COGN3 COGNA ON ON
- R$ 2,27
-0,04
-1,732%- R$ 2,35
Máxima
- R$ 2,26
Mínima
- 18.986.700,00
Volume
- 31/07/26, 19:29:18
Último Negócio
- R$ 2,33
Abertura
- R$ 43,78
Volume Financeiro
- R$ 2,35
Tendência
- Alta
Curto Prazo
- Baixa
Longo Prazo
Indicadores
- 43,00%
Desvio Padrão (1a)
- 43,35%
IV (1a)
- 40,30%
EWMA (1a)
- 1,63
Beta (ß)
Destaques
Séries
- 07/08/2026 - 5 dias14/08/2026 - 10 dias21/08/2026 - 15 dias28/08/2026 - 20 dias04/09/2026 - 25 dias18/09/2026 - 34 dias16/10/2026 - 53 dias19/11/2026 - 76 dias18/12/2026 - 97 dias15/01/2027 - 113 dias19/02/2027 - 138 dias19/03/2027 - 158 dias16/04/2027 - 177 dias21/05/2027 - 201 dias18/06/2027 - 220 dias16/07/2027 - 240 dias17/09/2027 - 284 dias17/12/2027 - 346 dias20/04/2028 - 432 dias16/06/2028 - 470 dias21/07/2028 - 495 dias18/08/2028 - 515 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COGNJ30 | 0 | R$ 1,98 | 1 | 0 | 0 | 0 | 0 | 0,30 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNV30 | ||
| COGNJ350 | R$ 1,95 | R$ 1,95 | 0.99 | 0 | 0 | 0 | 0 | 0,35 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNV350 | ||
| COGNJ400 | 0 | R$ 1,88 | 1 | 0 | 0 | 0 | 0 | 0,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNV400 | ||
| COGNJ500 | 0 | R$ 1,78 | 1 | 0 | 0 | 0 | 0 | 0,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNV500 | ||
| COGNJ600 | 0 | R$ 1,69 | 1 | 0 | 0 | 0 | 0 | 0,60 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNV600 | ||
| COGNJ700 | 0 | R$ 1,59 | 1 | 0 | 0 | 0 | 0 | 0,70 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNV700 | ||
| COGNJ800 | 0 | R$ 1,49 | 1 | 0 | 0 | 0 | 0 | 0,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNV800 | ||
| COGNJ900 | 0 | R$ 1,39 | 1 | 0 | 0 | 0 | 0 | 0,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNV900 | ||
| COGNJ100 | R$ 1,28 | R$ 1,30 | 1 | 0 | 0 | 0 | 0 | 1,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNV100 | ||
| COGNJ110 | 0 | R$ 1,20 | 1 | 0 | 0 | 0 | 0 | 1,10 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNV110 | ||
| COGNJ120 | 0 | R$ 1,10 | 1 | 0 | 0 | 0 | 0 | 1,20 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNV120 | ||
| COGNJ130 | 0 | R$ 1,01 | 1 | 0 | 0 | 0 | 0 | 1,30 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNV130 | ||
| COGNJ135 | 0 | R$ 0,96 | 1 | 0 | 0 | 0 | 0 | 1,35 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNV135 | ||
| COGNJ140 | R$ 0,89 | R$ 0,91 | 1 | 0 | 0 | 0 | 0 | 1,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNV140 | ||
| COGNJ150 | 0 | R$ 0,81 | 1 | 0 | 0 | 0 | 0 | 1,50 | 0 | 0 | 0 | 0 | -0.06 | 0,02 | R$ 0,02 | COGNV150 | ||
| COGNJ160 | R$ 0,61 | R$ 0,71 | 1 | 0 | 0 | 0 | 0 | 1,60 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNV160 | ||
| COGNJ170 | 0 | R$ 0,62 | 1 | 0 | 0 | 0 | 0 | 1,70 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNV170 | ||
| COGNJ180 | 0 | R$ 0,52 | 1 | 0 | 0 | 0 | 0 | 1,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNV180 | ||
| COGNJ186 | R$ 0,40 | R$ 0,47 | 1 | 0 | 0,01 | 0,01 | 0 | 1,85 | 0 | 0 | 0 | 0 | -0.15 | 0,05 | R$ 0,05 | COGNV186 | ||
| COGNJ190 | 0 | R$ 0,42 | 1 | 0 | 0 | 0 | 0 | 1,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNV190 | ||
| COGNJ195 | 0 | R$ 0,37 | 1 | 0 | 0 | 0 | 0 | 1,95 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNV195 | ||
| COGNJ200 | 0 | R$ 0,32 | 1 | 0 | 0 | 0 | 0 | 2,00 | 0,11 | 0,04 | 0,08 | 0 | -0.25 | 0,11 | R$ 0,11 | COGNV200 | ||
| COGNJ205 | R$ 0,32 | R$ 0,32 | 0.8 | 0 | 0 | 0 | 0 | 2,05 | 0 | 0 | 0 | 0 | -0.28 | 0,15 | R$ 0,15 | COGNV205 | ||
| COGNJ210 | 0 | R$ 0,23 | 1 | 0 | 0 | 0 | 0 | 2,10 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNV210 | ||
| COGNJ215 | 0 | R$ 0,18 | 1 | 0 | 0,06 | 0,12 | 0 | 2,15 | 0 | 0 | 0 | 0 | -0.32 | 0,12 | R$ 0,12 | COGNV215 | ||
| COGNJ221 | R$ 0,30 | R$ 0,30 | 0.64 | 0 | 0,40 | 0,15 | 0,65 | 2,20 | 0,19 | 0,06 | 0,13 | 0 | -0.36 | 0,15 | R$ 0,15 | COGNV221 | ||
| COGNJ225 | R$ 0,28 | R$ 0,28 | 0.61 | 0 | 0 | 0 | 0 | 2,25 | 0,18 | 0,13 | 0,16 | 0 | -0.39 | 0,13 | R$ 0,13 | COGNV225 | ||
| COGNJ230 | R$ 0,18 | R$ 0,18 | 0.57 | 0 | 0 | 0 | 0 | 2,30 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNV230 | ||
| COGNJ235 | R$ 0,20 | R$ 0,20 | 0.53 | 0 | 0,19 | 0,11 | 0,26 | 2,35 | 0 | 0 | 0 | 0 | -0.47 | 0,20 | R$ 0,20 | COGNV235 | ||
| COGNJ240 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2,40 | 0 | 0 | 0 | 0 | -0.5 | 0,25 | R$ 0,25 | COGNV240 | ||
| COGNJ245 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2,45 | 0,40 | 0 | 0,20 | 0 | -1 | 0,114 | 0 | COGNV245 | ||
| COGNJ250 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2,50 | 0 | 0 | 0 | 0 | -1 | 0,163 | 0 | COGNV250 | ||
| COGNJ293 | R$ 0,13 | R$ 0,13 | 0.39 | 0 | 0,14 | 0,08 | 0,20 | 2,55 | 0 | 0 | 0 | 0 | -0.57 | 0,39 | R$ 0,39 | COGNV293 | ||
| COGNJ260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2,60 | 0 | 0 | 0 | 0 | -1 | 0,26 | 0 | COGNV260 | ||
| COGNJ265 | 0 | 0 | 0 | 0 | 0,20 | 0 | 0,39 | 2,65 | 0 | 0 | 0 | 0 | -1 | 0,309 | 0 | COGNV265 | ||
| COGNJ270 | R$ 0,08 | R$ 0,08 | 0.29 | 0 | 0 | 0 | 0 | 2,70 | 0 | 0 | 0 | 0 | -0.67 | 0,47 | R$ 0,47 | COGNV270 | ||
| COGNJ275 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2,75 | 0 | 0 | 0 | 0 | -0.75 | 0,47 | R$ 0,47 | COGNV275 | ||
| COGNJ280 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2,80 | 0 | 0 | 0 | 0 | -0.78 | 0,51 | R$ 0,51 | COGNV280 | ||
| COGNJ285 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2,85 | 0 | 0 | 0 | 0 | -1 | 0,503 | 0 | COGNV285 | ||
| COGNJ290 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2,90 | 0 | 0 | 0 | 0 | -0.83 | 0,59 | R$ 0,59 | COGNV290 | ||
| COGNJ300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,00 | 0,72 | 0 | 0,36 | 0 | -0.65 | 0,83 | R$ 0,83 | COGNV300 | ||
| COGNJ310 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,10 | 0 | 0 | 0 | 0 | -1 | 0,746 | 0 | COGNV310 | ||
| COGNJ320 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,20 | 0 | 0 | 0 | 0 | -1 | 0,844 | 0 | COGNV320 | ||
| COGNJ330 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,30 | 0 | 0 | 0 | 0 | -1 | 0,941 | 0 | COGNV330 | ||
| COGNJ336 | R$ 0,05 | R$ 0,05 | 0.16 | 0 | 0 | 0 | 0 | 3,35 | 1,30 | 0 | 0,65 | 0 | -0.84 | 1,04 | R$ 1,04 | COGNV336 | ||
| COGNJ341 | R$ 0,04 | R$ 0,04 | 0.13 | 0 | 0 | 0 | 0 | 3,40 | 0 | 0 | 0 | 0 | -0.89 | 1,07 | R$ 1,07 | COGNV341 | ||
| COGNJ345 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,45 | 0 | 0 | 0 | 0 | -1 | 1,087 | R$ 0,69 | COGNV345 | ||
| COGNJ35 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,50 | 0 | 0 | 0 | 0 | -1 | 1,136 | 0 | COGNV35 | ||
| COGNJ360 | R$ 0,09 | R$ 0,09 | 0.2 | 0 | 0,05 | 0 | 0,09 | 3,60 | 0 | 0 | 0 | 0 | -0.44 | 1,904 | R$ 1,10 | COGNV360 | ||
| COGNJ370 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,70 | 0 | 0 | 0 | 0 | -1 | 1,33 | 0 | COGNV370 | ||
| COGNJ380 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,80 | 0 | 0 | 0 | 0 | -1 | 1,428 | 0 | COGNV380 | ||
| COGNJ390 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,90 | 0 | 0 | 0 | 0 | -1 | 1,525 | 0 | COGNV390 | ||
| COGNJ396 | R$ 0,12 | R$ 0,12 | 0.22 | 0 | 0,06 | 0 | 0,12 | 3,95 | 0 | 0 | 0 | 0 | -0.7 | 1,778 | R$ 1,50 | COGNV396 | ||
| COGNJ401 | R$ 0,01 | R$ 0,01 | 0.04 | 0 | 0,07 | 0 | 0,14 | 4,00 | 0 | 0 | 0 | 0 | -1 | 1,622 | R$ 1,54 | COGNV401 | ||
| COGNJ410 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 4,10 | 0 | 0 | 0 | 0 | -1 | 1,719 | 0 | COGNV410 | ||
| COGNJ420 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 4,20 | 0 | 0 | 0 | 0 | -1 | 1,817 | 0 | COGNV420 | ||
| COGNJ430 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 4,30 | 0 | 0 | 0 | 0 | -1 | 1,914 | 0 | COGNV430 | ||
| COGNJ440 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 4,40 | 0 | 0 | 0 | 0 | -1 | 2,011 | 0 | COGNV440 | ||
| COGNJ451 | R$ 0,04 | R$ 0,04 | 0.1 | 0 | 0 | 0 | 0 | 4,50 | 0 | 0 | 0 | 0 | -1 | 2,109 | R$ 2,02 | COGNV451 | ||
| COGNJ501 | R$ 0,08 | R$ 0,08 | 0.15 | 0 | 0 | 0 | 0 | 5,00 | 0 | 0 | 0 | 0 | -0.99 | 2,596 | R$ 2,57 | COGNV501 | ||
| COGNJ551 | R$ 0,05 | R$ 0,05 | 0.1 | 0 | 0 | 0 | 0 | 5,50 | 0 | 0 | 0 | 0 | -1 | 3,082 | R$ 2,08 | COGNV551 | ||
| COGNJ620 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 6,20 | 0 | 0 | 0 | 0 | -1 | 3,763 | 0 | COGNV620 | ||
| COGNJ720 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 7,20 | 0 | 0 | 0 | 0 | -1 | 4,736 | 0 | COGNV720 | ||
| COGNJ820 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 8,20 | 0 | 0 | 0 | 0 | -1 | 5,709 | 0 | COGNV820 | ||
| COGNJ971 | R$ 0,01 | R$ 0,01 | 0.02 | 0 | 0 | 0 | 0 | 9,70 | 0 | 0 | 0 | 0 | -0.97 | 7,18 | R$ 7,18 | COGNV971 | ||
| COGNJ107 | R$ 0,01 | R$ 0,01 | 0.02 | 0 | 0,02 | 0 | 0,03 | 10,75 | 0 | 0 | 0 | 0 | -1 | 8,19 | R$ 8,11 | COGNV107 | ||
| COGNJ50 | R$ 0,02 | R$ 0,02 | 0.03 | 0 | 0,01 | 0 | 0,01 | 45,28 | 0 | 0 | 0 | 0 | -0.84 | 41,967 | R$ 41,39 | COGNV50 |