Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/COGN3

COGN3 COGNA ON ON

    • R$ 1,90

    0,07 arrow +3,825%

    • 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
COGNB50CALLR$ 5,0064,65% OTM 234 d.u.0,070.150,0700,050,040,05000.07AMERICANA4,74%
COGNP245PUTR$ 24,50312,65% ITM 21 d.u.22,34-0.9922,340000491.480,0022,600EUROPÉIA99,95%
COGNO300PUTR$ 3,00348,29% ITM 2 d.u.1,12-0.911,12-5,085%000200.495,001,100.02EUROPÉIA94,78%
COGNP300PUTR$ 3,0092,41% ITM 21 d.u.1,08-0.941,08-6,087%0,6301,25171.970,001,100EUROPÉIA96,45%
COGND210CALLR$ 2,1061,83% OTM 21 d.u.0,070.340,0775,00%0,070,050,08140.301,0000.07AMERICANA27,78%
COGNP520PUTR$ 5,20154,34% ITM 21 d.u.3,25-0.983,25-1,813%1,9303,85127.125,003,300EUROPÉIA99,30%
COGNP13PUTR$ 13,00276,14% ITM 21 d.u.10,97-0.9810,970000125.058,0011,100EUROPÉIA99,74%
COGND180CALLR$ 1,8057,20% ITM 21 d.u.0,190.680,1926,667%0,240,150,32123.493,000,100.09AMERICANA62,19%
COGNO290PUTR$ 2,90290,16% ITM 2 d.u.1,01-0.931,01-13,675%00099.485,001,000.01EUROPÉIA96,09%
COGNP280PUTR$ 2,8078,24% ITM 21 d.u.0,88-0.940,88-8,333%0,4700,9499.402,000,900EUROPÉIA96,26%
COGNP340PUTR$ 3,40149,61% ITM 21 d.u.1,51-0.871,51000092.562,001,500.01EUROPÉIA93,80%
COGNQ415PUTR$ 4,15102,59% ITM 39 d.u.2,18-0.952,18-9,167%00080.006,002,250EUROPÉIA98,16%
COGNP540PUTR$ 5,40187,71% ITM 21 d.u.3,46-0.953,46000076.120,003,500EUROPÉIA98,53%
COGNO440PUTR$ 4,40418,90% ITM 2 d.u.2,50-0.982,50-3,101%00072.829,002,500EUROPÉIA99,25%
COGNP24PUTR$ 24,00406,76% ITM 21 d.u.21,88-0.9421,88000067.812,0022,100EUROPÉIA99,69%
COGND190CALLR$ 1,9059,58% ATM 21 d.u.0,140.560,1427,273%0,130,100,1567.260,0000.14AMERICANA49,08%
COGNP680PUTR$ 6,80208,18% ITM 21 d.u.4,84-0.964,84000066.792,004,900EUROPÉIA99,19%
COGNP490PUTR$ 4,90181,47% ITM 21 d.u.2,97-0.942,97-1,00%00061.776,003,000EUROPÉIA97,98%
COGNP450PUTR$ 4,50143,06% ITM 21 d.u.2,56-0.972,56-5,535%1,9503,9059.156,002,600EUROPÉIA98,83%
COGNP500PUTR$ 5,0034,04% ITM 21 d.u.3,046-13,04-2,875%00056.854,003,100EUROPÉIA100,00%
COGNT195PUTR$ 1,9553,52% ATM 103 d.u.0,23-0.40,23-11,538%0,100,19043.700,000,050.18EUROPÉIA53,65%
COGND160CALLR$ 1,6082,76% ITM 21 d.u.0,370.810,375,714%0,290,170,4042.014,000,300.07AMERICANA74,06%
COGND145CALLR$ 1,4555,89% ITM 21 d.u.0,470.970,4723,684%00040.810,000,450.02EUROPÉIA95,17%
COGNO260PUTR$ 2,60265,36% ITM 2 d.u.0,72-0.890,72-12,195%0,010,02038.860,000,700.02EUROPÉIA92,52%
COGNP250PUTR$ 2,5084,08% ITM 21 d.u.0,61-0.830,61-7,576%0,240,47037.722,000,600.01EUROPÉIA88,64%
COGNQ190PUTR$ 1,9060,54% ATM 39 d.u.0,16-0.420,16-20,00%00037.403,0000.16EUROPÉIA51,38%
COGNQ630PUTR$ 6,30353,40% ITM 39 d.u.4,73-0.564,27-1,386%00034.472,004,400EUROPÉIA93,86%
COGNQ210PUTR$ 2,1054,64% ITM 39 d.u.0,26-0.60,26-25,714%00034.040,000,200.06EUROPÉIA68,42%
COGNP160PUTR$ 1,6066,26% OTM 21 d.u.0,03-0.150,03-25,00%0,010,02031.743,0000.03EUROPÉIA19,51%
COGNQ180PUTR$ 1,8062,73% OTM 39 d.u.0,12-0.340,12-20,00%0,1000,1928.526,0000.12EUROPÉIA42,97%
COGNP460PUTR$ 4,60181,27% ITM 21 d.u.2,68-0.922,68000026.800,002,700EUROPÉIA97,32%
COGNO25PUTR$ 2,5058,13% ITM 254 d.u.0,63-0.480,63000025.830,000,600.03EUROPÉIA70,45%
COGND199CALLR$ 2,0060,82% ATM 21 d.u.0,100.440,1025,00%0,090,070,1025.068,0000.1AMERICANA37,52%
COGNC190CALLR$ 1,9057,81% ATM 2 d.u.0,040.520,04100,00%0,030,020,0424.706,0000.04AMERICANA49,77%
COGNC155CALLR$ 1,55198,12% ITM 2 d.u.0,370.890,3732,143%0,040,08024.502,000,350.02EUROPÉIA85,79%
COGNO320PUTR$ 3,20383,96% ITM 2 d.u.1,32-0.911,32-10,811%00024.426,001,300.02EUROPÉIA95,47%
COGNT205PUTR$ 2,0554,85% ITM 103 d.u.0,29-0.460,29-9,375%0,320,250,3923.984,000,150.14EUROPÉIA59,50%
COGNP199PUTR$ 2,0061,53% ATM 21 d.u.0,18-0.560,18-18,182%0,050,10022.642,000,100.08EUROPÉIA62,42%
COGNP190PUTR$ 1,9059,80% ATM 21 d.u.0,12-0.440,12-29,412%00022.274,0000.12EUROPÉIA50,94%
COGNQ199PUTR$ 2,0062,35% ATM 39 d.u.0,22-0.50,22-12,00%0,1500,3022.000,000,100.12EUROPÉIA59,86%
COGNP430PUTR$ 4,30131,13% ITM 21 d.u.2,36-0.972,36000019.668,002,400EUROPÉIA98,98%
COGNP175PUTR$ 1,7560,85% OTM 21 d.u.0,06-0.270,06-33,333%0,090,060,1118.209,0000.06EUROPÉIA32,92%
COGND175CALLR$ 1,7555,89% ITM 21 d.u.0,220.740,2222,222%0,020,03015.897,000,150.07EUROPÉIA69,01%
COGNP40PUTR$ 4,00163,83% ITM 21 d.u.2,09-0.912,09-1,415%00014.839,002,100EUROPÉIA96,31%
COGNO190PUTR$ 1,9060,71% ATM 2 d.u.0,04-0.480,04-55,556%0,010,02014.146,0000.04EUROPÉIA50,32%
COGNC195CALLR$ 1,9557,68% ATM 2 d.u.0,020.320,02100,00%0,0200,0313.731,0000.02EUROPÉIA30,46%
COGNE210CALLR$ 2,1054,00% OTM 39 d.u.0,100.390,1011,111%0,020,03013.560,0000.1AMERICANA31,47%
COGNP270PUTR$ 2,7083,33% ITM 21 d.u.0,79-0.90,79-18,557%0,310,61013.114,000,800EUROPÉIA93,77%
COGNP185PUTR$ 1,8566,33% ATM 21 d.u.0,11-0.390,11-21,429%0,3000,6013.030,0000.11EUROPÉIA46,01%
COGNP310PUTR$ 3,10111,70% ITM 21 d.u.1,19-0.911,19-15,00%00012.614,001,200EUROPÉIA95,01%