Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/COGN3

COGN3 COGNA ON ON

    • R$ 2,61

    0,03 arrow +1,163%

    • R$ 2,62

      Máxima

    • R$ 2,55

      Mínima

    • 41.083.200,00

      Volume

    • 02/05/25, 18:39:22

      Último Negócio

    • R$ 2,59

      Abertura

    • R$ 106,42

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 57,00%

      Desvio Padrão (1a)

    • 60,54%

      IV (1a)

    • 56,10%

      EWMA (1a)

    • 2,34

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
COGNF499R$ 2,13R$ 2,191
00000,430000
000COGNR499
COGNF7000R$ 1,991
00000,630000
000COGNR700
COGNF750R$ 1,55R$ 1,941
00000,680000
-0.010,01R$ 0,01COGNR750
COGNF8000R$ 1,891
00000,730000
-0.010,01R$ 0,01COGNR800
COGNF9000R$ 1,791
00000,830000
-0.010,01R$ 0,01COGNR900
COGNF990R$ 1,701
00000,930000
000COGNR99
COGNF110R$ 1,55R$ 1,601
00001,030000
000COGNR110
COGNF120R$ 1,41R$ 1,501
00001,130000
000COGNR120
COGNF130R$ 1,03R$ 1,401
00001,230000
-0.020,01R$ 0,01COGNR130
COGNF135R$ 1,28R$ 1,351
00001,280000
-0.020,01R$ 0,01COGNR135
COGNF140R$ 0,96R$ 1,301
00001,330000
-0.020,01R$ 0,01COGNR140
COGNF145R$ 1,20R$ 1,251
00001,380000
000COGNR145
COGNF149R$ 0,12R$ 1,201
00001,430,2000,100
-0.040,02R$ 0,02COGNR149
COGNF155R$ 1,11R$ 1,161
00001,480000
-0.030,01R$ 0,01COGNR155
COGNF160R$ 1,09R$ 1,111
1,8690001,530000
-0.030,01R$ 0,01COGNR160
COGNF165R$ 1,02R$ 1,061
00001,58000-66,667
-0.030,01R$ 0,01COGNR165
COGNF170R$ 0,86R$ 1,011
00001,630000
-0.030,01R$ 0,01COGNR170
COGNF175R$ 0,92R$ 0,961
00,410,8201,680000
-0.030,01R$ 0,01COGNR175
COGNF180R$ 0,90R$ 0,911
20,000001,730000
-0.050,02R$ 0,02COGNR180
COGNF185R$ 0,84R$ 0,861
90,9090001,780000
-0.070,03R$ 0,03COGNR185
COGNF190R$ 0,77R$ 0,811
00001,830,4000,200
-0.060,02R$ 0,02COGNR190
COGNF195R$ 0,71R$ 0,761
00001,880,0300,020
-0.060,02R$ 0,02COGNR195
COGNF199R$ 0,69R$ 0,711
-4,1670001,93000-33,333
-0.070,02R$ 0,02COGNR199
COGNF205R$ 0,63R$ 0,661
00001,9800,010,010
-0.110,04R$ 0,04COGNR205
COGNF210R$ 0,62R$ 0,620.97
1,6390,150,3002,030000
-0.10,03R$ 0,03COGNR210
COGNF215R$ 0,60R$ 0,600.89
-1,6390,230,4502,0800,010,010
-0.120,04R$ 0,04COGNR215
COGNF220R$ 0,52R$ 0,520.97
-1,8870002,130,150,020,090
-0.140,05R$ 0,05COGNR220
COGNF225R$ 0,48R$ 0,480.93
-4,000,010,0102,180000
-0.170,06R$ 0,06COGNR225
COGNF230R$ 0,38R$ 0,421
18,750,010,0102,2300,050,0316,667
-0.190,07R$ 0,07COGNR230
COGNF235R$ 0,42R$ 0,420.82
23,5290002,280,1000,050
-0.20,07R$ 0,07COGNR235
COGNF240R$ 0,39R$ 0,390.78
00,060,1202,3300011,111
-0.250,10R$ 0,10COGNR240
COGNF245R$ 0,33R$ 0,330.77
-2,9410002,3800,020,0110,00
-0.270,11R$ 0,11COGNR245
COGNF249R$ 0,32R$ 0,320.71
3,2260,160,3102,430,220,030,1357,143
-0.330,22R$ 0,22COGNR249
COGNF260R$ 0,26R$ 0,260.64
00,030,0602,530,2300,12-5,00
-0.370,19R$ 0,19COGNR260
COGNF270R$ 0,21R$ 0,210.56
00,210,120,302,630005,263
-0.440,20R$ 0,20COGNR270
COGNF275R$ 0,18R$ 0,180.52
00,030,0502,680000
-0.480,23R$ 0,23COGNR275
COGNF280R$ 0,17R$ 0,170.48
6,250,150,100,192,730000
-0.510,27R$ 0,27COGNR280
COGNF290R$ 0,12R$ 0,120.4
-7,6920,100,050,152,83000-3,03
-0.580,32R$ 0,32COGNR290
COGNF299R$ 0,09R$ 0,090.32
00,030,0502,9300,100,05-5,263
-0.680,36R$ 0,36COGNR299
COGNF310R$ 0,07R$ 0,070.26
-12,500,060,040,083,030000
-0.720,45R$ 0,45COGNR310
COGNF320R$ 0,05R$ 0,050.21
25,000,120,030,213,13000-5,357
-0.770,53R$ 0,53COGNR320
COGNF330R$ 0,03R$ 0,030.14
00,050,020,083,230000
-10,566R$ 31,34COGNR330
COGNF335R$ 0,03R$ 0,030.14
00,030,020,043,28000-4,478
-0.880,64R$ 0,64COGNR335
COGNF340R$ 0,03R$ 0,030.13
00,020,010,033,33000-32,692
-0.850,70R$ 0,70COGNR340
COGNF349R$ 0,01R$ 0,010.06
-50,000,0200,033,4300,750,380
-0.770,85R$ 0,85COGNR349
COGNF360R$ 0,01R$ 0,010.06
00,020,010,023,530000
-0.950,87R$ 0,87COGNR360
COGNF370R$ 0,01R$ 0,010.05
00,0100,023,630000
-0.631,22R$ 1,22COGNR370
COGNF380000
00,0100,013,730000
-0.831,12R$ 1,12COGNR380
COGNF390R$ 0,01R$ 0,010.05
00,0100,013,830000
-0.751,29R$ 1,29COGNR390
COGNF399000
00,0100,013,930000
-0.931,27R$ 1,27COGNR399
COGNF415000
00004,080000
-0.352,47R$ 2,47COGNR415
COGNF475000
00,0100,024,680000
-0.942,01R$ 2,01COGNR475
COGNF570R$ 0,08R$ 0,080.14
00,0100,025,630000
-0.962,94R$ 2,94COGNR570
COGNF670R$ 0,06R$ 0,060.1
00,0100,026,634,2002,10-1,515
-13,908R$ 3,90COGNR670
COGNF770R$ 0,01R$ 0,010.02
00,0100,027,630000
-14,8910COGNR770
COGNF830R$ 0,01R$ 0,010.02
00,0100,028,230000
-0.965,50R$ 5,50COGNR830
COGNF139000
00,0100,0213,930000
-0.9611,11R$ 11,11COGNR139