Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/COGN3

COGN3 COGNA ON ON

    • R$ 4,52

    -0,07 arrow -1,525%

    • R$ 4,64

      Máxima

    • R$ 4,35

      Mínima

    • 40.908.900,00

      Volume

    • 29/01/26, 18:07:53

      Último Negócio

    • R$ 4,63

      Abertura

    • R$ 183,37

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 48,98%

      IV (1a)

    • 45,90%

      EWMA (1a)

    • 1,66

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
COGNB50CALLR$ 4,3842,47% ATM 16 d.u.0,290.660,29-21,622%0,2500,50344.588,000,140.15AMERICANA62,46%
COGNC473CALLR$ 4,2058,27% ITM 36 d.u.0,610.70,610000200.307,000,320.29AMERICANA62,08%
COGNC500CALLR$ 0,50321,07% ITM 36 d.u.4,050.994,050000170.910,004,020.03EUROPÉIA88,93%
COGNC413CALLR$ 3,6560,17% ITM 36 d.u.1,010.871,0114,773%000138.400,000,870.14AMERICANA81,81%
COGNC463CALLR$ 4,1160,68% ITM 36 d.u.0,680.730,6800,6401,28117.960,000,410.27AMERICANA64,84%
COGNB460W1CALLR$ 4,6546,04% ATM 6 d.u.0,080.370,08-42,857%000100.046,0000.08AMERICANA34,79%
COGNC498CALLR$ 4,4349,00% ATM 36 d.u.0,420.620,42-4,545%0,140,29096.122,000,090.33EUROPÉIA54,63%
COGNG273CALLR$ 2,3867,85% ITM 117 d.u.2,320.962,32-1,277%00069.136,002,140.18AMERICANA90,09%
COGNP573PUTR$ 5,1142,50% ITM 55 d.u.0,64-0.650,64000064.306,600,590.05EUROPÉIA71,71%
COGNO683PUTR$ 6,1151,32% ITM 36 d.u.1,51-0.911,514,138%00052.745,001,590EUROPÉIA94,01%
COGNO473PUTR$ 4,2047,50% OTM 36 d.u.0,15-0.270,1500,460,070,8551.816,0000.15EUROPÉIA33,62%
COGNN513PUTR$ 4,5645,95% ATM 16 d.u.0,21-0.480,2110,526%0,280,200,3550.901,300,040.17EUROPÉIA52,50%
COGNN50PUTR$ 4,3843,92% ATM 16 d.u.0,12-0.340,12-7,692%0,010,01049.680,3000.12EUROPÉIA38,07%
COGNB278CALLR$ 2,4370,10% ITM 16 d.u.2,1112,1168,80%00049.585,002,090.02EUROPÉIA99,97%
COGNN553PUTR$ 4,9334,43% ITM 16 d.u.0,41-0.810,41000047.958,000,410EUROPÉIA82,87%
COGNC438CALLR$ 3,8852,60% ITM 36 d.u.0,800.830,80000040.000,000,640.16EUROPÉIA77,70%
COGNK35CALLR$ 3,0248,43% ITM 203 d.u.1,890.921,89-3,077%1,400,851,9538.589,801,500.39AMERICANA82,93%
COGNB468CALLR$ 4,1541,59% ITM 16 d.u.0,450.830,45-15,094%00036.103,000,370.08EUROPÉIA79,99%
COGNO783PUTR$ 7,0295,47% ITM 36 d.u.2,49-0.842,49-24,316%00035.607,002,500EUROPÉIA91,13%
COGNB453CALLR$ 4,0242,48% ITM 16 d.u.0,560.890,56-9,677%00033.659,000,500.06AMERICANA86,84%
COGNB348CALLR$ 3,06135,32% ITM 16 d.u.1,560.911,56000031.044,001,460.1EUROPÉIA84,08%
COGNO498PUTR$ 4,4347,70% ATM 36 d.u.0,24-0.380,2414,286%0,2100,4130.703,0000.24EUROPÉIA45,05%
COGNB523CALLR$ 4,6546,38% ATM 16 d.u.0,170.450,17-22,727%0,1000,1929.270,0000.17AMERICANA40,89%
COGNC493CALLR$ 4,3838,34% ATM 36 d.u.0,380.660,38-20,833%0,550,340,7627.343,300,140.24AMERICANA60,75%
COGNC45CALLR$ 3,9349,85% ITM 36 d.u.0,750.830,75-8,537%0,490,070,9025.889,900,590.16AMERICANA77,24%
COGNB343CALLR$ 3,02113,53% ITM 16 d.u.1,560.941,56000025.740,001,500.06AMERICANA90,24%
COGNB513CALLR$ 4,5644,30% ATM 16 d.u.0,200.520,20-16,667%0,370,190,5523.316,6000.2EUROPÉIA47,58%
COGNN543PUTR$ 4,8445,07% ITM 16 d.u.0,38-0.680,38-2,564%00021.950,000,320.06EUROPÉIA72,12%
COGNO573PUTR$ 5,1146,74% ITM 36 d.u.0,64-0.690,648,475%00021.346,000,590.05EUROPÉIA75,10%
COGNC583CALLR$ 5,2047,89% OTM 36 d.u.0,130.280,13-13,333%0,140,070,2021.037,0000.13AMERICANA22,30%
COGNC458CALLR$ 4,0648,88% ITM 36 d.u.0,650.780,65-8,451%00020.220,000,460.19EUROPÉIA72,21%
COGNC393CALLR$ 3,4763,93% ITM 36 d.u.1,170.91,1700,080,15019.305,001,050.12AMERICANA85,32%
COGNC573CALLR$ 5,1147,73% OTM 36 d.u.0,150.310,15-16,667%0,190,110,2719.201,0000.15EUROPÉIA25,23%
COGNC478CALLR$ 4,2534,25% ITM 36 d.u.0,440.750,44-32,308%0,040,07017.562,000,270.17EUROPÉIA71,04%
COGNB488CALLR$ 4,3443,62% ATM 16 d.u.0,320.690,32-13,514%0,3500,7016.000,000,180.14EUROPÉIA65,17%
COGNL45CALLR$ 4,0643,03% ITM 224 d.u.1,200.771,20-12,409%0,330,65014.397,000,460.74EUROPÉIA63,55%
COGNB503CALLR$ 4,4747,55% ATM 16 d.u.0,260.590,26-13,333%0,320,040,6013.199,000,050.21AMERICANA54,06%
COGNN573PUTR$ 5,1153,80% ITM 16 d.u.0,62-0.780,621,639%00013.144,000,590.03EUROPÉIA81,91%
COGNO497PUTR$ 45,15155,77% ITM 36 d.u.39,799-139,750,126%00013.117,5040,630EUROPÉIA100,00%
COGNN533PUTR$ 4,7550,07% ATM 16 d.u.0,34-0.60,34000012.501,700,230.11EUROPÉIA65,21%
COGNN503PUTR$ 4,4749,07% ATM 16 d.u.0,18-0.410,1820,00%00012.455,0000.18EUROPÉIA46,22%
COGNO493PUTR$ 4,3851,06% ATM 36 d.u.0,24-0.360,2420,00%0,170,010,3311.575,7000.24EUROPÉIA43,54%
COGND483CALLR$ 4,2945,66% ITM 55 d.u.0,570.690,57-5,00%0,140,28011.574,000,230.34AMERICANA60,69%
COGNO463PUTR$ 4,1154,52% OTM 36 d.u.0,16-0.260,1633,333%0,2500,4911.360,0000.16EUROPÉIA32,69%
COGNB543CALLR$ 4,8447,56% OTM 16 d.u.0,110.330,11-15,385%0,140,020,2510.870,0000.11AMERICANA28,71%
COGNC430CALLR$ 4,3058,10% ITM 36 d.u.0,550.660,5500009.293,000,220.33AMERICANA58,00%
COGNN453PUTR$ 4,0251,95% OTM 16 d.u.0,05-0.150,0500,0500,109.107,0000.05EUROPÉIA18,59%
COGNA460W5CALLR$ 4,08106,80% ITM 1 d.u.0,450.940,45-11,765%0009.006,000,440.01AMERICANA93,27%
COGND408CALLR$ 3,6139,65% ITM 55 d.u.1,040.931,04-3,704%0008.380,940,910.13EUROPÉIA89,87%
COGNB373CALLR$ 3,29115,36% ITM 16 d.u.1,330.91,33-1,481%1,000,231,767.239,021,230.1AMERICANA83,54%