Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 19:45:00

Search Icon
INÍCIO/COGN3

COGN3 COGNA ON ON

    • R$ 1,39

    -0,04 arrow -2,797%

    • R$ 1,44

      Máxima

    • R$ 1,37

      Mínima

    • 64.560.700,00

      Volume

    • 05/11/26, 18:05:56

      Último Negócio

    • R$ 1,41

      Abertura

    • R$ 90,25

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 70,00%

      Desvio Padrão (1a)

    • 71,97%

      IV (1a)

    • 93,00%

      EWMA (1a)

    • 2,27

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
COGNM789PUTR$ 7,89335,39% ITM 46 d.u.6,539-0.686,280,48%000527.779,006,500EUROPÉIA97,20%
COGNW5PUTR$ 8,92342,25% ITM 9 d.u.7,49-0.997,490,672%000440.929,007,530EUROPÉIA99,93%
COGNW235PUTR$ 2,35218,39% ITM 9 d.u.0,985-0.850,9100,010,010180.181,000,960EUROPÉIA92,89%
COGNX190PUTR$ 1,8976,81% ITM 30 d.u.0,50-0.830,508,696%0,3500,7081.458,000,500EUROPÉIA89,13%
COGNK139CALLR$ 1,3983,05% ATM 9 d.u.0,090.540,09-25,00%0,0500,1080.718,0000.09AMERICANA48,05%
COGNX224PUTR$ 2,2462,37% ITM 30 d.u.0,818-0.980,81000080.081,000,850EUROPÉIA98,79%
COGNW332PUTR$ 3,31127,81% ITM 9 d.u.1,905-11,903,261%0,010,01068.210,001,920EUROPÉIA99,99%
COGNK154CALLR$ 1,5486,20% OTM 9 d.u.0,040.30,04-20,00%0,040,030,0565.765,0000.04EUROPÉIA24,76%
COGNM169PUTR$ 1,6960,75% ITM 46 d.u.0,32-0.70,326,667%0,040,08054.963,000,300.02EUROPÉIA78,56%
COGNX501PUTR$ 5,00282,46% ITM 30 d.u.3,641-0.793,49000040.834,003,610EUROPÉIA96,29%
COGNW721PUTR$ 7,21341,31% ITM 9 d.u.5,79-0.995,797,821%00030.108,005,820EUROPÉIA99,79%
COGNW174PUTR$ 1,7481,12% ITM 9 d.u.0,35-0.910,359,375%0,210,010,4028.900,000,350EUROPÉIA93,47%
COGNW230PUTR$ 2,30341,60% ITM 9 d.u.1,04-0.670,8900,5301,0522.579,000,910EUROPÉIA86,34%
COGNX394PUTR$ 3,94140,18% ITM 30 d.u.2,496-0.972,45000022.049,002,550EUROPÉIA99,10%
COGNX290PUTR$ 2,89375,76% ITM 30 d.u.1,877-0.461,4000,030,05021.822,001,500EUROPÉIA88,51%
COGNC209CALLR$ 2,0968,17% OTM 91 d.u.0,070.250,07000020.510,0000.07AMERICANA13,88%
COGNW154PUTR$ 1,5483,05% ITM 9 d.u.0,18-0.710,185,882%0,020,04020.420,000,150.03EUROPÉIA75,86%
COGNV311PUTR$ 3,1136,15% ITM 236 d.u.1,37-0.961,37000018.814,001,720EUROPÉIA98,34%
COGNX144PUTR$ 1,4470,34% ATM 30 d.u.0,15-0.480,1500,140,110,1816.131,000,050.1EUROPÉIA58,05%
COGNX269PUTR$ 2,6967,91% ITM 30 d.u.1,259-11,240,813%0,110,21016.120,001,300EUROPÉIA99,79%
COGNL154CALLR$ 1,5472,46% OTM 30 d.u.0,090.410,09-18,182%0,130,050,2015.039,0000.09AMERICANA31,81%
COGNS2PUTR$ 3,0779,56% ITM 173 d.u.1,51-0.771,51000014.798,001,680EUROPÉIA91,87%
COGNX239PUTR$ 2,3983,11% ITM 30 d.u.0,97-0.950,971,042%0,160,31014.551,001,000EUROPÉIA97,61%
COGNL144CALLR$ 1,4469,24% ATM 30 d.u.0,120.510,12-29,412%0,1300,2514.525,0000.12AMERICANA41,97%
COGNX194PUTR$ 1,9472,66% ITM 30 d.u.0,54-0.870,5468,75%00013.500,000,550EUROPÉIA91,82%
COGNW184PUTR$ 1,8497,17% ITM 9 d.u.0,45-0.920,457,143%00011.344,000,450EUROPÉIA94,45%
COGNS449PUTR$ 3,9866,63% ITM 173 d.u.2,27-0.932,2700,130,25010.896,002,590EUROPÉIA97,83%
COGNW245PUTR$ 2,4589,24% ITM 9 d.u.1,049-11,042,97%00010.430,001,060EUROPÉIA99,97%
COGNX164PUTR$ 1,6467,86% ITM 30 d.u.0,28-0.70,283,704%0,260,200,318.960,000,250.03EUROPÉIA77,56%
COGNL169CALLR$ 1,6983,15% OTM 30 d.u.0,070.310,0700,040,010,078.939,0000.07EUROPÉIA22,05%
COGNW3PUTR$ 1,6444,38% ITM 9 d.u.0,244-0.970,2300,110,2208.888,000,250EUROPÉIA97,49%
COGNW349PUTR$ 3,50232,09% ITM 9 d.u.2,10-0.972,1000008.400,002,110EUROPÉIA98,97%
COGNA169CALLR$ 1,6970,37% OTM 46 d.u.0,080.340,08-20,00%0,110,020,208.000,0000.08EUROPÉIA23,53%
COGNN4PUTR$ 3,4675,74% ITM 71 d.u.1,95-0.981,9500,010,0207.800,002,070EUROPÉIA99,13%
COGNL174CALLR$ 1,7476,90% OTM 30 d.u.0,050.260,0500,660,041,287.500,0000.05AMERICANA17,86%
COGNB3CALLR$ 1,1986,01% ITM 71 d.u.0,370.740,3700,150,3007.017,200,200.17AMERICANA57,62%
COGNX234PUTR$ 2,3478,79% ITM 30 d.u.0,92-0.960,9221,053%0006.764,000,950EUROPÉIA97,70%
COGNW159PUTR$ 1,5983,98% ITM 9 d.u.0,22-0.770,2210,00%0006.740,000,200.02EUROPÉIA81,52%
COGNK149CALLR$ 1,4982,20% OTM 9 d.u.0,050.370,05-16,667%0,050,030,066.585,0000.05AMERICANA31,03%
COGNK130CALLR$ 1,2986,38% ITM 9 d.u.0,150.710,1500004.200,000,100.05AMERICANA65,70%
COGNW35PUTR$ 3,01459,92% ITM 9 d.u.1,779-0.671,601,911%0,791,5804.170,791,620EUROPÉIA90,63%
COGNW280PUTR$ 2,80167,01% ITM 9 d.u.1,40-0.981,402,19%0,050,1003.795,001,410EUROPÉIA99,09%
COGNW149PUTR$ 1,4979,05% ITM 9 d.u.0,14-0.640,147,692%0,160,030,303.601,000,100.04EUROPÉIA69,45%
COGNW300PUTR$ 2,55138,76% ITM 9 d.u.1,15-0.981,152,679%0003.450,001,160EUROPÉIA99,24%
COGNX410PUTR$ 4,10471,50% ITM 30 d.u.3,143-0.442,6000003.392,002,710EUROPÉIA92,91%
COGNX249PUTR$ 2,4998,94% ITM 30 d.u.1,074-0.931,0300003.369,001,100EUROPÉIA96,66%
COGNM350PUTR$ 3,49392,86% ITM 46 d.u.2,591-0.382,0000,160,3103.188,002,100EUROPÉIA91,52%
COGNO255PUTR$ 2,54236,62% ITM 91 d.u.1,575-0.371,020,99%0003.060,001,150EUROPÉIA86,48%
COGNL204CALLR$ 2,0480,63% OTM 30 d.u.0,020.120,02-33,333%0,060,010,103.017,0000.02AMERICANA7,18%
COGNV55PUTR$ 5,50135,37% ITM 491 d.u.3,501-0.362,8000002.800,004,110EUROPÉIA93,81%