Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 12:47:10

Search Icon
INÍCIO/COGN3

COGN3 COGNA ON ON

    • R$ 1,87

    0,04 arrow +2,186%

    • R$ 1,93

      Máxima

    • R$ 1,82

      Mínima

    • 27.165.800,00

      Volume

    • 19/03/25, 12:47:09

      Último Negócio

    • R$ 1,83

      Abertura

    • R$ 50,85

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 56,00%

      Desvio Padrão (1a)

    • 57,37%

      IV (1a)

    • 54,44%

      EWMA (1a)

    • 2,41

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
COGND170CALLR$ 1,7054,60% ITM 21 d.u.0,230.770,239,524%0,230,220,23104.302,000,170.06AMERICANA72,40%
COGNP199PUTR$ 2,0058,10% ITM 21 d.u.0,19-0.60,19-13,636%0,190,180,1910.984,000,130.06EUROPÉIA66,28%
COGNI250CALLR$ 2,5058,37% OTM 128 d.u.0,160.370,1623,077%0,160,150,16800,0000.16AMERICANA22,75%
COGNQ215PUTR$ 2,1560,49% ITM 39 d.u.0,33-0.650,33-10,811%0,340,330,34321,000,280.05EUROPÉIA73,26%
COGNC180CALLR$ 1,8049,16% ATM 2 d.u.0,080.820,0833,333%0,080,070,0861.675,000,070.01AMERICANA80,86%
COGND190CALLR$ 1,9057,83% ATM 21 d.u.0,120.520,129,091%0,120,110,1251.133,0000.12AMERICANA45,47%
COGNP175PUTR$ 1,7556,27% OTM 21 d.u.0,06-0.290,06-33,333%0,070,060,0712.330,0000.06EUROPÉIA34,69%
COGNP185PUTR$ 1,8555,87% ATM 21 d.u.0,10-0.420,10-28,571%0,110,100,1111.930,0000.1EUROPÉIA47,88%
COGNP180PUTR$ 1,8061,86% ATM 21 d.u.0,09-0.360,09-25,00%0,090,080,093.018,0000.09EUROPÉIA42,66%
COGND165CALLR$ 1,6556,52% ITM 21 d.u.0,270.820,2712,50%0,280,270,291.780,000,220.05EUROPÉIA77,40%
COGNQ160PUTR$ 1,6058,41% OTM 39 d.u.0,05-0.190,0500,070,060,07000.05EUROPÉIA25,74%
COGNQ230PUTR$ 2,30104,00% ITM 39 d.u.0,56-0.60,5600,450,430,4600,430.13EUROPÉIA74,58%
COGNC160CALLR$ 1,60164,44% ITM 2 d.u.0,290.870,2961,111%0,280,260,29200.692,000,270.02AMERICANA84,09%
COGND210CALLR$ 2,1061,69% OTM 21 d.u.0,060.310,0650,00%0,060,050,06136.431,0000.06AMERICANA24,84%
COGND180CALLR$ 1,8057,18% ATM 21 d.u.0,170.650,1713,333%0,170,160,1859.220,000,070.1AMERICANA58,48%
COGNQ210PUTR$ 2,1062,29% ITM 39 d.u.0,30-0.610,30-14,286%0,300,280,3133.000,000,230.07EUROPÉIA69,63%
COGNP160PUTR$ 1,6062,71% OTM 21 d.u.0,03-0.160,03-25,00%0,040,030,0420.567,0000.03EUROPÉIA20,31%
COGNC190CALLR$ 1,9063,57% ATM 2 d.u.0,030.410,0350,00%0,030,020,0319.636,0000.03AMERICANA38,55%
COGND220CALLR$ 2,2062,13% OTM 21 d.u.0,040.220,0433,333%0,040,030,047.200,0000.04AMERICANA17,48%
COGNE170CALLR$ 1,7056,95% ITM 39 d.u.0,280.730,2812,00%0,290,270,306.375,000,170.11AMERICANA65,66%
COGNP170PUTR$ 1,7053,55% OTM 21 d.u.0,04-0.220,04-42,857%0,060,050,061.772,0000.04EUROPÉIA27,12%
COGND230CALLR$ 2,3065,38% OTM 21 d.u.0,030.170,03200,00%0,030,020,031.520,0000.03AMERICANA12,85%
COGNE190CALLR$ 1,9067,14% ATM 39 d.u.0,200.560,2025,00%0,180,170,19200,0000.2AMERICANA45,38%
COGNP155PUTR$ 1,5570,52% OTM 21 d.u.0,03-0.140,0300,030,020,03132,0000.03EUROPÉIA19,12%
COGNP210PUTR$ 2,1078,27% ITM 21 d.u.0,30-0.640,3000,270,250,2800,230.07EUROPÉIA71,85%
COGNB50CALLR$ 5,0065,70% OTM 234 d.u.0,070.150,0700,050,040,05000.07AMERICANA4,65%
COGNP190PUTR$ 1,9062,70% ATM 21 d.u.0,14-0.480,14-17,647%0,130,120,1421.574,000,030.11EUROPÉIA54,72%
COGND175CALLR$ 1,7556,89% ITM 21 d.u.0,200.710,2011,111%0,210,190,2214.100,000,120.08EUROPÉIA65,09%
COGNE210CALLR$ 2,1058,09% OTM 39 d.u.0,100.380,1011,111%0,100,090,1112.900,0000.1AMERICANA29,67%
COGNC195CALLR$ 1,9573,03% ATM 2 d.u.0,020.280,02100,00%0,020,010,0211.139,0000.02EUROPÉIA25,44%
COGNQ220PUTR$ 2,2057,92% ITM 39 d.u.0,36-0.70,36-5,263%0,370,350,396.875,000,330.03EUROPÉIA77,00%
COGNO180PUTR$ 1,8072,95% ATM 2 d.u.0,02-0.260,02-50,00%0,020,010,025.024,0000.02EUROPÉIA28,42%
COGND240CALLR$ 2,4055,37% OTM 21 d.u.0,010.080,0100,020,010,024.800,0000.01AMERICANA5,78%
COGNE180CALLR$ 1,8060,44% ATM 39 d.u.0,230.640,239,524%0,220,210,244.400,000,070.16AMERICANA55,02%
COGNP140PUTR$ 1,4070,32% OTM 21 d.u.0,01-0.060,01-50,00%0,020,010,02932,0000.01EUROPÉIA8,41%
COGNP410PUTR$ 4,1086,15% ITM 21 d.u.2,186-12,17-2,691%2,112,002,21434,002,230EUROPÉIA99,94%
COGNO360PUTR$ 3,60456,59% ITM 2 d.u.1,75-0.921,75-1,685%0,881,750175.000,001,730.02EUROPÉIA96,49%
COGNP13PUTR$ 13,00287,79% ITM 21 d.u.11,003-0.9710,970000125.058,0011,130EUROPÉIA99,69%
COGNO415PUTR$ 4,15399,22% ITM 2 d.u.2,28-0.982,28-2,146%1,142,28083.676,002,280EUROPÉIA99,22%
COGNP24PUTR$ 24,00228,49% ITM 21 d.u.21,872-121,85-0,137%10,8521,70063.436,0022,130EUROPÉIA100,00%
COGNO25PUTR$ 2,5056,18% ITM 254 d.u.0,63-0.50,63000025.830,000,630EUROPÉIA71,38%
COGNQ180PUTR$ 1,8058,93% ATM 39 d.u.0,12-0.360,12-20,00%0,130,110,1425.260,0000.12EUROPÉIA44,61%
COGND199CALLR$ 2,0062,14% OTM 21 d.u.0,090.410,0912,50%0,080,070,0915.761,0000.09AMERICANA34,31%
COGNC155CALLR$ 1,55151,33% ITM 2 d.u.0,330.930,3317,857%0,170,34014.790,000,320.01EUROPÉIA90,86%
COGNQ630PUTR$ 6,30173,13% ITM 39 d.u.4,34-0.924,340,231%2,1704,3313.454,004,430EUROPÉIA98,19%
COGNO300PUTR$ 3,00317,21% ITM 2 d.u.1,14-0.941,14-3,39%0,551,10013.180,001,130.01EUROPÉIA96,49%
COGNO190PUTR$ 1,9066,59% ATM 2 d.u.0,06-0.590,06-33,333%0,060,050,0712.892,000,030.03EUROPÉIA61,05%
COGNO45PUTR$ 4,5039,73% ITM 254 d.u.2,09-0.952,09-2,791%0,280,55012.540,002,630EUROPÉIA98,09%
COGNP250PUTR$ 2,5014,00% ITM 21 d.u.0,603-10,60-9,091%0,300,60010.897,000,630EUROPÉIA100,00%
COGNE215CALLR$ 2,1555,74% OTM 39 d.u.0,080.330,0800,090,070,119.448,0000.08EUROPÉIA25,65%