COGN3 COGNA ON ON
- R$ 2,88
-0,09
-3,03%- R$ 2,96
Máxima
- R$ 2,87
Mínima
- 34.115.600,00
Volume
- 18/06/25, 17:59:58
Último Negócio
- R$ 2,96
Abertura
- R$ 99,18
Volume Financeiro
- R$ 2,96
Tendência
- Sem tendência
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 57,00%
Desvio Padrão (1a)
- 49,65%
IV (1a)
- 53,85%
EWMA (1a)
- 2,08
Beta (ß)
Destaques
Séries
- 20/06/2025 - 0 dias18/07/2025 - 20 dias15/08/2025 - 40 dias19/09/2025 - 65 dias17/10/2025 - 85 dias21/11/2025 - 110 dias19/12/2025 - 130 dias16/01/2026 - 146 dias20/02/2026 - 171 dias20/03/2026 - 191 dias17/04/2026 - 210 dias15/05/2026 - 228 dias19/06/2026 - 252 dias17/07/2026 - 272 dias21/08/2026 - 297 dias18/09/2026 - 316 dias16/10/2026 - 335 dias19/11/2026 - 358 dias18/12/2026 - 379 dias15/01/2027 - 395 dias19/02/2027 - 420 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COGNI30 | R$ 1,16 | R$ 2,85 | 1 | 0 | 0 | 0 | 0 | 0,03 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNU30 | ||
| COGNI103 | 0 | R$ 1,88 | 1 | 0 | 0 | 0 | 0 | 1,03 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNU103 | ||
| COGNI143 | 0 | R$ 1,50 | 1 | 0 | 0 | 0 | 0 | 1,43 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNU143 | ||
| COGNI153 | 0 | R$ 1,40 | 1 | 0 | 0 | 0 | 0 | 1,53 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNU153 | ||
| COGNI163 | 0 | R$ 1,30 | 1 | 0 | 0 | 0 | 0 | 1,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNU163 | ||
| COGNI173 | 0 | R$ 1,21 | 1 | 0 | 0,69 | 0 | 1,37 | 1,73 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNU173 | ||
| COGNI183 | 0 | R$ 1,11 | 1 | 0 | 0 | 0 | 0 | 1,83 | 0 | 0,01 | 0,01 | 0 | -0.05 | 0,02 | R$ 0,02 | COGNU183 | ||
| COGNI193 | 0 | R$ 1,01 | 1 | 0 | 0 | 0 | 0 | 1,93 | 0,02 | 0 | 0,01 | 0 | -0.03 | 0,01 | R$ 0,01 | COGNU193 | ||
| COGNI203 | 0 | R$ 0,92 | 1 | 0 | 0 | 0 | 0 | 2,03 | 0 | 0 | 0 | 0 | -0.06 | 0,02 | R$ 0,02 | COGNU203 | ||
| COGNI213 | 0 | R$ 0,82 | 1 | 0 | 0 | 0 | 0 | 2,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNU213 | ||
| COGNI223 | 0 | R$ 0,72 | 1 | 0 | 0 | 0 | 0 | 2,23 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNU223 | ||
| COGNI233 | R$ 0,77 | R$ 0,77 | 0.8 | 0 | 0 | 0 | 0 | 2,33 | 0,08 | 0 | 0,04 | 0 | -0.13 | 0,05 | R$ 0,05 | COGNU233 | ||
| COGNI250 | R$ 0,70 | R$ 0,70 | 0.77 | 0 | 0,52 | 0,11 | 0,92 | 2,43 | 0 | 0,03 | 0,02 | 0 | -0.19 | 0,09 | R$ 0,09 | COGNU250 | ||
| COGNI253 | 0 | R$ 0,43 | 1 | 0 | 0 | 0 | 0 | 2,53 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNU253 | ||
| COGNI258 | 0 | R$ 0,39 | 1 | 0 | 0 | 0 | 0 | 2,58 | 0,34 | 0 | 0,17 | 0 | 0 | 0 | 0 | COGNU258 | ||
| COGNI263 | 0 | R$ 0,34 | 1 | 0 | 0 | 0 | 0 | 2,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNU263 | ||
| COGNI268 | R$ 0,40 | R$ 0,40 | 0.73 | 0 | 0 | 0 | 0 | 2,68 | 0 | 0 | 0 | 0 | -0.29 | 0,15 | R$ 0,15 | COGNU268 | ||
| COGNI273 | 0 | R$ 0,24 | 1 | 0 | 0 | 0 | 0 | 2,73 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNU273 | ||
| COGNI278 | 0 | R$ 0,19 | 1 | 0 | 0 | 0 | 0 | 2,78 | 0,19 | 0,06 | 0,13 | 0 | -0.34 | 0,18 | R$ 0,18 | COGNU278 | ||
| COGNI283 | 0 | R$ 0,14 | 1 | 0 | 0 | 0 | 0 | 2,83 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNU283 | ||
| COGNI288 | 0 | R$ 0,10 | 1 | 0 | 0 | 0 | 0 | 2,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNU288 | ||
| COGNI300 | R$ 0,32 | R$ 0,32 | 0.58 | -3,03 | 0,22 | 0,05 | 0,39 | 2,93 | 0 | 0,04 | 0,02 | 0 | -0.42 | 0,30 | R$ 0,30 | COGNU300 | ||
| COGNI298 | R$ 0,34 | R$ 0,34 | 0.56 | 0 | 0 | 0 | 0 | 2,98 | 0 | 0 | 0 | 0 | -1 | 0,002 | 0 | COGNU298 | ||
| COGNI303 | R$ 0,40 | R$ 0,40 | 0.55 | 0 | 0,20 | 0 | 0,40 | 3,03 | 0 | 0 | 0 | 0 | -0.47 | 0,35 | R$ 0,35 | COGNU303 | ||
| COGNI308 | R$ 0,24 | R$ 0,24 | 0.49 | 0 | 0 | 0 | 0 | 3,08 | 0 | 0 | 0 | 0 | -1 | 0,098 | 0 | COGNU308 | ||
| COGNI313 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,13 | 0 | 0 | 0 | 0 | -0.54 | 0,35 | R$ 0,35 | COGNU313 | ||
| COGNI318 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,18 | 0 | 0 | 0 | 0 | -1 | 0,195 | 0 | COGNU318 | ||
| COGNI323 | R$ 0,23 | R$ 0,23 | 0.44 | 0 | 0,25 | 0 | 0,49 | 3,23 | 0 | 0 | 0 | 0 | -1 | 0,244 | 0 | COGNU323 | ||
| COGNI328 | R$ 0,19 | R$ 0,19 | 0.41 | 0 | 0 | 0 | 0 | 3,28 | 0 | 0 | 0 | 0 | -0.62 | 0,45 | R$ 0,45 | COGNU328 | ||
| COGNI333 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,33 | 0 | 0 | 0 | 0 | -1 | 0,34 | 0 | COGNU333 | ||
| COGNI338 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,38 | 0 | 0 | 0 | 0 | -1 | 0,389 | 0 | COGNU338 | ||
| COGNI350 | R$ 0,12 | R$ 0,12 | 0.31 | 0 | 0,15 | 0,01 | 0,28 | 3,43 | 0 | 0,38 | 0,19 | 0 | -0.72 | 0,53 | R$ 0,53 | COGNU350 | ||
| COGNI348 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,48 | 0 | 0 | 0 | 0 | -1 | 0,485 | 0 | COGNU348 | ||
| COGNI353 | R$ 0,13 | R$ 0,13 | 0.31 | 0 | 0 | 0 | 0 | 3,53 | 0 | 0 | 0 | 0 | -0.72 | 0,64 | R$ 0,64 | COGNU353 | ||
| COGNI363 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,63 | 0 | 0 | 0 | 0 | -1 | 0,63 | 0 | COGNU363 | ||
| COGNI373 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,73 | 0 | 0 | 0 | 0 | -1 | 0,727 | 0 | COGNU373 | ||
| COGNI383 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,83 | 0 | 0 | 0 | 0 | -1 | 0,824 | 0 | COGNU383 | ||
| COGNI400 | R$ 0,21 | R$ 0,21 | 0.33 | 0 | 0,11 | 0 | 0,21 | 3,93 | 0 | 0,01 | 0,01 | 0 | -1 | 0,92 | R$ 0,90 | COGNU400 | ||
| COGNI403 | R$ 0,04 | R$ 0,04 | 0.13 | 0 | 0 | 0 | 0 | 4,03 | 0 | 0 | 0 | 0 | -1 | 1,017 | 0 | COGNU403 | ||
| COGNI413 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 4,13 | 0 | 0 | 0 | 0 | -1 | 1,114 | 0 | COGNU413 | ||
| COGNI423 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 4,23 | 0 | 0 | 0 | 0 | -1 | 1,211 | 0 | COGNU423 | ||
| COGNI433 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 4,33 | 0 | 0 | 0 | 0 | -1 | 1,307 | 0 | COGNU433 | ||
| COGNI450 | R$ 0,05 | R$ 0,05 | 0.13 | 0 | 0,05 | 0,02 | 0,08 | 4,43 | 0 | 0 | 0 | 0 | -1 | 1,404 | R$ 1,34 | COGNU450 | ||
| COGNI453 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 4,53 | 0 | 0 | 0 | 0 | -1 | 1,501 | 0 | COGNU453 | ||
| COGNI5 | 0 | 0 | 0 | 0 | 0,05 | 0 | 0,09 | 4,93 | 0 | 0 | 0 | 0 | -0.89 | 1,932 | R$ 1,80 | COGNU5 | ||
| COGNI603 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 6,03 | 0 | 0 | 0 | 0 | -1 | 2,951 | 0 | COGNU603 | ||
| COGNI703 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 7,03 | 0 | 0 | 0 | 0 | -1 | 3,918 | 0 | COGNU703 | ||
| COGNI803 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 8,03 | 0 | 0 | 0 | 0 | -1 | 4,885 | 0 | COGNU803 | ||
| COGNI903 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 9,03 | 5,83 | 0 | 2,92 | 1,043 | -1 | 5,852 | R$ 5,81 | COGNU903 | ||
| COGNI500 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 49,93 | 0 | 0 | 0 | 0 | -1 | 45,404 | R$ 45,12 | COGNU500 |