Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/COGN3

COGN3 COGNA ON ON

    • R$ 1,88

    0,05 arrow +2,732%

    • R$ 1,93

      Máxima

    • R$ 1,82

      Mínima

    • 58.590.200,00

      Volume

    • 19/03/25, 17:59:58

      Último Negócio

    • R$ 1,83

      Abertura

    • R$ 109,77

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 56,00%

      Desvio Padrão (1a)

    • 59,06%

      IV (1a)

    • 54,44%

      EWMA (1a)

    • 2,41

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
COGND190CALLR$ 1,9064,66% ATM 21 d.u.0,140.540,1427,273%0,150,140,1567.260,0000.14AMERICANA46,34%
COGNE199CALLR$ 2,0058,95% OTM 39 d.u.0,140.470,1427,273%0,150,140,156.943,0000.14AMERICANA38,36%
COGND210CALLR$ 2,1065,21% OTM 21 d.u.0,070.330,0775,00%0,070,060,07140.301,0000.07AMERICANA26,62%
COGNC170CALLR$ 1,7094,32% ITM 2 d.u.0,190.890,1946,154%0,190,180,20594.444,000,180.01AMERICANA87,86%
COGNE260CALLR$ 2,6063,84% OTM 39 d.u.0,030.140,0300,030,020,032.007,0000.03AMERICANA9,07%
COGNB50CALLR$ 5,0065,35% OTM 234 d.u.0,070.150,0700,050,040,05000.07AMERICANA4,68%
COGND199CALLR$ 2,0064,88% OTM 21 d.u.0,100.430,1025,00%0,090,080,1025.068,0000.1AMERICANA35,71%
COGNP190PUTR$ 1,9055,60% ATM 21 d.u.0,12-0.470,12-29,412%0,120,110,1322.274,000,020.1EUROPÉIA53,14%
COGND240CALLR$ 2,4064,77% OTM 21 d.u.0,020.120,02100,00%0,020,010,025.100,0000.02AMERICANA8,99%
COGNP145PUTR$ 1,4564,60% OTM 21 d.u.0,01-0.060,01-50,00%0,020,010,02278,0000.01EUROPÉIA8,73%
COGNP245PUTR$ 24,50373,53% ITM 21 d.u.22,375-0.9722,340000491.480,0022,620EUROPÉIA99,82%
COGNO300PUTR$ 3,00245,92% ITM 2 d.u.1,12-0.981,12-5,085%000200.495,001,120EUROPÉIA98,74%
COGNO360PUTR$ 3,60489,81% ITM 2 d.u.1,75-0.91,75-1,685%000175.000,001,720.03EUROPÉIA95,59%
COGNP300PUTR$ 3,00188,69% ITM 21 d.u.1,229-0.711,08-6,087%1,131,001,25171.970,001,120EUROPÉIA86,66%
COGND170CALLR$ 1,7021,72% ITM 21 d.u.0,200.960,20-4,762%0,250,200,30135.468,000,180.02AMERICANA95,96%
COGNP13PUTR$ 13,00243,29% ITM 21 d.u.10,983-0.9910,970000125.058,0011,120EUROPÉIA99,90%
COGND180CALLR$ 1,8063,92% ATM 21 d.u.0,190.650,1926,667%0,180,150,20123.493,000,080.11AMERICANA58,01%
COGNO290PUTR$ 2,90328,30% ITM 2 d.u.1,038-0.911,01-13,675%0,8001,6099.485,001,020EUROPÉIA94,79%
COGNP280PUTR$ 2,8096,98% ITM 21 d.u.0,914-0.890,88-8,333%0,4700,9499.402,000,920EUROPÉIA93,63%
COGNP340PUTR$ 3,40132,62% ITM 21 d.u.1,51-0.911,51000092.562,001,520EUROPÉIA95,64%
COGNO340PUTR$ 3,40458,46% ITM 2 d.u.1,55-0.891,55-9,357%00092.535,001,520.03EUROPÉIA95,08%
COGNO415PUTR$ 4,15477,12% ITM 2 d.u.2,28-0.952,28-2,146%00083.676,002,270.01EUROPÉIA98,09%
COGNQ415PUTR$ 4,15223,68% ITM 39 d.u.2,428-0.672,18-9,167%00080.006,002,270EUROPÉIA90,61%
COGNP540PUTR$ 5,40249,03% ITM 21 d.u.3,533-0.863,46000076.120,003,520EUROPÉIA96,50%
COGNO440PUTR$ 4,40338,93% ITM 2 d.u.2,516-12,50-3,101%1,252,50072.829,002,520EUROPÉIA99,85%
COGNC145CALLR$ 1,45238,41% ITM 2 d.u.0,450.910,4521,622%00072.790,000,430.02EUROPÉIA86,89%
COGNP24PUTR$ 24,00369,85% ITM 21 d.u.21,88-0.9721,88000067.812,0022,120EUROPÉIA99,82%
COGNP680PUTR$ 6,80142,35% ITM 21 d.u.4,847-14,84000066.792,004,920EUROPÉIA99,95%
COGNP490PUTR$ 4,90134,56% ITM 21 d.u.2,97-0.992,97-1,00%00061.776,003,020EUROPÉIA99,58%
COGNP450PUTR$ 4,50173,91% ITM 21 d.u.2,596-0.932,56-5,535%3,202,503,9059.156,002,620EUROPÉIA97,55%
COGNP500PUTR$ 5,00185,08% ITM 21 d.u.3,088-0.943,04-2,875%00056.854,003,120EUROPÉIA98,11%
COGNT195PUTR$ 1,9551,79% ATM 103 d.u.0,23-0.410,23-11,538%0,110,21043.700,000,070.16EUROPÉIA54,60%
COGND160CALLR$ 1,6093,06% ITM 21 d.u.0,370.780,375,714%0,270,170,3742.014,000,280.09AMERICANA69,37%
COGND145CALLR$ 1,4582,00% ITM 21 d.u.0,470.90,4723,684%00040.810,000,430.04EUROPÉIA84,72%
COGNO260PUTR$ 2,60178,03% ITM 2 d.u.0,72-0.970,72-12,195%0,010,02038.860,000,720EUROPÉIA98,29%
COGNP250PUTR$ 2,5069,43% ITM 21 d.u.0,61-0.90,61-7,576%0,240,47037.722,000,620EUROPÉIA92,90%
COGNQ190PUTR$ 1,9057,60% ATM 39 d.u.0,16-0.440,16-20,00%0,150,120,1737.403,000,020.14EUROPÉIA52,84%
COGND140CALLR$ 1,4078,48% ITM 21 d.u.0,510.930,516,25%0,340,150,5236.129,000,480.03AMERICANA89,17%
COGNQ630PUTR$ 6,30334,16% ITM 39 d.u.4,686-0.64,27-1,386%2,1404,2834.472,004,420EUROPÉIA94,08%
COGNQ210PUTR$ 2,1050,24% ITM 39 d.u.0,26-0.640,26-25,714%0,2000,3934.040,000,220.04EUROPÉIA71,12%
COGNP160PUTR$ 1,6063,91% OTM 21 d.u.0,03-0.150,03-25,00%0,050,020,0831.743,0000.03EUROPÉIA20,03%
COGNQ180PUTR$ 1,8060,22% ATM 39 d.u.0,12-0.350,12-20,00%0,1000,1928.526,0000.12EUROPÉIA44,04%
COGNP460PUTR$ 4,60150,30% ITM 21 d.u.2,68-0.972,68000026.800,002,720EUROPÉIA98,79%
COGNO25PUTR$ 2,5056,85% ITM 254 d.u.0,63-0.490,63000025.830,000,620.01EUROPÉIA71,06%
COGNC190CALLR$ 1,9072,23% ATM 2 d.u.0,040.450,04100,00%0,030,020,0424.706,0000.04AMERICANA42,83%
COGNC155CALLR$ 1,55245,94% ITM 2 d.u.0,370.840,3732,143%0,410,370,4524.502,000,330.04EUROPÉIA78,12%
COGNO320PUTR$ 3,20276,13% ITM 2 d.u.1,32-0.981,32-10,811%00024.426,001,320EUROPÉIA98,87%
COGNT205PUTR$ 2,0552,91% ITM 103 d.u.0,29-0.470,29-9,375%0,320,250,3923.984,000,170.12EUROPÉIA60,56%
COGNP199PUTR$ 2,0056,17% ITM 21 d.u.0,18-0.590,18-18,182%0,090,17022.642,000,120.06EUROPÉIA65,39%
COGNQ199PUTR$ 2,0058,89% ITM 39 d.u.0,22-0.530,22-12,00%0,1200,2322.000,000,120.1EUROPÉIA61,64%