Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 15:00:51

COGN3 COGNA ON ON

0,04 +2,186%
- R$ 1,93
  Máxima
- R$ 1,82
  Mínima
- 42.727.600,00
  Volume
- 19/03/25, 15:00:50
  Último Negócio
- R$ 1,83
  Abertura
- R$ 79,79
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

56,00%
Desvio Padrão (1a)
56,74%
IV (1a)

54,44%
EWMA (1a)
2,41
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
COGNE100	0	R$ 1,01	1		0	0	0	0	1,00	0	0	0	0		0	0	0	COGNQ100

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 74,64 2.205%
AAPL34	R$ 60,73 0.48%
ABCB4	R$ 20,57 -1.011%
ABEV3	R$ 13,65 0.738%
AERI3	R$ 3,70 -5.371%
AGRO3	R$ 22,12 0.227%
ALOS3	R$ 19,65 0.358%
ALPA4	R$ 7,15 3.026%
ALUP11	R$ 30,18 1.616%
AMAR3	R$ 1,56 -0.633%
AMBP3	R$ 127,45 -2.36%
AMER3	R$ 7,02 9.346%
AMZO34	R$ 54,70 -0.091%
ANIM3	R$ 2,22 5.213%
ARML3	R$ 4,90 5.832%
ASAI3	R$ 7,79 3.179%
AURE3	R$ 7,72 -1.279%
AURE99	R$ 6,46 0%
AZUL4	R$ 3,72 -0.268%
AZZA3	R$ 23,68 2.957%
B3SA3	R$ 12,34 2.492%
BABA34	R$ 28,79 -1.065%
BBAS3	R$ 28,43 -0.281%
BBDC3	R$ 11,30 0.713%
BBDC4	R$ 12,42 0.976%
BBSE3	R$ 40,30 -0.198%
BEEF3	R$ 5,55 0.911%
BERK34	R$ 148,05 -0.303%
BHIA3	R$ 6,50 19.048%
BLAU3	R$ 12,85 2.718%
BMGB4	R$ 3,81 -0.262%
BMOB3	R$ 14,93 -0.134%
BOVA11	R$ 129,11 0.663%
BOVB11	R$ 134,77 0.755%
BOVV11	R$ 135,28 0.58%
BPAC11	R$ 35,82 0.703%
BPAN4	R$ 7,58 1.882%
BRAP4	R$ 17,68 -0.674%
BRAV3	R$ 18,39 -0.054%
BRAX11	R$ 110,80 0.408%
BRFS3	R$ 19,50 -0.713%
BRKM5	R$ 11,33 0.98%
BRSR6	R$ 11,17 2.663%
CAML3	R$ 3,82 -1.036%
CASH3	R$ 3,77 5.602%
CBAV3	R$ 5,16 -0.958%
CCRO3	R$ 12,07 0.751%
CEAB3	R$ 10,99 1.665%
CHVX34	R$ 92,36 1.05%
CLSA3	R$ 10,44 0.096%
CMIG3	R$ 15,69 0.771%
CMIG4	R$ 11,43 0.883%
CMIN3	R$ 6,34 1.44%
COCA34	R$ 64,89 -1.488%
COGN3	R$ 1,87 2.186%
CPFE3	R$ 38,04 0.105%
CPLE3	R$ 9,60 1.695%
CPLE6	R$ 10,60 1.825%
CRFB3	R$ 7,44 0.27%
CSAN3	R$ 7,88 2.471%
CSMG3	R$ 23,92 -0.125%
CSNA3	R$ 10,06 2.132%
CURY3	R$ 24,80 2.268%
CVCB3	R$ 2,03 4.103%
CXSE3	R$ 15,73 0.319%
CYRE3	R$ 23,91 2.092%
DASA3	R$ 1,90 0%
DIRR3	R$ 32,34 2.504%
DXCO3	R$ 5,70 0.529%
E1MR34	R$ 643,29 0%
ECOR3	R$ 5,41 -1.815%
EGIE3	R$ 39,14 1.163%
ELET3	R$ 41,50 2.091%
ELET6	R$ 45,10 1.829%
EMBR3	R$ 78,97 1.205%
ENEV3	R$ 12,85 2.146%
ENGI11	R$ 42,44 2.167%
ENJU3	R$ 1,25 2.439%
EQTL3	R$ 33,27 1.993%
ESPA3	R$ 0,72 0%
EVEN3	R$ 6,74 -1.028%
EXCO32	R$ 9,86 -0.404%
EXXO34	R$ 80,99 0.272%
EZTC3	R$ 15,44 1.445%
FESA4	R$ 7,89 0.51%
FLRY3	R$ 11,92 2.58%
GFSA3	R$ 1,31 7.377%
GGBR4	R$ 17,30 0.523%
GGPS3	R$ 14,17 0.141%
GMAT3	R$ 6,81 4.769%
GMCO34	R$ 69,48 1.653%
GOAU4	R$ 9,51 0.635%
GOGL34	R$ 76,98 1.276%
GOLD11	R$ 17,98 -0.333%
GOLL4	R$ 1,42 0%
GRND3	R$ 5,95 2.941%
GSGI34	R$ 104,44 -2.738%
GUAR3	R$ 7,80 4%
HAPV3	R$ 2,26 -4.237%
HBOR3	R$ 1,71 0.588%
HBSA3	R$ 2,29 2.242%
HYPE3	R$ 20,10 -0.544%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,17 1.429%
INBR32	R$ 33,30 1.773%
INTB3	R$ 12,26 2.59%
IRBR3	R$ 49,54 2.759%
ISAE4	R$ 23,18 0.826%
ITLC34	R$ 22,95 -5.904%
ITSA4	R$ 9,69 1.148%
ITUB3	R$ 28,60 0.527%
ITUB4	R$ 32,40 0.279%
IVVB11	R$ 358,03 0.303%
JALL3	R$ 4,10 0.244%
JBSS3	R$ 38,70 0.233%
JHSF3	R$ 3,98 1.272%
JNJB34	R$ 61,22 -1.274%
JPMC34	R$ 134,93 1.642%
KEPL3	R$ 7,96 1.144%
KLBN11	R$ 19,99 0.503%
LAVV3	R$ 9,64 0.939%
LEVE3	R$ 29,36 -0.068%
LILY34	R$ 156,34 0.43%
LJQQ3	R$ 2,37 1.282%
LOGG3	R$ 18,52 1.702%
LOGN3	R$ 22,10 -0.674%
LREN3	R$ 12,37 0.243%
LWSA3	R$ 2,74 5.385%
M1TA34	R$ 117,63 -0.042%
MATD3	R$ 3,96 1.279%
MBLY3	R$ 1,28 2.4%
MCDC34	R$ 86,34 -0.369%
MDIA3	R$ 23,57 1.815%
MDNE3	R$ 13,89 0.725%
MEAL3	R$ 1,05 -2.778%
MELI34	R$ 96,76 2.511%
MGLU3	R$ 10,28 2.493%
MILS3	R$ 9,70 0.832%
MLAS3	R$ 1,28 -1.538%
MOVI3	R$ 4,25 2.906%
MRFG3	R$ 15,85 0.316%
MRVE3	R$ 5,15 0%
MSFT34	R$ 91,07 0.797%
MTRE3	R$ 3,32 0%
MULT3	R$ 23,36 0.344%
MYPK3	R$ 13,20 -0.752%
N1VO34	R$ 55,80 -1.396%
NASD11	R$ 15,53 0.779%
NEOE3	R$ 20,77 0.387%
NFLX34	R$ 107,63 1.942%
NTCO3	R$ 9,96 4.732%
NVDC34	R$ 13,96 2.572%
ODPV3	R$ 11,32 2.351%
ONCO3	R$ 5,38 0%
ORVR3	R$ 43,92 1.643%
OXYP34	R$ 45,29 1.004%
P1GR34	R$ 772,52 -4.015%
PAGS34	R$ 9,54 7.432%
PCAR3	R$ 2,54 2.419%
PETR3	R$ 39,52 0.534%
PETR4	R$ 36,12 -0.138%
PETZ3	R$ 4,63 0.216%
PIBB11	R$ 235,13 0.677%
PLPL3	R$ 11,59 2.748%
PNVL3	R$ 8,86 0.454%
POMO4	R$ 7,01 2.632%
POSI3	R$ 5,38 1.128%
PRIO3	R$ 39,45 -0.504%
PSSA3	R$ 41,47 2.75%
PTBL3	R$ 3,57 0.563%
PYPL34	R$ 19,58 0.876%
QUAL3	R$ 1,82 -0.546%
RADL3	R$ 19,89 1.222%
RAIL3	R$ 18,20 0.831%
RAIZ4	R$ 1,83 0%
RANI3	R$ 7,49 1.353%
RAPT4	R$ 9,53 2.253%
RDOR3	R$ 28,89 0.873%
RECV3	R$ 16,46 -1.26%
RENT3	R$ 33,10 0.638%
RIOT34	R$ 360,42 -0.661%
ROMI3	R$ 9,49 -0.315%
ROXO34	R$ 11,24 3.309%
SANB11	R$ 26,93 0.861%
SANB3	R$ 12,76 0.631%
SAPR11	R$ 28,26 0.857%
SBFG3	R$ 11,78 0.341%
SBSP3	R$ 102,32 2.044%
SEER3	R$ 4,82 2.335%
SEQL3	R$ 2,07 0%
SIMH3	R$ 4,05 0.496%
SIMN34	R$ 231,45 -3.55%
SLCE3	R$ 18,70 -3.309%
SMAL11	R$ 94,95 0.957%
SMFT3	R$ 20,58 3.261%
SMTO3	R$ 22,51 -0.398%
SOJA3	R$ 10,56 -2.762%
SPXI11	R$ 348,00 0.17%
SRNA3	R$ 7,85 2.749%
STBP3	R$ 13,39 0.3%
SUZB3	R$ 54,99 -0.036%
TAEE11	R$ 34,47 0.32%
TASA4	R$ 8,35 2.328%
TCSA3	R$ 1,40 -0.699%
TEND3	R$ 14,43 4.338%
TIMS3	R$ 17,12 -0.753%
TMOS34	R$ 60,69 -1.413%
TOTS3	R$ 34,92 0.721%
TRAD3	R$ 5,83 1.568%
TRIS3	R$ 6,65 -0.3%
TSLA34	R$ 41,51 4.139%
TSMC34	R$ 121,90 -0.245%
TTEN3	R$ 14,44 -0.688%
TUPY3	R$ 19,96 -0.795%
UGPA3	R$ 17,37 0.813%
UNIP6	R$ 55,05 2.606%
USIM5	R$ 5,94 1.712%
VALE3	R$ 57,04 -0.834%
VAMO3	R$ 4,17 2.206%
VAMO99	R$ 4,41 0%
VBBR3	R$ 17,69 1.259%
VERZ34	R$ 41,49 -0.67%
VISA34	R$ 95,03 0.721%
VIVA3	R$ 19,32 8.301%
VIVT3	R$ 50,97 -0.663%
VLID3	R$ 24,42 1.118%
VULC3	R$ 16,01 -0.094%
VVEO3	R$ 1,57 1.948%
WALM34	R$ 30,29 0.033%
WEGE3	R$ 48,06 0.86%
WIZC3	R$ 6,32 -0.158%
XBOV11	R$ 129,70 0.519%
XPBR31	R$ 88,81 2.493%
YDUQ3	R$ 11,95 -0.912%
ZAMP3	R$ 2,81 0.357%