Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/06/26, 16:56:47

Search Icon
INÍCIO/COGN3

COGN3 COGNA ON ON

    • R$ 2,30

    0arrow +0%

    • R$ 2,40

      Máxima

    • R$ 2,30

      Mínima

    • 32.690.400,00

      Volume

    • 17/06/26, 16:54:58

      Último Negócio

    • R$ 2,31

      Abertura

    • R$ 77,15

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 43,33%

      IV (1a)

    • 41,94%

      EWMA (1a)

    • 1,70

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
COGNS273PUTR$ 2,3739,12% ATM 22 d.u.0,13-0.540,13-7,143%0,140,130,1415.416,000,070.06EUROPÉIA58,67%
COGNS278PUTR$ 2,4238,84% ATM 22 d.u.0,16-0.610,16-5,882%0,160,150,1718.555,000,120.04EUROPÉIA65,60%
COGNG308CALLR$ 2,6954,63% OTM 22 d.u.0,040.210,04-20,00%0,030,020,039.734,0000.04EUROPÉIA16,33%
COGNG230CALLR$ 2,3050,73% ATM 22 d.u.0,150.560,1500,140,130,152.100,0000.15AMERICANA50,03%
COGNG303CALLR$ 2,6450,36% OTM 22 d.u.0,040.220,04-20,00%0,040,030,0420,0000.04AMERICANA17,76%
COGNS350PUTR$ 3,01142,57% ITM 22 d.u.0,856-0.660,60-9,091%0,640,600,6737.568,000,710EUROPÉIA79,46%
COGNG293CALLR$ 2,9258,83% OTM 22 d.u.0,020.110,0200,020,010,0219,0000.02AMERICANA8,15%
COGNG323CALLR$ 2,8353,01% OTM 22 d.u.0,020.120,0200,020,010,02000.02AMERICANA9,18%
COGNG328CALLR$ 2,8762,53% OTM 22 d.u.0,030.150,0300,020,010,02000.03EUROPÉIA10,95%
COGNN62PUTR$ 6,2110,57% ITM 170 d.u.3,389-13,32-0,896%1,472,930658.961,003,910EUROPÉIA100,00%
COGNS904PUTR$ 9,04450,81% ITM 22 d.u.7,06-0.646,520,308%000415.324,006,740EUROPÉIA95,40%
COGNS561PUTR$ 5,6183,89% ITM 22 d.u.3,247-13,17-0,627%000381.539,003,310EUROPÉIA99,99%
COGNS681PUTR$ 6,81208,49% ITM 22 d.u.4,472-0.924,33-1,142%000139.859,004,510EUROPÉIA97,99%
COGNS722PUTR$ 7,21311,05% ITM 22 d.u.5,011-0.784,74-0,211%2,334,660132.716,004,910EUROPÉIA95,45%
COGNR320PUTR$ 3,19292,31% ITM 2 d.u.0,922-0.870,84-4,545%0,050,090117.320,000,890EUROPÉIA91,66%
COGNS321PUTR$ 3,21160,11% ITM 22 d.u.1,06-0.670,803,896%00050.624,000,910EUROPÉIA82,05%
COGNS431PUTR$ 4,31147,80% ITM 22 d.u.2,009-0.881,85-4,145%00041.570,002,010EUROPÉIA94,85%
COGNT258PUTR$ 2,5825,92% ITM 47 d.u.0,25-0.770,25-3,846%0,320,090,5532.268,000,280EUROPÉIA80,67%
COGNS327PUTR$ 3,26159,18% ITM 22 d.u.1,098-0.690,8911,25%0,150,30030.296,000,960EUROPÉIA82,96%
COGNS230PUTR$ 2,3041,76% ATM 22 d.u.0,10-0.440,10-9,091%0,0600,1127.363,0000.1EUROPÉIA48,79%
COGNS298PUTR$ 2,6027,06% ITM 22 d.u.0,278-0.910,26-7,143%0,140,27026.872,200,300EUROPÉIA92,39%
COGNS542PUTR$ 5,41348,93% ITM 22 d.u.3,438-0.622,94-2,326%1,502,99026.178,003,110EUROPÉIA90,89%
COGNG300CALLR$ 2,5546,59% OTM 22 d.u.0,050.270,0500,050,040,0621.740,0000.05AMERICANA23,09%
COGNH253CALLR$ 2,5349,67% OTM 47 d.u.0,130.410,13-27,778%0,0700,1420.813,0000.13AMERICANA33,05%
COGNS391PUTR$ 3,91122,53% ITM 22 d.u.1,602-0.891,51-1,948%0,250,50019.059,001,610EUROPÉIA94,69%
COGNH268CALLR$ 2,6850,10% OTM 47 d.u.0,090.310,09000018.910,0000.09EUROPÉIA24,11%
COGNS323PUTR$ 2,8358,58% ITM 22 d.u.0,526-0.850,48-2,041%00015.828,000,530EUROPÉIA88,86%
COGNR275PUTR$ 2,74110,25% ITM 2 d.u.0,441-0.960,42-2,326%0,170,33014.299,000,440EUROPÉIA96,57%
COGNF230CALLR$ 2,2953,41% ATM 2 d.u.0,050.550,0500,050,040,0613.361,000,010.04EUROPÉIA53,56%
COGNH258CALLR$ 2,5845,75% OTM 47 d.u.0,100.360,1000,170,090,2510.000,0000.1EUROPÉIA28,86%
COGNS441PUTR$ 4,41293,72% ITM 22 d.u.2,41-0.621,94-4,433%0008.820,002,110EUROPÉIA87,92%
COGNH233CALLR$ 2,3347,49% ATM 47 d.u.0,200.560,205,263%0,100,2007.830,0000.2AMERICANA48,10%
COGNT293PUTR$ 2,9318,39% ITM 47 d.u.0,56-10,5600,200,4007.241,000,630EUROPÉIA99,73%
COGNG288CALLR$ 2,5142,45% OTM 22 d.u.0,050.290,05-16,667%0,030,0506.456,0000.05EUROPÉIA25,18%
COGNG220CALLR$ 2,2064,71% ATM 22 d.u.0,240.650,24-11,111%0006.404,000,100.14AMERICANA57,78%
COGNF220CALLR$ 2,19171,48% ITM 2 d.u.0,200.660,2033,333%0,0700,146.219,000,110.09EUROPÉIA59,92%
COGNR290PUTR$ 2,89130,72% ITM 2 d.u.0,59-0.970,5621,739%0,250,5006.140,000,590EUROPÉIA97,78%
COGNT243PUTR$ 2,4335,12% ITM 47 d.u.0,18-0.550,18-14,286%0,100,2005.040,000,130.05EUROPÉIA60,97%
COGNF235CALLR$ 2,3493,88% ATM 2 d.u.0,060.440,06100,00%0,010,0204.851,0000.06AMERICANA40,69%
COGNS532PUTR$ 5,31218,47% ITM 22 d.u.3,053-0.832,85-0,35%0004.275,003,010EUROPÉIA94,54%
COGNH283CALLR$ 2,8343,03% OTM 47 d.u.0,040.190,04-50,00%0004.240,0000.04AMERICANA14,04%
COGNS20PUTR$ 1,9947,53% OTM 22 d.u.0,02-0.120,02-33,333%0,0200,034.060,0000.02EUROPÉIA14,88%
COGNG273CALLR$ 2,3755,11% ATM 22 d.u.0,130.490,1318,182%0,110,090,124.000,0000.13AMERICANA42,24%
COGNS402PUTR$ 4,01113,83% ITM 22 d.u.1,687-0.931,60-1,84%0,811,6203.825,001,710EUROPÉIA96,30%
COGNG298CALLR$ 2,6046,78% OTM 22 d.u.0,040.230,04-20,00%0,040,030,053.215,0000.04EUROPÉIA19,11%
COGNR355PUTR$ 3,5423,40% ITM 2 d.u.1,236-11,15-4,167%0,531,0603.010,001,240EUROPÉIA100,00%
COGNS308PUTR$ 2,6962,16% ITM 22 d.u.0,415-0.760,33-8,333%0,390,350,432.602,000,390EUROPÉIA81,13%
COGNS220PUTR$ 2,2042,30% ATM 22 d.u.0,06-0.310,0600,0300,062.370,0000.06EUROPÉIA35,05%
COGNG313CALLR$ 2,7453,12% OTM 22 d.u.0,030.170,0350,00%0,020,010,032.295,0000.03AMERICANA13,11%
COGNR245PUTR$ 2,4443,61% ITM 2 d.u.0,14-0.930,12-7,692%0,060,1202.211,000,140EUROPÉIA93,50%