,02946,0000.02EUROPÉIA10,20%
COGNK433CALLR$ 4,3343,43% OTM 15 d.u.0,020.110,02100,00%0,020,010,0225,0000.02AMERICANA9,06%
COGNK368CALLR$ 3,6843,30% ATM 15 d.u.0,210.620,2150,00%0,040,070131.064,000,070.14EUROPÉIA57,88%
COGNW403PUTR$ 4,0344,27% ITM 15 d.u.0,32-0.710,32-28,889%000109.710,000,280.04EUROPÉIA74,19%
COGNL373CALLR$ 3,7338,84% ATM 35 d.u.0,260.590,2630,00%0,300,250,3597.177,000,020.24AMERICANA53,56%
COGNL383CALLR$ 3,8338,66% ATM 35 d.u.0,210.520,2131,25%0,010,01077.411,0000.21AMERICANA46,29%
COGNK338CALLR$ 3,3841,20% ITM 15 d.u.0,420.880,4223,529%0,050,10060.520,000,370.05EUROPÉIA85,55%
COGNK353CALLR$ 3,5340,79% ITM 15 d.u.0,300.770,3036,364%0,220,080,3552.143,000,220.08AMERICANA73,75%
COGNX373PUTR$ 3,7338,24% ATM 35 d.u.0,17-0.410,17-62,222%0,030,06052.098,0000.17EUROPÉIA46,30%
COGNK308CALLR$ 3,0847,73% ITM 15 d.u.0,700.970,7016,667%0,050,10051.976,000,670.03EUROPÉIA95,53%
COGNK343CALLR$ 3,4341,92% ITM 15 d.u.0,380.840,3831,034%0,340,200,4849.139,000,320.06AMERICANA81,51%
COGNK348CALLR$ 3,4841,70% ITM 15 d.u.0,340.810,3430,769%0,260,140,3745.509,000,270.07EUROPÉIA77,62%
COGNK333CALLR$ 3,3345,27% ITM 15 d.u.0,470.890,4727,027%0,320,100,5342.029,000,420.05AMERICANA86,22%
COGNL313CALLR$ 3,1341,22% ITM 35 d.u.0,700.910,7018,644%0,4900,9739.656,000,620.08AMERICANA88,83%
COGNX403PUTR$ 4,0344,14% ITM 35 d.u.0,37-0.60,37-11,905%00037.000,000,280.09EUROPÉIA65,92%
COGNX483PUTR$ 4,8349,18% ITM 35 d.u.1,03-0.881,03000035.535,001,080EUROPÉIA91,53%
COGNW493PUTR$ 4,9369,37% ITM 15 d.u.1,16-0.931,16-11,45%00035.321,001,180EUROPÉIA95,11%
COGNK378CALLR$ 3,7838,48% ATM 15 d.u.0,140.520,1440,00%0,110,020,2033.663,0000.14EUROPÉIA48,03%
COGNK263CALLR$ 2,63106,31% ITM 15 d.u.1,170.941,1718,182%00033.233,001,120.05AMERICANA89,76%
COGNX423PUTR$ 4,2342,11% ITM 35 d.u.0,50-0.720,50-23,077%00029.144,000,480.02EUROPÉIA76,76%
COGNW363PUTR$ 3,6345,71% ATM 15 d.u.0,10-0.340,10-28,571%0,070,020,1226.953,0000.1EUROPÉIA38,01%
COGNL403CALLR$ 4,0334,36% OTM 35 d.u.0,110.360,1137,50%0,020,04026.152,0000.11AMERICANA31,37%
COGNW373PUTR$ 3,7356,15% ATM 15 d.u.0,18-0.430,18-10,00%00026.102,0000.18EUROPÉIA48,92%
COGNX428PUTR$ 4,2842,50% ITM 35 d.u.0,54-0.740,54000025.792,000,530.01EUROPÉIA78,81%
COGNW408PUTR$ 4,0845,05% ITM 15 d.u.0,36-0.740,36-25,00%0,100,19024.901,000,330.03EUROPÉIA77,40%
COGNX433PUTR$ 4,3337,88% ITM 35 d.u.0,56-0.790,56-16,418%00022.534,000,580EUROPÉIA83,18%
COGNW478PUTR$ 4,7880,58% ITM 15 d.u.1,04-0.861,04-12,605%00021.820,001,030.01EUROPÉIA90,20%
COGNX478PUTR$ 4,7850,75% ITM 35 d.u.0,99-0.860,99000021.285,001,030EUROPÉIA90,01%
COGNX418PUTR$ 4,1839,47% ITM 35 d.u.0,45-0.710,45-15,094%00020.032,000,430.02EUROPÉIA75,45%
COGNK373CALLR$ 3,7339,82% ATM 15 d.u.0,170.570,1741,667%0,120,020,2118.520,000,020.15AMERICANA53,43%
COGNK328CALLR$ 3,2854,83% ITM 15 d.u.0,530.870,5329,268%0,300,040,5618.455,000,470.06EUROPÉIA83,94%
COGNK313CALLR$ 3,1344,05% ITM 15 d.u.0,650.960,6520,37%0,020,03018.341,000,620.03AMERICANA95,54%
COGNL363CALLR$ 3,6337,62% ATM 35 d.u.0,310.670,3124,00%00017.326,000,120.19AMERICANA61,44%
COGNL378CALLR$ 3,7836,19% ATM 35 d.u.0,220.560,2229,412%0,180,100,2616.842,0000.22EUROPÉIA50,29%
COGNK358CALLR$ 3,5839,28% ATM 15 d.u.0,260.730,2644,444%0,290,080,5016.778,000,170.09EUROPÉIA69,74%
COGNW433PUTR$ 4,3354,89% ITM 15 d.u.0,59-0.830,59-15,714%00015.627,000,580.01EUROPÉIA86,06%
COGNK383CALLR$ 3,8341,91% ATM 15 d.u.0,130.470,1362,50%0,100,030,1615.457,0000.13AMERICANA42,78%
COGNK363CALLR$ 3,6340,29% ATM 15 d.u.0,230.680,2335,294%0,170,070,2614.747,000,120.11AMERICANA64,07%
COGNW428PUTR$ 4,2851,72% ITM 15 d.u.0,54-0.820,54-19,403%00014.130,000,530.01EUROPÉIA85,30%
COGNW5PUTR$ 9,9346,18% ITM 263 d.u.4,96-0.944,96-2,935%1,362,72013.396,006,180EUROPÉIA97,79%
COGNW383PUTR$ 3,8344,52% ATM 15 d.u.0,19-0.530,19-26,923%00013.077,000,080.11EUROPÉIA57,04%
COGNT400PUTR$ 3,9343,15% ATM 202 d.u.0,46-0.370,46-42,50%0,150,30011.500,000,180.28EUROPÉIA51,79%
COGNN50PUTR$ 4,9345,73% ITM 76 d.u.1,09-0.791,09-5,217%00011.118,001,180EUROPÉIA85,51%
COGNW370W1PUTR$ 3,7051,26% ATM 5 d.u.0,08-0.40,08-57,895%00010.758,0000.08EUROPÉIA42,64%
COGNK273CALLR$ 2,7375,26% ITM 15 d.u.1,050.971,0519,318%0,020,03010.390,001,020.03AMERICANA95,34%
COGNC45CALLR$ 4,4337,53% OTM 96 d.u.0,180.350,1828,571%0,160,110,209.682,0000.18AMERICANA26,72%
COGNM623PUTR$ 6,2327,57% ITM 51 d.u.2,318-12,31-4,545%0009.678,002,480EUROPÉIA100,00%
COGNW443PUTR$ 4,4365,34% ITM 15 d.u.0,70-0.820,70-12,50%0009.660,000,680.02EUROPÉIA85,91%