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

Indicadores

    • 56,00%

      Desvio Padrão (1a)

    • 59,06%

      IV (1a)

    • 54,44%

      EWMA (1a)

    • 2,41

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
COGND100R$ 1,28R$ 1,801
00000,100,0200,010
000COGNP100
COGND150R$ 1,69R$ 1,751
00000,150000
00R$ 13,05COGNP150
COGND250R$ 1,651
00000,250000
000COGNP25
COGND35R$ 1,51R$ 1,551
00000,350000
00R$ 33,00COGNP35
COGND4000R$ 1,501
00000,400,0200,010
00R$ 2,06COGNP400
COGND45R$ 1,31R$ 1,451
00000,450000
000COGNP45
COGND499R$ 1,41R$ 1,410.99
7,6340000,500,0200,010
000COGNP499
COGND550R$ 1,12R$ 1,361
00000,550000
000COGNP550
COGND6000R$ 1,311
00000,600,0200,010
00R$ 4,01COGNP600
COGND6500R$ 1,261
00000,650000
00R$ 4,56COGNP650
COGND7000R$ 1,211
00000,700000
-0.030,02R$ 0,02COGNP700
COGND7500R$ 1,161
00000,750000
000COGNP750
COGND800R$ 0,95R$ 1,111
00000,800,0200,010
000COGNP800
COGND8500R$ 1,061
00000,850000
000COGNP850
COGND900R$ 0,75R$ 1,011
00000,900,0200,010
-0.030,01R$ 0,01COGNP900
COGND950R$ 0,73R$ 0,961
00000,950000
000COGNP950
COGND99R$ 0,82R$ 0,911
00001,000000
000COGNP99
COGND105R$ 0,82R$ 0,861
5,1280001,050000
-0.030,01R$ 0,01COGNP105
COGND110R$ 0,74R$ 0,811
51,020001,100000
000COGNP110
COGND115R$ 0,71R$ 0,761
12,6980001,150,0100,010
-0.040,01R$ 0,01COGNP115
COGND120R$ 0,53R$ 0,711
00001,200,0200,010
-0.040,01R$ 0,01COGNP120
COGND125R$ 0,50R$ 0,661
00001,250000
-0.040,01R$ 0,01COGNP125
COGND130R$ 0,53R$ 0,611
00,010,0101,300,0100,010
-0.050,01R$ 0,01COGNP130
COGND135R$ 0,50R$ 0,561
11,1110001,350,0500,030
-0.050,01R$ 0,01COGNP135
COGND140R$ 0,51R$ 0,521
6,250,080,1501,400,0200,01-50,00
-0.050,01R$ 0,01COGNP140
COGND145R$ 0,47R$ 0,470.97
23,6840001,450,0200,01-50,00
-0.060,01R$ 0,01COGNP145
COGND149R$ 0,41R$ 0,421
20,5880,040,0701,500,030,010,02-33,333
-0.10,02R$ 0,02COGNP149
COGND155R$ 0,35R$ 0,371
20,690,130,2501,550,110,010,06-33,333
-0.110,02R$ 0,02COGNP155
COGND160R$ 0,37R$ 0,370.81
5,7140,290,170,401,6000,020,01-25,00
-0.150,03R$ 0,03COGNP160
COGND165R$ 0,26R$ 0,271
8,3330,270,030,501,650,060,010,03-33,333
-0.190,04R$ 0,04COGNP165
COGND170R$ 0,20R$ 0,221
-4,7620,240,170,301,700,100,040,07-14,286
-0.240,06R$ 0,06COGNP170
COGND175R$ 0,22R$ 0,220.74
22,2220,020,0301,750,110,060,09-33,333
-0.270,06R$ 0,06COGNP175
COGND180R$ 0,19R$ 0,190.68
26,6670,240,150,321,800,200,050,13-25,00
-0.330,09R$ 0,09COGNP180
COGND185R$ 0,16R$ 0,160.62
23,0770,020,0301,850,6000,30-21,429
-0.390,11R$ 0,11COGNP185
COGND190R$ 0,14R$ 0,140.56
27,2730,130,100,151,90000-29,412
-0.440,12R$ 0,12COGNP190
COGND199R$ 0,10R$ 0,100.44
25,000,090,070,102,0000,100,05-18,182
-0.560,18R$ 0,18COGNP199
COGND210R$ 0,07R$ 0,070.34
75,000,070,050,082,10000-23,333
-0.690,23R$ 0,23COGNP210
COGND220R$ 0,04R$ 0,040.23
33,3330,040,030,052,20000-13,158
-0.730,33R$ 0,33COGNP220
COGND230R$ 0,02R$ 0,020.14
100,000,030,010,042,300,7000,35-10,638
-0.780,42R$ 0,42COGNP230
COGND240R$ 0,02R$ 0,020.13
100,000,0200,032,40000-25,352
-0.770,53R$ 0,53COGNP240
COGND250R$ 0,01R$ 0,010.07
00,0100,012,5000,470,24-7,576
-0.830,61R$ 0,61COGNP250
COGND260R$ 0,01R$ 0,010.07
00,0100,022,600000
-0.710,79R$ 0,79COGNP260
COGND270R$ 0,01R$ 0,010.06
00,0100,022,7000,610,31-18,557
-0.90,79R$ 0,79COGNP270
COGND280R$ 0,01R$ 0,010.06
00,0100,022,800,9400,47-8,333
-0.940,88R$ 0,88COGNP280
COGND290R$ 0,01R$ 0,010.06
00,0100,022,900000
-10,9690COGNP290
COGND300R$ 0,01R$ 0,010.05
00,0100,013,001,2500,63-6,087
-0.941,08R$ 1,08COGNP300
COGND310000
00,0100,023,10000-15,00
-0.911,19R$ 1,19COGNP310
COGND320R$ 0,01R$ 0,010.05
00,0100,013,2000,010,01-5,97
-11,266R$ 1,26COGNP320
COGND330R$ 0,01R$ 0,010.05
00,0100,023,300000
-0.81,45R$ 1,45COGNP330
COGND340R$ 0,01R$ 0,010.05
00,0100,023,400000
-0.871,51R$ 1,51COGNP340
COGND350R$ 0,01R$ 0,010.04
00,0100,013,5001,520,76-4,294
-0.991,563R$ 1,56COGNP350
COGND360R$ 0,01R$ 0,010.04
00,0100,023,60000-2,89
-0.931,68R$ 1,68COGNP360
COGND370R$ 0,01R$ 0,010.04
00,0100,023,700000
-11,76R$ 1,62COGNP370
COGND380R$ 0,02R$ 0,020.07
00,0100,023,800000
-0.72,05R$ 2,05COGNP380
COGND390R$ 0,01R$ 0,010.04
00,0100,023,900000
-0.991,96R$ 1,96COGNP390
COGND40000
00,0100,024,00000-1,415
-0.912,09R$ 2,09COGNP40
COGND410R$ 0,01R$ 0,010.04
00,0100,024,1002,001,00-1,345
-0.892,20R$ 2,20COGNP410
COGND420000
00,0100,024,200000
-0.852,32R$ 2,32COGNP420
COGND430000
00,0100,024,300000
-0.972,36R$ 2,36COGNP430
COGND440000
00,0100,024,400000
-0.942,47R$ 2,47COGNP440
COGND450000
00,0100,024,503,9001,95-5,535
-0.972,56R$ 2,56COGNP450
COGND460R$ 0,09R$ 0,090.17
00,0100,024,600000
-0.922,68R$ 2,68COGNP460
COGND470000
00,0100,024,700000
-12,7490COGNP470
COGND480000
00,0100,024,800000
-12,8480COGNP480
COGND490000
00,0100,024,90000-1,00
-0.942,97R$ 2,97COGNP490
COGND500000
00,0100,025,00000-2,875
-13,046R$ 3,04COGNP500
COGND520000
00,0100,025,203,8501,93-1,813
-0.983,25R$ 3,25COGNP520
COGND540000
00,0100,025,400000
-0.953,46R$ 3,46COGNP540
COGND560000
00,0100,025,600000
-13,64R$ 3,64COGNP560
COGND580000
00,0100,025,800000
-13,838R$ 3,82COGNP580
COGND60000
00,0100,026,000000
-14,0350COGNP60
COGND620000
00,0100,026,20000-3,872
-0.994,236R$ 4,22COGNP620
COGND640000
00,0100,026,400000
-14,4310COGNP640
COGND660000
00,0100,026,600000
-0.824,75R$ 4,75COGNP660
COGND680000
00,0100,026,800000
-0.964,84R$ 4,84COGNP680
COGND70000
00,0100,027,000000
-15,0250COGNP70
COGND62000
00,0100,027,200000
-15,2220COGNP62
COGND740000
00,0100,027,400000
-0.835,53R$ 5,53COGNP740
COGND760000
00007,600000
-0.775,79R$ 5,79COGNP760
COGND780000
00007,800000
-15,8160COGNP780
COGND80000
00008,000000
-0.796,17R$ 6,17COGNP80
COGND820000
00008,200000
-16,2120COGNP820
COGND840000
00008,400000
-16,410COGNP840
COGND860000
00008,600000
-16,6070COGNP860
COGND880000
00008,800000
-16,8050COGNP880
COGND90000
00009,000000
-17,0030COGNP90
COGND920000
00009,200000
-0.797,36R$ 7,36COGNP920
COGND940000
00009,400000
-17,3990COGNP940
COGND960000
00009,600000
-17,5970COGNP960
COGND980000
00009,800000
-17,7940COGNP980
COGND1000
000010,000000
-17,9920COGNP1
COGND104000
000010,500000
-18,4870COGNP104
COGND11000
000011,000000
-18,9820COGNP11
COGND114000
000011,500000
-19,4760COGNP114
COGND12000
000012,000000
-19,9710COGNP12
COGND124000
000012,500000
-110,4650COGNP124
COGND13000
000013,000000
-0.9810,97R$ 10,97COGNP13
COGND24000
000024,000000
-0.9421,88R$ 21,88COGNP24
COGND245R$ 0,01R$ 0,010.02
000024,500000
-0.9922,34R$ 22,34COGNP245
COGND249R$ 0,01R$ 0,010.02
000025,000000
-122,831R$ 0,57COGNP249
COGND255R$ 0,01R$ 0,010.02
000025,500000
-0.8623,44R$ 23,44COGNP255
COGND26000
000026,000000
-123,820COGNP26
COGND265R$ 0,01R$ 0,010.02
000026,500000
-124,315R$ 0,73COGNP265
COGND27R$ 0,01R$ 0,010.02
000027,000000
-124,81R$ 0,77COGNP27