COGN3 COGNA ON ON

    • R$ 1,88

    0,05 arrow +2,732%

    • 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$ 1,781
00000,100,0200,010
000COGNP100
COGND150R$ 1,69R$ 1,731
00000,150000
00R$ 13,05COGNP150
COGND250R$ 1,631
00000,250000
000COGNP25
COGND35R$ 1,51R$ 1,531
00000,350000
00R$ 33,00COGNP35
COGND4000R$ 1,481
00000,400,0200,010
00R$ 2,06COGNP400
COGND45R$ 1,31R$ 1,431
00000,450000
000COGNP45
COGND499R$ 1,41R$ 1,410.97
7,6340000,500,0200,010
000COGNP499
COGND550R$ 1,12R$ 1,341
00000,550000
000COGNP550
COGND6000R$ 1,291
00000,600,0200,010
00R$ 4,01COGNP600
COGND6500R$ 1,241
00000,650000
00R$ 4,56COGNP650
COGND7000R$ 1,191
00000,700000
-0.030,02R$ 0,02COGNP700
COGND7500R$ 1,141
00000,750000
000COGNP750
COGND800R$ 0,95R$ 1,091
00000,800,0200,010
000COGNP800
COGND8500R$ 1,041
00000,850000
000COGNP850
COGND900R$ 0,75R$ 0,991
00000,900,0200,010
-0.030,01R$ 0,01COGNP900
COGND950R$ 0,73R$ 0,941
00000,950000
000COGNP950
COGND99R$ 0,82R$ 0,891
00001,000000
000COGNP99
COGND105R$ 0,82R$ 0,841
5,1280001,050000
-0.030,01R$ 0,01COGNP105
COGND110R$ 0,74R$ 0,791
51,020,4400,871,100000
000COGNP110
COGND115R$ 0,71R$ 0,741
12,6980001,150,0100,010
-0.040,01R$ 0,01COGNP115
COGND120R$ 0,53R$ 0,691
00001,200,0200,010
-0.040,01R$ 0,01COGNP120
COGND125R$ 0,50R$ 0,641
00001,250000
-0.040,01R$ 0,01COGNP125
COGND130R$ 0,53R$ 0,591
00,010,0101,300,0100,010
-0.050,01R$ 0,01COGNP130
COGND135R$ 0,50R$ 0,541
11,1110001,350,0500,030
-0.050,01R$ 0,01COGNP135
COGND140R$ 0,51R$ 0,510.93
6,250,340,150,521,400,0200,01-50,00
-0.060,01R$ 0,01COGNP140
COGND145R$ 0,47R$ 0,470.9
23,6840001,450,020,010,02-50,00
-0.060,01R$ 0,01COGNP145
COGND149R$ 0,41R$ 0,410.92
20,5880,250,070,431,500,030,010,02-33,333
-0.10,02R$ 0,02COGNP149
COGND155R$ 0,35R$ 0,350.96
20,690,420,350,491,550,110,010,06-33,333
-0.110,02R$ 0,02COGNP155
COGND160R$ 0,37R$ 0,370.78
5,7140,270,170,371,600,080,020,05-25,00
-0.150,03R$ 0,03COGNP160
COGND165R$ 0,26R$ 0,260.89
8,3330,380,250,501,650,060,020,04-33,333
-0.190,04R$ 0,04COGNP165
COGND170R$ 0,20R$ 0,200.96
-4,7620,250,200,301,700,080,050,07-14,286
-0.250,06R$ 0,06COGNP170
COGND175R$ 0,22R$ 0,220.71
22,2220,140,030,251,750,110,060,09-33,333
-0.280,06R$ 0,06COGNP175
COGND180R$ 0,19R$ 0,190.65
26,6670,180,150,201,800,100,060,08-25,00
-0.350,09R$ 0,09COGNP180
COGND185R$ 0,16R$ 0,160.59
23,0770,880,071,681,850,6000,30-21,429
-0.410,11R$ 0,11COGNP185
COGND190R$ 0,14R$ 0,140.54
27,2730,150,140,151,900,130,110,12-29,412
-0.470,12R$ 0,12COGNP190
COGND199R$ 0,10R$ 0,100.43
25,000,090,080,102,0000,170,09-18,182
-0.590,18R$ 0,18COGNP199
COGND210R$ 0,07R$ 0,070.33
75,000,070,060,072,10000-23,333
-0.760,23R$ 0,23COGNP210
COGND220R$ 0,04R$ 0,040.23
33,3330,040,030,052,200,5000,25-13,158
-0.790,33R$ 0,33COGNP220
COGND230R$ 0,02R$ 0,020.14
100,000,020,010,032,300,700,320,51-10,638
-0.840,42R$ 0,42COGNP230
COGND240R$ 0,02R$ 0,020.12
100,000,020,010,022,40000-25,352
-0.820,53R$ 0,53COGNP240
COGND250R$ 0,01R$ 0,010.07
00,0100,012,5000,470,24-7,576
-0.90,61R$ 0,61COGNP250
COGND260R$ 0,01R$ 0,010.07
00,0100,022,600000
-0.730,79R$ 0,79COGNP260
COGND270R$ 0,01R$ 0,010.06
00,0100,012,7000,610,31-18,557
-0.990,791R$ 0,79COGNP270
COGND280R$ 0,01R$ 0,010.06
00,0100,012,800,9400,47-8,333
-0.890,914R$ 0,88COGNP280
COGND290R$ 0,01R$ 0,010.06
00,0100,022,900000
-10,9890COGNP290
COGND300R$ 0,01R$ 0,010.05
00,0100,013,001,251,001,13-6,087
-0.711,229R$ 1,08COGNP300
COGND310000
00,0100,023,10000-15,00
-0.981,19R$ 1,19COGNP310
COGND320R$ 0,01R$ 0,010.05
00,0100,013,201,350,010,68-5,97
-11,286R$ 1,26COGNP320
COGND330R$ 0,01R$ 0,010.05
00,0100,023,300000
-0.831,45R$ 1,45COGNP330
COGND340R$ 0,01R$ 0,010.05
00,0100,023,400000
-0.911,51R$ 1,51COGNP340
COGND350R$ 0,01R$ 0,010.04
00,0100,013,5001,520,76-4,294
-0.961,591R$ 1,56COGNP350
COGND360R$ 0,01R$ 0,010.04
00,0100,023,60000-2,89
-11,681R$ 1,68COGNP360
COGND370R$ 0,01R$ 0,010.04
00,0100,023,700000
-11,78R$ 1,62COGNP370
COGND380R$ 0,02R$ 0,020.07
00,0100,023,800000
-0.722,05R$ 2,05COGNP380
COGND390R$ 0,01R$ 0,010.04
00,0100,023,900000
-0.812,068R$ 1,96COGNP390
COGND40000
00,0100,024,00000-1,415
-0.952,09R$ 2,09COGNP40
COGND410R$ 0,01R$ 0,010.04
00,0100,024,1002,001,00-1,345
-0.932,20R$ 2,20COGNP410
COGND420000
00,0100,024,200000
-0.892,32R$ 2,32COGNP420
COGND430000
00,0100,024,300000
-12,374R$ 2,36COGNP430
COGND440000
00,0100,024,400000
-12,473R$ 2,47COGNP440
COGND450000
00,0100,024,503,902,503,20-5,535
-0.932,596R$ 2,56COGNP450
COGND460R$ 0,09R$ 0,090.17
00,0100,024,600000
-0.972,68R$ 2,68COGNP460
COGND470000
00,0100,024,700000
-12,7690COGNP470
COGND480000
00,0100,024,800000
-12,8680COGNP480
COGND490000
00,0100,024,90000-1,00
-0.992,97R$ 2,97COGNP490
COGND500000
00,0100,025,00000-2,875
-0.943,088R$ 3,04COGNP500
COGND520000
00,0100,025,203,8501,93-1,813
-13,264R$ 3,25COGNP520
COGND540000
00,0100,025,400000
-0.863,533R$ 3,46COGNP540
COGND560000
00,0100,025,600000
-0.554,117R$ 3,64COGNP560
COGND580000
00,0100,025,800000
-13,858R$ 3,82COGNP580
COGND60000
00,0100,026,000000
-14,0550COGNP60
COGND620000
00,0100,026,205,1502,58-3,872
-0.994,255R$ 4,22COGNP620
COGND640000
00,0100,026,400000
-14,4510COGNP640
COGND660000
00,0100,026,600000
-0.844,75R$ 4,75COGNP660
COGND680000
00,0100,026,800000
-14,847R$ 4,84COGNP680
COGND70000
00,0100,027,000000
-15,0450COGNP70
COGND62000
00,0100,027,200000
-15,2420COGNP62
COGND740000
00,0100,027,400000
-0.855,53R$ 5,53COGNP740
COGND760000
00007,600000
-0.795,79R$ 5,79COGNP760
COGND780000
00007,800000
-15,8360COGNP780
COGND80000
00008,000000
-0.816,17R$ 6,17COGNP80
COGND820000
00008,200000
-16,2320COGNP820
COGND840000
00008,400000
-16,430COGNP840
COGND860000
00008,600000
-16,6270COGNP860
COGND880000
00008,800000
-16,8250COGNP880
COGND90000
00009,000000
-17,0230COGNP90
COGND920000
00009,200000
-0.817,36R$ 7,36COGNP920
COGND940000
00009,400000
-17,4190COGNP940
COGND960000
00009,600000
-17,6170COGNP960
COGND980000
00009,800000
-17,8140COGNP980
COGND1000
000010,000000
-18,0120COGNP1
COGND104000
000010,500000
-18,5070COGNP104
COGND11000
000011,000000
-19,0020COGNP11
COGND114000
000011,500000
-19,4960COGNP114
COGND12000
000012,000000
-19,9910COGNP12
COGND124000
000012,500000
-110,4850COGNP124
COGND13000
000013,000000
-0.9910,983R$ 10,97COGNP13
COGND24000
000024,000000
-0.9721,88R$ 21,88COGNP24
COGND245R$ 0,01R$ 0,010.02
000024,500000
-0.9722,375R$ 22,34COGNP245
COGND249R$ 0,01R$ 0,010.02
000025,000000
-122,851R$ 0,57COGNP249
COGND255R$ 0,01R$ 0,010.02
000025,500000
-0.8823,44R$ 23,44COGNP255
COGND26000
000026,000000
-123,840COGNP26
COGND265R$ 0,01R$ 0,010.02
000026,500000
-124,335R$ 0,73COGNP265
COGND27R$ 0,01R$ 0,010.02
000027,000000
-124,829R$ 0,77COGNP27