Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 10:50:34

Search Icon
INÍCIO/COGN3

COGN3 COGNA ON ON

    • R$ 2,77

    0,01 arrow +0,362%

    • R$ 2,80

      Máxima

    • R$ 2,76

      Mínima

    • 2.322.300,00

      Volume

    • 01/08/25, 10:50:29

      Último Negócio

    • R$ 2,80

      Abertura

    • R$ 6,47

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 56,00%

      Desvio Padrão (1a)

    • 48,42%

      IV (1a)

    • 47,71%

      EWMA (1a)

    • 2,11

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
COGNT15PUTR$ 15,03268,53% ITM 10 d.u.12,183-112,16-0,654%12,2512,1612,3312.160,0012,260EUROPÉIA99,97%
COGNH300CALLR$ 2,9352,56% OTM 10 d.u.0,060.330,0600,070,060,072.106,0000.06AMERICANA29,48%
COGNI273CALLR$ 2,7350,04% ATM 35 d.u.0,250.610,2525,00%0,250,240,26375,000,040.21AMERICANA53,25%
COGNH283CALLR$ 2,8363,83% ATM 10 d.u.0,120.470,1220,00%0,110,100,11170,0000.12AMERICANA42,41%
COGNH295CALLR$ 2,8854,39% ATM 10 d.u.0,080.40,0800,090,080,09000.08EUROPÉIA35,72%
COGNT408PUTR$ 4,08207,29% ITM 10 d.u.1,42-0.761,4201,281,241,3201,310.11EUROPÉIA87,11%
COGNI318CALLR$ 3,1836,00% OTM 35 d.u.0,040.20,0400,070,060,07000.04EUROPÉIA16,82%
COGNU350PUTR$ 3,4386,04% ITM 35 d.u.0,76-0.670,7600,610,590,6200,660.1EUROPÉIA77,95%
COGNU363PUTR$ 3,6350,69% ITM 35 d.u.0,82-0.890,8200,790,770,8100,860EUROPÉIA92,37%
COGNH273CALLR$ 2,7360,23% ATM 10 d.u.0,160.590,166,667%0,160,150,17928,000,040.12AMERICANA54,15%
COGNI278CALLR$ 2,7848,86% ATM 35 d.u.0,220.570,2200,220,210,23440,0000.22EUROPÉIA49,53%
COGNH313CALLR$ 3,1359,73% OTM 10 d.u.0,030.180,0300,030,020,03303,0000.03AMERICANA14,85%
COGNH330CALLR$ 3,2361,51% OTM 10 d.u.0,020.120,02100,00%0,030,020,0388,0000.02AMERICANA10,15%
COGNT295PUTR$ 2,8847,21% ATM 10 d.u.0,16-0.620,16-15,789%0,170,160,1864,000,110.05EUROPÉIA65,77%
COGNH303CALLR$ 3,0355,03% OTM 10 d.u.0,040.240,0400,050,040,05000.04AMERICANA20,43%
COGNH315CALLR$ 3,0847,36% OTM 10 d.u.0,020.150,0200,040,030,04000.02EUROPÉIA13,20%
COGNH318CALLR$ 3,1856,99% OTM 10 d.u.0,020.130,0200,030,020,03000.02EUROPÉIA10,99%
COGNT345PUTR$ 3,3880,92% ITM 10 d.u.0,62-0.870,6200,600,570,6200,610.01EUROPÉIA90,03%
COGNT343PUTR$ 3,43148,29% ITM 10 d.u.0,77-0.710,7700,630,600,6600,660.11EUROPÉIA80,34%
COGNT353PUTR$ 3,53116,94% ITM 10 d.u.0,80-0.820,8000,720,690,7500,760.04EUROPÉIA87,18%
COGNI248CALLR$ 2,4841,52% ITM 35 d.u.0,380.820,3800,410,390,4300,290.09EUROPÉIA77,46%
COGNU273PUTR$ 2,7344,71% ATM 35 d.u.0,14-0.390,1400,140,130,15000.14EUROPÉIA45,53%
COGNU283PUTR$ 2,8349,83% ATM 35 d.u.0,21-0.470,2100,180,170,1900,060.15EUROPÉIA54,42%
COGNI300CALLR$ 2,9337,67% OTM 35 d.u.0,110.420,1100,140,130,15000.11AMERICANA36,63%
COGNI323CALLR$ 3,2335,07% OTM 35 d.u.0,030.170,0300,060,050,06000.03AMERICANA13,51%
COGNU333PUTR$ 3,3347,44% ITM 35 d.u.0,55-0.80,5500,520,500,5400,560EUROPÉIA84,79%
COGNI348CALLR$ 3,4835,72% OTM 35 d.u.0,010.070,0100,030,020,03000.01EUROPÉIA5,00%
COGNU348PUTR$ 3,4866,02% ITM 35 d.u.0,73-0.770,7300,650,620,6700,710.02EUROPÉIA83,57%
COGNU353PUTR$ 3,5378,04% ITM 35 d.u.0,81-0.730,8100,710,680,7300,760.05EUROPÉIA82,04%
COGNT313PUTR$ 3,1338,35% ITM 10 d.u.0,35-0.930,35-10,256%0,370,350,398.060,000,360EUROPÉIA94,18%
COGNU268PUTR$ 2,6845,05% ATM 35 d.u.0,12-0.350,1200,120,110,132.400,0000.12EUROPÉIA41,28%
COGNH333CALLR$ 3,3359,14% OTM 10 d.u.0,010.070,0100,020,010,0283,0000.01AMERICANA5,73%
COGNT303PUTR$ 3,0338,87% ITM 10 d.u.0,26-0.850,26-13,333%0,280,260,3026,000,260EUROPÉIA87,09%
COGNT283PUTR$ 2,8347,66% ATM 10 d.u.0,13-0.550,13-13,333%0,130,120,1413,000,060.07EUROPÉIA58,66%
COGNT245PUTR$ 2,3866,88% OTM 10 d.u.0,02-0.110,0200,020,010,02000.02EUROPÉIA13,33%
COGNI258CALLR$ 2,5842,14% ITM 35 d.u.0,310.740,3100,340,320,3600,190.12EUROPÉIA68,76%
COGNU258PUTR$ 2,5849,78% OTM 35 d.u.0,10-0.280,1000,090,080,10000.1EUROPÉIA34,91%
COGNU263PUTR$ 2,6352,99% OTM 35 d.u.0,13-0.330,1300,100,090,11000.13EUROPÉIA39,92%
COGNI283CALLR$ 2,8339,95% ATM 35 d.u.0,160.520,1600,190,170,20000.16AMERICANA46,13%
COGNI303CALLR$ 3,0335,42% OTM 35 d.u.0,070.320,0700,110,100,12000.07AMERICANA27,13%
COGNI358CALLR$ 3,5839,37% OTM 35 d.u.0,010.060,0100,020,010,02000.01EUROPÉIA4,47%
COGNI363CALLR$ 3,6341,12% OTM 35 d.u.0,010.060,0100,020,010,02000.01AMERICANA4,24%
COGNJ403CALLR$ 4,0348,31% OTM 55 d.u.0,020.080,0200,020,010,02000.02AMERICANA4,97%
COGNU313PUTR$ 3,1338,15% ITM 35 d.u.0,36-0.750,36-5,263%0,180,35016.570,000,360EUROPÉIA78,92%
COGNV283PUTR$ 2,8346,64% ATM 55 d.u.0,23-0.440,23-20,69%0005.776,000,060.17EUROPÉIA53,07%
COGNU303PUTR$ 3,0339,24% ITM 35 d.u.0,29-0.660,29-6,452%0,300,270,332.900,000,260.03EUROPÉIA71,33%
COGNH245CALLR$ 2,3852,38% ITM 10 d.u.0,410.940,4120,588%0,430,400,462.132,000,390.02EUROPÉIA92,67%
COGNU278PUTR$ 2,7843,87% ATM 35 d.u.0,16-0.430,1600,160,150,181.600,000,010.15EUROPÉIA49,73%
COGNT315PUTR$ 3,0851,63% ITM 10 d.u.0,32-0.820,32-27,273%0,320,280,351.280,000,310.01EUROPÉIA84,91%
COGNU250PUTR$ 2,4350,91% OTM 35 d.u.0,06-0.190,0600,070,040,101.120,0000.06EUROPÉIA24,49%