Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/COGN3

COGN3 COGNA ON ON

    • R$ 2,03

    -0,04 arrow -1,932%

    • R$ 2,07

      Máxima

    • R$ 1,99

      Mínima

    • 29.833.600,00

      Volume

    • 13/05/24, 17:59:05

      Último Negócio

    • R$ 2,06

      Abertura

    • R$ 60,58

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 46,88%

      IV (1a)

    • 47,35%

      EWMA (1a)

    • 1,82

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
COGNS750PUTR$ 7,50147,91% ITM 47 d.u.5,31-0.955,310,378%2,004,000221.184,005,470EUROPÉIA99,00%
COGNQ33PUTR$ 3,3074,17% ITM 3 d.u.1,265-11,261,613%000185.064,001,270EUROPÉIA100,00%
COGNR320PUTR$ 3,20131,87% ITM 27 d.u.1,212-0.791,112,778%000154.960,001,170EUROPÉIA89,21%
COGNS405PUTR$ 4,0575,71% ITM 47 d.u.1,93-0.971,93000077.200,002,020EUROPÉIA98,62%
COGNQ265PUTR$ 2,65158,43% ITM 3 d.u.0,627-0.930,603,448%0,020,04035.873,000,620EUROPÉIA94,73%
COGNR260PUTR$ 2,60158,92% ITM 27 d.u.0,784-0.570,526,122%0,400,100,7030.160,000,570EUROPÉIA76,09%
COGNQ375PUTR$ 3,75322,08% ITM 3 d.u.1,73-0.941,733,593%00024.566,001,720.01EUROPÉIA97,24%
COGNR199PUTR$ 2,0044,65% ATM 27 d.u.0,09-0.390,0900,110,070,1523.608,0000.09EUROPÉIA45,06%
COGNQ400PUTR$ 4,00193,50% ITM 3 d.u.1,964-11,968,889%0,250,50023.470,001,970EUROPÉIA99,95%
COGNS375PUTR$ 3,7582,70% ITM 47 d.u.1,65-0.931,6518,705%00023.430,001,720EUROPÉIA96,63%
COGNQ31PUTR$ 3,10240,06% ITM 3 d.u.1,08-0.931,0828,571%00021.600,001,070.01EUROPÉIA95,92%
COGNV450PUTR$ 4,5081,58% ITM 112 d.u.2,28-0.862,2898,261%00020.748,002,470EUROPÉIA94,84%
COGNR440PUTR$ 4,40155,31% ITM 27 d.u.2,353-0.892,29000020.610,002,370EUROPÉIA95,98%
COGNF230CALLR$ 2,3049,10% OTM 27 d.u.0,050.270,05-16,667%0,070,040,1019.996,0000.05AMERICANA22,05%
COGNR150PUTR$ 15,00266,79% ITM 27 d.u.12,78-0.9712,782,816%00019.170,0012,970EUROPÉIA99,66%
COGNQ380PUTR$ 3,80277,19% ITM 3 d.u.1,77-0.971,771,143%00018.762,001,770EUROPÉIA98,68%
COGNS290PUTR$ 2,9054,13% ITM 47 d.u.0,82-0.90,822,50%0,250,50018.040,000,870EUROPÉIA93,81%
COGNQ240PUTR$ 2,4094,67% ITM 3 d.u.0,372-0.940,362,857%0,160,32016.523,000,370EUROPÉIA95,13%
COGNQ485PUTR$ 4,85125,08% ITM 3 d.u.2,813-12,816,844%00016.280,002,820EUROPÉIA100,00%
COGNR195PUTR$ 1,9549,02% ATM 27 d.u.0,08-0.340,0833,333%0,080,060,1015.768,0000.08EUROPÉIA39,85%
COGNF220CALLR$ 2,2050,68% OTM 27 d.u.0,080.380,08-11,111%0,090,060,1215.551,0000.08AMERICANA31,43%
COGNR240PUTR$ 2,4044,04% ITM 27 d.u.0,36-0.840,362,857%00015.325,000,370EUROPÉIA87,22%
COGNR360PUTR$ 3,6093,55% ITM 27 d.u.1,531-0.951,502,041%00014.700,001,570EUROPÉIA97,61%
COGNQ325PUTR$ 3,25260,84% ITM 3 d.u.1,23-0.931,232,50%0,501,00014.022,001,220.01EUROPÉIA96,33%
COGNR325PUTR$ 3,2564,03% ITM 27 d.u.1,178-0.981,1626,087%00013.920,001,220EUROPÉIA98,88%
COGNQ20PUTR$ 2,0050,90% ATM 3 d.u.0,03-0.370,0300,090,030,1513.860,0000.03EUROPÉIA39,43%
COGNR220PUTR$ 2,2046,86% ITM 27 d.u.0,21-0.640,2110,526%0,190,070,3013.801,000,170.04EUROPÉIA69,50%
COGNR470PUTR$ 4,70120,96% ITM 27 d.u.2,613-0.972,6010,169%00013.746,002,670EUROPÉIA98,88%
COGNQ354PUTR$ 3,55250,02% ITM 3 d.u.1,52-0.971,528,571%00013.379,001,520EUROPÉIA98,54%
COGNV400PUTR$ 4,0070,13% ITM 112 d.u.1,80-0.861,8013,924%00012.960,001,970EUROPÉIA94,07%
COGNQ230PUTR$ 2,3096,59% ITM 3 d.u.0,28-0.870,287,692%0,030,05012.323,000,270.01EUROPÉIA88,93%
COGNQ365PUTR$ 3,6586,85% ITM 3 d.u.1,614-11,58-0,629%00010.902,001,620EUROPÉIA100,00%
COGNR230PUTR$ 2,3035,05% ITM 27 d.u.0,26-0.820,26-3,704%00010.838,000,270EUROPÉIA84,72%
COGNQ250PUTR$ 2,50139,82% ITM 3 d.u.0,48-0.90,486,667%0,080,15010.574,000,470.01EUROPÉIA92,38%
COGNQ300PUTR$ 3,00316,09% ITM 3 d.u.1,02-0.830,9300,240,4809.565,000,970EUROPÉIA90,33%
COGNR395PUTR$ 3,95166,53% ITM 27 d.u.1,95-0.821,8400009.200,001,920EUROPÉIA92,90%
COGNR225PUTR$ 2,2584,50% ITM 27 d.u.0,34-0.570,3454,545%0,040,0708.075,000,220.12EUROPÉIA67,72%
COGNQ220PUTR$ 2,2071,44% ITM 3 d.u.0,18-0.830,1812,50%0,030,0607.115,000,170.01EUROPÉIA85,33%
COGNR210PUTR$ 2,1044,26% ATM 27 d.u.0,14-0.530,147,692%0,030,0606.978,000,070.07EUROPÉIA58,33%
COGNF245CALLR$ 2,4552,01% OTM 27 d.u.0,030.170,0300,170,010,326.680,0000.03EUROPÉIA13,39%
COGNR269PUTR$ 2,7067,68% ITM 27 d.u.0,66-0.870,6669,231%0,100,2006.600,000,670EUROPÉIA90,91%
COGNR140PUTR$ 14,00270,96% ITM 27 d.u.11,80-0.9611,801,724%0005.900,0011,970EUROPÉIA99,54%
COGNS195PUTR$ 1,9549,01% ATM 47 d.u.0,11-0.340,1122,222%0,090,050,125.279,0000.11EUROPÉIA42,13%
COGNF199CALLR$ 2,0053,37% ATM 27 d.u.0,170.60,1700,050,1005.152,000,030.14AMERICANA53,09%
COGNS199PUTR$ 2,0045,52% ATM 47 d.u.0,12-0.380,129,091%0,1000,195.034,0000.12EUROPÉIA45,99%
COGNQ465PUTR$ 4,65121,02% ITM 3 d.u.2,613-12,589,322%0,781,5604.940,002,620EUROPÉIA100,00%
COGNR235PUTR$ 2,3539,64% ITM 27 d.u.0,31-0.830,316,897%0,070,1404.932,000,320EUROPÉIA86,12%
COGNE190CALLR$ 1,9053,72% ITM 3 d.u.0,140.880,14-17,647%0,030,0504.919,000,130.01EUROPÉIA87,00%
COGNF210CALLR$ 2,1052,17% ATM 27 d.u.0,120.490,1200,100,070,134.556,0000.12AMERICANA41,98%
COGNE20CALLR$ 2,0082,47% ATM 3 d.u.0,090.590,09-10,00%0,070,040,094.467,000,030.06EUROPÉIA55,48%