COGN3 - COGNA ON ON: Opções e cotação

INÍCIO /COGN3

COGN3 COGNA ON ON

-0,09 -3,673%
- R$ 2,47
  Máxima
- R$ 2,34
  Mínima
- 27.679.000,00
  Volume
- 12/06/26, 18:39:44
  Último Negócio
- R$ 2,42
  Abertura
- R$ 66,11
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Baixa
Longo Prazo

Indicadores

44,00%
Desvio Padrão (1a)
47,79%
IV (1a)

41,87%
EWMA (1a)
1,69
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
COGNH730	0	R$ 1,65	1	0	0	0	0	0,73	0	0	0	0	0	0	0	COGNT730
COGNH830	0	R$ 1,55	1	0	0	0	0	0,83	0	0	0	0	0	0	0	COGNT830
COGNH930	0	R$ 1,45	1	0	0	0	0	0,93	0	0	0	0	0	0	0	COGNT930
COGNH103	0	R$ 1,36	1	0	0	0	0	1,03	0	0	0	0	0	0	0	COGNT103
COGNH113	0	R$ 1,26	1	0	0	0	0	1,13	0	0	0	0	0	0	0	COGNT113
COGNH123	0	R$ 1,16	1	0	0	0	0	1,23	0	0	0	0	0	0	0	COGNT123
COGNH133	R$ 1,09	R$ 1,09	0.95	0	0	0	0	1,33	0	0	0	0	0	0	0	COGNT133
COGNH144	0	R$ 0,97	1	0	0	0	0	1,43	0	0	0	0	0	0	0	COGNT144
COGNH153	0	R$ 0,87	1	0	0	0	0	1,53	0	0	0	0	0	0	0	COGNT153
COGNH163	0	R$ 0,77	1	0	0	0	0	1,63	0	0	0	0	0	0	0	COGNT163
COGNH173	0	R$ 0,67	1	0	0	0	0	1,73	0	0	0	0	0	0	0	COGNT173
COGNH178	R$ 0,83	R$ 0,83	0.8	0	0	0	0	1,78	0,30	0	0,15	0	0	0	0	COGNT178
COGNH213	R$ 0,76	R$ 0,76	0.79	0	0	0	0	1,83	0	0	0	0	-0.12	0,04	R$ 0,04	COGNT213
COGNH193	0	R$ 0,48	1	0	0	0	0	1,93	0	0	0	0	0	0	0	COGNT193
COGNH203	0	R$ 0,38	1	0	0	0	0	2,03	0	0	0	0	-0.19	0,06	R$ 0,06	COGNT203
COGNH208	R$ 0,52	R$ 0,52	0.72	0	0	0	0	2,08	0	0	0	0	0	0	0	COGNT208
COGNH21	0	R$ 0,28	1	0	0	0	0	2,13	0	0	0	0	0	0	0	COGNT21
COGNH223	0	R$ 0,19	1	0	0	0	0	2,23	0	0	0	0	-0.3	0,10	R$ 0,10	COGNT223
COGNH233	R$ 0,24	R$ 0,24	0.61	-40,00	0	0	0	2,33	0	0	0	0	-0.36	0,08	R$ 0,08	COGNT233
COGNH243	0	0	0	0	0	0	0	2,43	0	0,10	0,05	0	-0.47	0,17	R$ 0,17	COGNT243
COGNH248	R$ 0,28	R$ 0,28	0.54	0	0	0	0	2,48	0	0,03	0,02	66,667	-0.52	0,20	R$ 0,20	COGNT248
COGNH253	R$ 0,18	R$ 0,18	0.47	0	0	0	0	2,53	0	0	0	0	-1	0,106	0	COGNT253
COGNH258	R$ 0,19	R$ 0,19	0.46	0	0,01	0,01	0	2,58	0,56	0,08	0,32	0	-0.61	0,26	R$ 0,26	COGNT258
COGNH263	R$ 0,11	R$ 0,11	0.38	0	0	0	0	2,63	0	0	0	0	-0.9	0,21	R$ 0,21	COGNT263
COGNH268	0	0	0	0	0	0	0	2,68	0	0	0	0	-1	0,252	0	COGNT268
COGNH274	R$ 0,10	R$ 0,10	0.33	-16,667	0	0	0	2,73	0,69	0,10	0,39	0	-0.85	0,32	R$ 0,32	COGNT274
COGNH279	R$ 0,13	R$ 0,13	0.35	0	0	0	0	2,78	0	0	0	0	-1	0,349	R$ 0,25	COGNT279
COGNH283	R$ 0,08	R$ 0,08	0.28	-20,00	0	0	0	2,83	0	0	0	2,50	-0.9	0,41	R$ 0,41	COGNT283
COGNH293	R$ 0,12	R$ 0,12	0.31	0	0	0	0	2,93	0	0,02	0,01	0	-1	0,495	R$ 0,40	COGNT293
COGNH304	R$ 0,06	R$ 0,06	0.21	0	0,11	0	0,22	3,03	0	0	0	0	-0.53	0,965	R$ 0,58	COGNT304
COGNH313	R$ 0,01	R$ 0,01	0.06	-66,667	0	0	0	3,13	0	0	0	0	-1	0,69	0	COGNT313
COGNH318	0	0	0	0	0	0	0	3,18	0	0	0	0	-1	0,739	0	COGNT318
COGNH323	0	0	0	0	0	0	0	3,23	0	0	0	0	-1	0,788	0	COGNT323
COGNH339	R$ 0,04	R$ 0,04	0.14	0	0,01	0,01	0	3,38	0	0,10	0,05	0	-1	0,934	R$ 0,93	COGNT339
COGNH400	R$ 0,02	R$ 0,02	0.08	0	0,14	0	0,28	3,46	0	0,10	0,05	-2,97	-0.86	1,058	R$ 0,98	COGNT400
COGNH356	0	0	0	0	0	0	0	3,56	0	0	0	0	-1	1,109	R$ 1,05	COGNT356
COGNH366	0	0	0	0	0	0	0	3,66	0	0	0	0	-1	1,207	0	COGNT366
COGNH376	0	0	0	0	0	0	0	3,76	0	0	0	0	-1	1,304	0	COGNT376
COGNH386	0	0	0	0	0	0	0	3,86	0	0	0	0	-1	1,402	0	COGNT386
COGNH396	0	0	0	0	0	0	0	3,96	0	0	0	0	-1	1,499	0	COGNT396
COGNH402	R$ 0,06	R$ 0,06	0.15	0	0,04	0	0,07	4,01	0	0	0	0	-1	1,548	0	COGNT402
COGNH407	R$ 0,02	R$ 0,02	0.07	0	0,03	0	0,06	4,06	0	0	0	0	-0.98	1,60	R$ 1,60	COGNT407
COGNH416	0	0	0	0	0	0	0	4,16	0	0	0	0	-1	1,694	0	COGNT416
COGNH426	0	0	0	0	0	0	0	4,26	0	0	0	0	-1	1,792	0	COGNT426
COGNH431	0	0	0	0	0	0	0	4,31	0	0	0	0	-1	1,84	0	COGNT431
COGNH436	0	0	0	0	0	0	0	4,36	0	0	0	0	-1	1,889	0	COGNT436
COGNH446	R$ 0,01	R$ 0,01	0.04	0	0	0	0	4,46	0	0	0	0	-1	1,986	0	COGNT446
COGNH452	0	0	0	0	0	0	0	4,51	0	0	0	0	-1	2,035	R$ 1,48	COGNT452
COGNH456	0	0	0	0	0	0	0	4,56	0	0	0	0	-1	2,084	R$ 2,01	COGNT456
COGNH466	0	0	0	0	0	0	0	4,66	0	0	0	0	-1	2,181	0	COGNT466
COGNH476	0	0	0	0	0	0	0	4,76	0	0	0	0	-1	2,279	0	COGNT476
COGNH486	0	0	0	0	0	0	0	4,86	0	0	0	0	-1	2,376	0	COGNT486
COGNH496	0	0	0	0	0	0	0	4,96	0	0	0	0	-1	2,474	0	COGNT496
COGNH502	R$ 0,02	R$ 0,02	0.06	0	0	0	0	5,01	0	0	0	0	-1	2,522	R$ 2,28	COGNT502
COGNH531	0	0	0	0	0	0	0	5,31	0	0	0	0	-1	2,815	0	COGNT531
COGNH541	0	0	0	0	0	0	0	5,41	0	0	0	0	-1	2,912	0	COGNT541
COGNH552	0	0	0	0	0	0	0	5,51	0	0	0	0	-1	3,01	0	COGNT552
COGNH561	0	0	0	0	0	0	0	5,61	0	0	0	0	-1	3,107	0	COGNT561
COGNH571	0	0	0	0	0	0	0	5,71	0	0	0	0	-1	3,205	0	COGNT571
COGNH681	0	0	0	0	0	0	0	6,81	0	0	0	0	-1	4,277	0	COGNT681
COGNH781	0	0	0	0	0	0	0	7,81	0	0	0	0	-1	5,251	R$ 4,99	COGNT781
COGNH881	0	0	0	0	0	0	0	8,81	0	0	0	0	-1	6,226	0	COGNT881
COGNH450	0	0	0	0	0	0	0	45,01	0	0	0	0	-1	41,504	R$ 40,80	COGNT450

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 326,26 4.574%
AAPL34	R$ 73,40 -2.368%
ABCB4	R$ 24,87 1.015%
ABEV3	R$ 16,61 -0.18%
AERI3	R$ 2,30 -1.709%
AGRO3	R$ 18,81 -0.159%
ALOS3	R$ 27,07 -0.478%
ALPA4	R$ 13,21 -0.377%
ALUP11	R$ 32,27 -1.012%
AMAR3	R$ 0,67 4.688%
AMBP3	R$ 0,19 5.556%
AMZO34	R$ 60,76 -1.187%
ANIM3	R$ 3,06 -2.236%
ARML3	R$ 3,23 0%
ASAI3	R$ 8,09 -1.82%
ASML34	R$ 171,62 -2.294%
AUAU3	R$ 3,28 2.181%
AUAU99	R$ 3,92 0%
AURA33	R$ 103,25 7.619%
AURE3	R$ 11,79 0.34%
AXIA3	R$ 51,95 -0.612%
AXIA7	R$ 50,36 -1.003%
AXIA98	R$ 65,64 0%
AXIA98	R$ 65,64 0%
AXIA99	R$ 72,16 0%
AXIA99	R$ 72,16 0%
AZZA3	R$ 17,23 -1.599%
B3SA3	R$ 15,21 -1.49%
BABA34	R$ 20,38 -0.245%
BACW39	R$ 79,25 0.139%
BBAS3	R$ 19,47 0.309%
BBDC3	R$ 15,51 0.584%
BBDC4	R$ 17,80 0.679%
BBSE3	R$ 37,87 0.185%
BEEF3	R$ 3,78 0%
BEEM39	R$ 59,00 2.609%
BERK34	R$ 123,80 0.414%
BHIA3	R$ 1,26 -1.562%
BIAU39	R$ 100,08 -0.17%
BLAU3	R$ 9,92 -0.402%
BMGB4	R$ 5,06 -0.978%
BMOB3	R$ 24,75 1.684%
BOVA11	R$ 168,00 -0.415%
BOVB11	R$ 175,24 -0.211%
BOVV11	R$ 176,48 -0.322%
BOVX11	R$ 17,57 -0.17%
BPAC11	R$ 50,44 -0.079%
BRAP4	R$ 22,46 1.998%
BRAV3	R$ 20,97 -0.38%
BRAX11	R$ 143,50 -0.229%
BRKM5	R$ 9,02 -7.487%
BRSR6	R$ 14,95 -0.466%
BSLV39	R$ 103,07 -0.885%
CAML3	R$ 5,19 2.569%
CASH3	R$ 3,93 -1.995%
CBAV3	R$ 10,68 -0.094%
CEAB3	R$ 10,88 -3.03%
CHVX34	R$ 94,91 0.095%
CMIG3	R$ 15,93 0.568%
CMIG4	R$ 10,76 -0.463%
CMIN3	R$ 4,29 -1.152%
COCA34	R$ 69,58 -2.041%
COGN3	R$ 2,36 -3.673%
CPFE3	R$ 44,42 0.113%
CPLE3	R$ 14,65 1.034%
CPLE99	R$ 15,27 0%
CPLE99	R$ 15,27 0%
CSAN3	R$ 3,32 -1.484%
CSMG3	R$ 57,20 -2.222%
CSNA3	R$ 6,05 0.666%
CURY3	R$ 32,10 0.69%
CVCB3	R$ 1,39 5.303%
CXSE3	R$ 18,65 0.054%
CYRE3	R$ 21,34 1.137%
CYRE99	R$ 24,74 0%
DASA3	R$ 2,82 0.356%
DIRR3	R$ 13,40 -1.107%
DXCO3	R$ 4,75 2.151%
E1MR34	R$ 710,54 0%
ECOR3	R$ 7,26 -1.626%
EGIE3	R$ 35,23 1.998%
EMBJ3	R$ 72,85 2.317%
ENEV3	R$ 24,54 0.574%
ENGI11	R$ 47,40 0.68%
ENJU3	R$ 0,95 -4.04%
EQTL3	R$ 38,65 -0.617%
ESPA3	R$ 0,73 1.389%
EVEN3	R$ 5,63 -2.087%
EXXO34	R$ 93,27 -0.096%
EZTC3	R$ 13,13 1.234%
FESA4	R$ 6,22 0.161%
FLRY3	R$ 15,18 0.132%
GFSA3	R$ 1,03 -1.905%
GGBR4	R$ 23,89 0.294%
GGPS3	R$ 11,65 -2.101%
GMAT3	R$ 3,96 -3.883%
GMCO34	R$ 103,00 0.156%
GOAU4	R$ 10,57 1.342%
GOGL34	R$ 152,50 0.296%
GOLD11	R$ 22,15 -0.539%
GRND3	R$ 3,97 -0.501%
GSGI34	R$ 179,40 1.747%
HAPV3	R$ 11,40 -1.639%
HASH11	R$ 41,23 -1.293%
HBOR3	R$ 2,29 0.439%
HBSA3	R$ 3,43 -1.153%
HYPE3	R$ 21,35 0.423%
IFCM3	R$ 0,58 1.754%
IGTI11	R$ 24,55 -1.603%
INBR32	R$ 29,11 -0.376%
INTB3	R$ 13,02 -0.838%
IRBR3	R$ 52,04 0.058%
ISAE4	R$ 27,24 -0.62%
ITLC34	R$ 106,87 6.87%
ITSA4	R$ 12,91 -0.155%
ITUB3	R$ 42,07 -1.175%
ITUB4	R$ 40,62 0.296%
IVVB11	R$ 424,10 -0.153%
JALL3	R$ 2,38 1.277%
JBSS32	R$ 63,03 1.661%
JHSF3	R$ 10,92 -0.091%
JNJB34	R$ 81,29 0.408%
JPMC34	R$ 162,60 1.765%
KEPL3	R$ 6,64 2.311%
KLBN11	R$ 16,87 0.536%
LAVV3	R$ 11,10 -1.158%
LEVE3	R$ 33,08 1.317%
LILY34	R$ 190,85 -3.606%
LJQQ3	R$ 1,28 -3.759%
LOGG3	R$ 27,18 1.267%
LOGN3	R$ 28,14 -0.741%
LREN3	R$ 15,30 -0.585%
LWSA3	R$ 3,79 0%
M1TA34	R$ 102,38 -1.345%
MATD3	R$ 4,86 -1.018%
MBRF3	R$ 16,00 0%
MCDC34	R$ 74,99 3.136%
MDIA3	R$ 18,61 -1.273%
MDNE3	R$ 27,36 -0.255%
MEAL3	R$ 0,96 0%
MELI34	R$ 66,74 -2.584%
MGLU3	R$ 5,22 -2.064%
MILS3	R$ 15,20 -0.977%
MLAS3	R$ 1,63 0.617%
MOTV3	R$ 13,91 -1.348%
MOVI3	R$ 9,65 -0.515%
MRVE3	R$ 5,17 -0.768%
MSFT34	R$ 82,00 -1.205%
MTRE3	R$ 3,38 -0.588%
MULT3	R$ 28,36 -0.491%
MYPK3	R$ 9,15 4.214%
N1VO34	R$ 28,04 0.286%
NASD11	R$ 20,90 -0.191%
NATU3	R$ 8,53 0.235%
NFLX34	R$ 8,17 -1.209%
NVDC34	R$ 21,56 -0.782%
ONCO3	R$ 1,24 -2.362%
ORVR3	R$ 76,51 -1.734%
OXYP34	R$ 48,00 1.33%
P1GR34	R$ 514,28 0%
PAGS34	R$ 9,15 -0.218%
PCAR3	R$ 1,55 6.164%
PETR3	R$ 46,14 -1.41%
PETR4	R$ 41,04 -1.724%
PGMN3	R$ 3,90 -2.01%
PIBB11	R$ 305,02 -0.239%
PLPL3	R$ 8,56 0.943%
PNVL3	R$ 11,35 -0.787%
POMO4	R$ 5,87 1.207%
POSI3	R$ 3,64 3.116%
PRIO3	R$ 61,37 -1.096%
PSSA3	R$ 50,49 1.979%
PTBL3	R$ 1,75 -0.568%
PYPL34	R$ 10,42 0.192%
QBTC11	R$ 19,60 -0.508%
QUAL3	R$ 1,60 -1.235%
RADL3	R$ 17,46 -0.908%
RAIL3	R$ 13,32 -1.26%
RAIZ4	R$ 0,43 0%
RANI3	R$ 7,95 0%
RAPT4	R$ 4,93 -2.761%
RDOR3	R$ 34,23 0.558%
RECV3	R$ 10,97 -1.26%
RENT3	R$ 40,80 0%
RENT4	R$ 39,38 -0.43%
RENT99	R$ 42,32 0%
RIAA3	R$ 8,77 -0.341%
RIOT34	R$ 535,00 1.506%
ROMI3	R$ 6,26 0%
ROXO34	R$ 10,25 -1.726%
SANB11	R$ 27,13 -0.147%
SANB3	R$ 13,22 0.993%
SAPR11	R$ 38,59 0.547%
SAUD3	R$ 13,15 1.154%
SBFG3	R$ 10,45 -1.693%
SBSP3	R$ 27,50 -1.257%
SEER3	R$ 11,10 -0.981%
SEQL3	R$ 0,07 0%
SIMH3	R$ 8,56 1.422%
SIMN34	R$ 278,00 1.727%
SLCE3	R$ 14,24 -2.997%
SMAL11	R$ 108,68 -0.704%
SMFT3	R$ 18,94 -2.119%
SMTO3	R$ 15,80 -2.288%
SOJA3	R$ 6,15 -2.536%
SPXI11	R$ 51,56 -0.251%
SUZB3	R$ 41,50 0.509%
TAEE11	R$ 39,69 -0.025%
TASA4	R$ 4,11 -1.909%
TCSA3	R$ 1,07 -2.727%
TEND3	R$ 34,15 2.645%
TIMS3	R$ 22,53 -1.271%
TMOS34	R$ 49,62 -9.115%
TOKY3	R$ 0,47 2.174%
TOTS3	R$ 29,84 -0.666%
TRAD3	R$ 1,28 2.4%
TRIS3	R$ 3,97 0.253%
TSLA34	R$ 64,05 0.866%
TSMC34	R$ 270,95 0.931%
TTEN3	R$ 14,73 0.204%
TUPY3	R$ 14,32 8.157%
UGPA3	R$ 24,65 -1.321%
UNIP6	R$ 61,48 -1.158%
USIM5	R$ 10,87 0.184%
VALE3	R$ 79,17 0.47%
VAMO3	R$ 3,00 2.041%
VAMO99	R$ 3,25 0%
VBBR3	R$ 29,07 -1.558%
VERZ34	R$ 40,67 1.27%
VISA34	R$ 80,60 -0.494%
VIVA3	R$ 21,33 0.566%
VIVT3	R$ 33,53 -0.975%
VLID3	R$ 17,32 -1.254%
VULC3	R$ 14,91 0%
VVEO3	R$ 1,28 -3.03%
WALM34	R$ 38,31 0.026%
WEGE3	R$ 42,44 0.213%
WIZC3	R$ 7,59 1.879%
XBOV11	R$ 167,07 -0.221%
XPBR31	R$ 81,26 1.932%
YDUQ3	R$ 8,76 -0.455%

Você no controle das suas Opções

COGN3 COGNA ON ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT