Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 2,94
0,00 (0 %)
30/09/2022 17:00
2022 2023 2024 2025
Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Agosto
Série J
Série V
21/10/2022
Vencimento
19 dias
Até o Vencimento
14 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
COGN3COGNK245CompraR$ 2,4518/11/2022Americano-ITM---------
COGN3COGNK249CompraR$ 2,5018/11/2022EuropeuR$ 2,94ITMR$ 0,5519 %R$ 0,44R$ 0,1157 %83.17 %0.40268-0.003290.00278
COGN3COGNK255CompraR$ 2,5518/11/2022AmericanoR$ 2,94ITMR$ 0,4917 %R$ 0,39R$ 0,1051 %83.09 %0.46193-0.003170.00270
COGN3COGNK260CompraR$ 2,6018/11/2022EuropeuR$ 2,94ITMR$ 0,4415 %R$ 0,34R$ 0,1047 %82.01 %0.52500-0.003080.00281
COGN3COGNK265CompraR$ 2,6518/11/2022AmericanoR$ 2,94ITMR$ 0,4415 %R$ 0,29R$ 0,1558 %75.28 %0.50813-0.003960.00339
COGN3COGNK270CompraR$ 2,7018/11/2022EuropeuR$ 2,94ITMR$ 0,3713 %R$ 0,24R$ 0,1347 %75.37 %0.62187-0.003440.00338
COGN3COGNK275CompraR$ 2,7518/11/2022AmericanoR$ 2,94ITMR$ 0,4114 %R$ 0,19R$ 0,2267 %68.12 %0.49805-0.004760.00383
COGN3COGNK280CompraR$ 2,8018/11/2022EuropeuR$ 2,94ITMR$ 0,3612 %R$ 0,14R$ 0,2261 %65.97 %0.55725-0.004530.00393
COGN3COGNK285CompraR$ 2,8518/11/2022AmericanoR$ 2,94ITMR$ 0,3412 %R$ 0,09R$ 0,2563 %62.91 %0.55775-0.004720.00405
COGN3COGNK290CompraR$ 2,9018/11/2022EuropeuR$ 2,94ATMR$ 0,3010 %R$ 0,04R$ 0,2660 %60.09 %0.60274-0.004560.00414
COGN3COGNK295CompraR$ 2,9518/11/2022AmericanoR$ 2,94ATMR$ 0,2910 %R$ 0,00R$ 0,2963 %57.14 %0.57933-0.004800.00421
COGN3COGNK299CompraR$ 3,0018/11/2022EuropeuR$ 2,94OTMR$ 0,2810 %R$ 0,00R$ 0,2866 %54.49 %0.55844-0.005000.00425
COGN3COGNK305CompraR$ 3,0518/11/2022AmericanoR$ 2,94OTMR$ 0,269 %R$ 0,00R$ 0,2667 %51.81 %0.55864-0.005010.00427
COGN3COGNK310CompraR$ 3,1018/11/2022EuropeuR$ 2,94OTMR$ 0,238 %R$ 0,00R$ 0,2364 %48.76 %0.57923-0.004830.00428
COGN3COGNK315CompraR$ 3,1518/11/2022AmericanoR$ 2,94OTMR$ 0,217 %R$ 0,00R$ 0,2164 %45.98 %0.57919-0.004750.00426
COGN3COGNK320CompraR$ 3,2018/11/2022EuropeuR$ 2,94OTMR$ 0,196 %R$ 0,00R$ 0,1963 %43.16 %0.57892-0.004640.00422
COGN3COGNK325CompraR$ 3,2518/11/2022AmericanoR$ 2,94OTMR$ 0,176 %R$ 0,00R$ 0,1762 %40.28 %0.57826-0.004490.00415
COGN3COGNK330CompraR$ 3,3018/11/2022EuropeuR$ 2,94OTMR$ 0,165 %R$ 0,00R$ 0,1664 %38.11 %0.55835-0.004470.00409
COGN3COGNK335CompraR$ 3,3518/11/2022AmericanoR$ 2,94OTMR$ 0,155 %R$ 0,00R$ 0,1565 %36.01 %0.53973-0.004430.00401
COGN3COGNK340CompraR$ 3,4018/11/2022EuropeuR$ 2,94OTMR$ 0,134 %R$ 0,00R$ 0,1363 %33.01 %0.53729-0.004170.00388
Série K
Série W
18/11/2022
Vencimento
47 dias
Até o Vencimento
32 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
COGN3COGNK245CompraR$ 2,4518/11/2022Americano-ITM---------
COGN3COGNK249CompraR$ 2,5018/11/2022EuropeuR$ 2,94ITMR$ 0,5519 %R$ 0,44R$ 0,1157 %83.17 %0.40268-0.003290.00278
COGN3COGNK255CompraR$ 2,5518/11/2022AmericanoR$ 2,94ITMR$ 0,4917 %R$ 0,39R$ 0,1051 %83.09 %0.46193-0.003170.00270
COGN3COGNK260CompraR$ 2,6018/11/2022EuropeuR$ 2,94ITMR$ 0,4415 %R$ 0,34R$ 0,1047 %82.01 %0.52500-0.003080.00281
COGN3COGNK265CompraR$ 2,6518/11/2022AmericanoR$ 2,94ITMR$ 0,4415 %R$ 0,29R$ 0,1558 %75.28 %0.50813-0.003960.00339
COGN3COGNK270CompraR$ 2,7018/11/2022EuropeuR$ 2,94ITMR$ 0,3713 %R$ 0,24R$ 0,1347 %75.37 %0.62187-0.003440.00338
COGN3COGNK275CompraR$ 2,7518/11/2022AmericanoR$ 2,94ITMR$ 0,4114 %R$ 0,19R$ 0,2267 %68.12 %0.49805-0.004760.00383
COGN3COGNK280CompraR$ 2,8018/11/2022EuropeuR$ 2,94ITMR$ 0,3612 %R$ 0,14R$ 0,2261 %65.97 %0.55725-0.004530.00393
COGN3COGNK285CompraR$ 2,8518/11/2022AmericanoR$ 2,94ITMR$ 0,3412 %R$ 0,09R$ 0,2563 %62.91 %0.55775-0.004720.00405
COGN3COGNK290CompraR$ 2,9018/11/2022EuropeuR$ 2,94ATMR$ 0,3010 %R$ 0,04R$ 0,2660 %60.09 %0.60274-0.004560.00414
COGN3COGNK295CompraR$ 2,9518/11/2022AmericanoR$ 2,94ATMR$ 0,2910 %R$ 0,00R$ 0,2963 %57.14 %0.57933-0.004800.00421
COGN3COGNK299CompraR$ 3,0018/11/2022EuropeuR$ 2,94OTMR$ 0,2810 %R$ 0,00R$ 0,2866 %54.49 %0.55844-0.005000.00425
COGN3COGNK305CompraR$ 3,0518/11/2022AmericanoR$ 2,94OTMR$ 0,269 %R$ 0,00R$ 0,2667 %51.81 %0.55864-0.005010.00427
COGN3COGNK310CompraR$ 3,1018/11/2022EuropeuR$ 2,94OTMR$ 0,238 %R$ 0,00R$ 0,2364 %48.76 %0.57923-0.004830.00428
COGN3COGNK315CompraR$ 3,1518/11/2022AmericanoR$ 2,94OTMR$ 0,217 %R$ 0,00R$ 0,2164 %45.98 %0.57919-0.004750.00426
COGN3COGNK320CompraR$ 3,2018/11/2022EuropeuR$ 2,94OTMR$ 0,196 %R$ 0,00R$ 0,1963 %43.16 %0.57892-0.004640.00422
COGN3COGNK325CompraR$ 3,2518/11/2022AmericanoR$ 2,94OTMR$ 0,176 %R$ 0,00R$ 0,1762 %40.28 %0.57826-0.004490.00415
COGN3COGNK330CompraR$ 3,3018/11/2022EuropeuR$ 2,94OTMR$ 0,165 %R$ 0,00R$ 0,1664 %38.11 %0.55835-0.004470.00409
COGN3COGNK335CompraR$ 3,3518/11/2022AmericanoR$ 2,94OTMR$ 0,155 %R$ 0,00R$ 0,1565 %36.01 %0.53973-0.004430.00401
COGN3COGNK340CompraR$ 3,4018/11/2022EuropeuR$ 2,94OTMR$ 0,134 %R$ 0,00R$ 0,1363 %33.01 %0.53729-0.004170.00388
Série L
Série X
16/12/2022
Vencimento
75 dias
Até o Vencimento
52 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
COGN3COGNK245CompraR$ 2,4518/11/2022Americano-ITM---------
COGN3COGNK249CompraR$ 2,5018/11/2022EuropeuR$ 2,94ITMR$ 0,5519 %R$ 0,44R$ 0,1157 %83.17 %0.40268-0.003290.00278
COGN3COGNK255CompraR$ 2,5518/11/2022AmericanoR$ 2,94ITMR$ 0,4917 %R$ 0,39R$ 0,1051 %83.09 %0.46193-0.003170.00270
COGN3COGNK260CompraR$ 2,6018/11/2022EuropeuR$ 2,94ITMR$ 0,4415 %R$ 0,34R$ 0,1047 %82.01 %0.52500-0.003080.00281
COGN3COGNK265CompraR$ 2,6518/11/2022AmericanoR$ 2,94ITMR$ 0,4415 %R$ 0,29R$ 0,1558 %75.28 %0.50813-0.003960.00339
COGN3COGNK270CompraR$ 2,7018/11/2022EuropeuR$ 2,94ITMR$ 0,3713 %R$ 0,24R$ 0,1347 %75.37 %0.62187-0.003440.00338
COGN3COGNK275CompraR$ 2,7518/11/2022AmericanoR$ 2,94ITMR$ 0,4114 %R$ 0,19R$ 0,2267 %68.12 %0.49805-0.004760.00383
COGN3COGNK280CompraR$ 2,8018/11/2022EuropeuR$ 2,94ITMR$ 0,3612 %R$ 0,14R$ 0,2261 %65.97 %0.55725-0.004530.00393
COGN3COGNK285CompraR$ 2,8518/11/2022AmericanoR$ 2,94ITMR$ 0,3412 %R$ 0,09R$ 0,2563 %62.91 %0.55775-0.004720.00405
COGN3COGNK290CompraR$ 2,9018/11/2022EuropeuR$ 2,94ATMR$ 0,3010 %R$ 0,04R$ 0,2660 %60.09 %0.60274-0.004560.00414
COGN3COGNK295CompraR$ 2,9518/11/2022AmericanoR$ 2,94ATMR$ 0,2910 %R$ 0,00R$ 0,2963 %57.14 %0.57933-0.004800.00421
COGN3COGNK299CompraR$ 3,0018/11/2022EuropeuR$ 2,94OTMR$ 0,2810 %R$ 0,00R$ 0,2866 %54.49 %0.55844-0.005000.00425
COGN3COGNK305CompraR$ 3,0518/11/2022AmericanoR$ 2,94OTMR$ 0,269 %R$ 0,00R$ 0,2667 %51.81 %0.55864-0.005010.00427
COGN3COGNK310CompraR$ 3,1018/11/2022EuropeuR$ 2,94OTMR$ 0,238 %R$ 0,00R$ 0,2364 %48.76 %0.57923-0.004830.00428
COGN3COGNK315CompraR$ 3,1518/11/2022AmericanoR$ 2,94OTMR$ 0,217 %R$ 0,00R$ 0,2164 %45.98 %0.57919-0.004750.00426
COGN3COGNK320CompraR$ 3,2018/11/2022EuropeuR$ 2,94OTMR$ 0,196 %R$ 0,00R$ 0,1963 %43.16 %0.57892-0.004640.00422
COGN3COGNK325CompraR$ 3,2518/11/2022AmericanoR$ 2,94OTMR$ 0,176 %R$ 0,00R$ 0,1762 %40.28 %0.57826-0.004490.00415
COGN3COGNK330CompraR$ 3,3018/11/2022EuropeuR$ 2,94OTMR$ 0,165 %R$ 0,00R$ 0,1664 %38.11 %0.55835-0.004470.00409
COGN3COGNK335CompraR$ 3,3518/11/2022AmericanoR$ 2,94OTMR$ 0,155 %R$ 0,00R$ 0,1565 %36.01 %0.53973-0.004430.00401
COGN3COGNK340CompraR$ 3,4018/11/2022EuropeuR$ 2,94OTMR$ 0,134 %R$ 0,00R$ 0,1363 %33.01 %0.53729-0.004170.00388
Série A
Série M
20/01/2023
Vencimento
110 dias
Até o Vencimento
76 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
COGN3COGNK245CompraR$ 2,4518/11/2022Americano-ITM---------
COGN3COGNK249CompraR$ 2,5018/11/2022EuropeuR$ 2,94ITMR$ 0,5519 %R$ 0,44R$ 0,1157 %83.17 %0.40268-0.003290.00278
COGN3COGNK255CompraR$ 2,5518/11/2022AmericanoR$ 2,94ITMR$ 0,4917 %R$ 0,39R$ 0,1051 %83.09 %0.46193-0.003170.00270
COGN3COGNK260CompraR$ 2,6018/11/2022EuropeuR$ 2,94ITMR$ 0,4415 %R$ 0,34R$ 0,1047 %82.01 %0.52500-0.003080.00281
COGN3COGNK265CompraR$ 2,6518/11/2022AmericanoR$ 2,94ITMR$ 0,4415 %R$ 0,29R$ 0,1558 %75.28 %0.50813-0.003960.00339
COGN3COGNK270CompraR$ 2,7018/11/2022EuropeuR$ 2,94ITMR$ 0,3713 %R$ 0,24R$ 0,1347 %75.37 %0.62187-0.003440.00338
COGN3COGNK275CompraR$ 2,7518/11/2022AmericanoR$ 2,94ITMR$ 0,4114 %R$ 0,19R$ 0,2267 %68.12 %0.49805-0.004760.00383
COGN3COGNK280CompraR$ 2,8018/11/2022EuropeuR$ 2,94ITMR$ 0,3612 %R$ 0,14R$ 0,2261 %65.97 %0.55725-0.004530.00393
COGN3COGNK285CompraR$ 2,8518/11/2022AmericanoR$ 2,94ITMR$ 0,3412 %R$ 0,09R$ 0,2563 %62.91 %0.55775-0.004720.00405
COGN3COGNK290CompraR$ 2,9018/11/2022EuropeuR$ 2,94ATMR$ 0,3010 %R$ 0,04R$ 0,2660 %60.09 %0.60274-0.004560.00414
COGN3COGNK295CompraR$ 2,9518/11/2022AmericanoR$ 2,94ATMR$ 0,2910 %R$ 0,00R$ 0,2963 %57.14 %0.57933-0.004800.00421
COGN3COGNK299CompraR$ 3,0018/11/2022EuropeuR$ 2,94OTMR$ 0,2810 %R$ 0,00R$ 0,2866 %54.49 %0.55844-0.005000.00425
COGN3COGNK305CompraR$ 3,0518/11/2022AmericanoR$ 2,94OTMR$ 0,269 %R$ 0,00R$ 0,2667 %51.81 %0.55864-0.005010.00427
COGN3COGNK310CompraR$ 3,1018/11/2022EuropeuR$ 2,94OTMR$ 0,238 %R$ 0,00R$ 0,2364 %48.76 %0.57923-0.004830.00428
COGN3COGNK315CompraR$ 3,1518/11/2022AmericanoR$ 2,94OTMR$ 0,217 %R$ 0,00R$ 0,2164 %45.98 %0.57919-0.004750.00426
COGN3COGNK320CompraR$ 3,2018/11/2022EuropeuR$ 2,94OTMR$ 0,196 %R$ 0,00R$ 0,1963 %43.16 %0.57892-0.004640.00422
COGN3COGNK325CompraR$ 3,2518/11/2022AmericanoR$ 2,94OTMR$ 0,176 %R$ 0,00R$ 0,1762 %40.28 %0.57826-0.004490.00415
COGN3COGNK330CompraR$ 3,3018/11/2022EuropeuR$ 2,94OTMR$ 0,165 %R$ 0,00R$ 0,1664 %38.11 %0.55835-0.004470.00409
COGN3COGNK335CompraR$ 3,3518/11/2022AmericanoR$ 2,94OTMR$ 0,155 %R$ 0,00R$ 0,1565 %36.01 %0.53973-0.004430.00401
COGN3COGNK340CompraR$ 3,4018/11/2022EuropeuR$ 2,94OTMR$ 0,134 %R$ 0,00R$ 0,1363 %33.01 %0.53729-0.004170.00388
Série B
Série N
17/02/2023
Vencimento
138 dias
Até o Vencimento
96 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
COGN3COGNK245CompraR$ 2,4518/11/2022Americano-ITM---------
COGN3COGNK249CompraR$ 2,5018/11/2022EuropeuR$ 2,94ITMR$ 0,5519 %R$ 0,44R$ 0,1157 %83.17 %0.40268-0.003290.00278
COGN3COGNK255CompraR$ 2,5518/11/2022AmericanoR$ 2,94ITMR$ 0,4917 %R$ 0,39R$ 0,1051 %83.09 %0.46193-0.003170.00270
COGN3COGNK260CompraR$ 2,6018/11/2022EuropeuR$ 2,94ITMR$ 0,4415 %R$ 0,34R$ 0,1047 %82.01 %0.52500-0.003080.00281
COGN3COGNK265CompraR$ 2,6518/11/2022AmericanoR$ 2,94ITMR$ 0,4415 %R$ 0,29R$ 0,1558 %75.28 %0.50813-0.003960.00339
COGN3COGNK270CompraR$ 2,7018/11/2022EuropeuR$ 2,94ITMR$ 0,3713 %R$ 0,24R$ 0,1347 %75.37 %0.62187-0.003440.00338
COGN3COGNK275CompraR$ 2,7518/11/2022AmericanoR$ 2,94ITMR$ 0,4114 %R$ 0,19R$ 0,2267 %68.12 %0.49805-0.004760.00383
COGN3COGNK280CompraR$ 2,8018/11/2022EuropeuR$ 2,94ITMR$ 0,3612 %R$ 0,14R$ 0,2261 %65.97 %0.55725-0.004530.00393
COGN3COGNK285CompraR$ 2,8518/11/2022AmericanoR$ 2,94ITMR$ 0,3412 %R$ 0,09R$ 0,2563 %62.91 %0.55775-0.004720.00405
COGN3COGNK290CompraR$ 2,9018/11/2022EuropeuR$ 2,94ATMR$ 0,3010 %R$ 0,04R$ 0,2660 %60.09 %0.60274-0.004560.00414
COGN3COGNK295CompraR$ 2,9518/11/2022AmericanoR$ 2,94ATMR$ 0,2910 %R$ 0,00R$ 0,2963 %57.14 %0.57933-0.004800.00421
COGN3COGNK299CompraR$ 3,0018/11/2022EuropeuR$ 2,94OTMR$ 0,2810 %R$ 0,00R$ 0,2866 %54.49 %0.55844-0.005000.00425
COGN3COGNK305CompraR$ 3,0518/11/2022AmericanoR$ 2,94OTMR$ 0,269 %R$ 0,00R$ 0,2667 %51.81 %0.55864-0.005010.00427
COGN3COGNK310CompraR$ 3,1018/11/2022EuropeuR$ 2,94OTMR$ 0,238 %R$ 0,00R$ 0,2364 %48.76 %0.57923-0.004830.00428
COGN3COGNK315CompraR$ 3,1518/11/2022AmericanoR$ 2,94OTMR$ 0,217 %R$ 0,00R$ 0,2164 %45.98 %0.57919-0.004750.00426
COGN3COGNK320CompraR$ 3,2018/11/2022EuropeuR$ 2,94OTMR$ 0,196 %R$ 0,00R$ 0,1963 %43.16 %0.57892-0.004640.00422
COGN3COGNK325CompraR$ 3,2518/11/2022AmericanoR$ 2,94OTMR$ 0,176 %R$ 0,00R$ 0,1762 %40.28 %0.57826-0.004490.00415
COGN3COGNK330CompraR$ 3,3018/11/2022EuropeuR$ 2,94OTMR$ 0,165 %R$ 0,00R$ 0,1664 %38.11 %0.55835-0.004470.00409
COGN3COGNK335CompraR$ 3,3518/11/2022AmericanoR$ 2,94OTMR$ 0,155 %R$ 0,00R$ 0,1565 %36.01 %0.53973-0.004430.00401
COGN3COGNK340CompraR$ 3,4018/11/2022EuropeuR$ 2,94OTMR$ 0,134 %R$ 0,00R$ 0,1363 %33.01 %0.53729-0.004170.00388
Série C
Série O
17/03/2023
Vencimento
166 dias
Até o Vencimento
116 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
COGN3COGNK245CompraR$ 2,4518/11/2022Americano-ITM---------
COGN3COGNK249CompraR$ 2,5018/11/2022EuropeuR$ 2,94ITMR$ 0,5519 %R$ 0,44R$ 0,1157 %83.17 %0.40268-0.003290.00278
COGN3COGNK255CompraR$ 2,5518/11/2022AmericanoR$ 2,94ITMR$ 0,4917 %R$ 0,39R$ 0,1051 %83.09 %0.46193-0.003170.00270
COGN3COGNK260CompraR$ 2,6018/11/2022EuropeuR$ 2,94ITMR$ 0,4415 %R$ 0,34R$ 0,1047 %82.01 %0.52500-0.003080.00281
COGN3COGNK265CompraR$ 2,6518/11/2022AmericanoR$ 2,94ITMR$ 0,4415 %R$ 0,29R$ 0,1558 %75.28 %0.50813-0.003960.00339
COGN3COGNK270CompraR$ 2,7018/11/2022EuropeuR$ 2,94ITMR$ 0,3713 %R$ 0,24R$ 0,1347 %75.37 %0.62187-0.003440.00338
COGN3COGNK275CompraR$ 2,7518/11/2022AmericanoR$ 2,94ITMR$ 0,4114 %R$ 0,19R$ 0,2267 %68.12 %0.49805-0.004760.00383
COGN3COGNK280CompraR$ 2,8018/11/2022EuropeuR$ 2,94ITMR$ 0,3612 %R$ 0,14R$ 0,2261 %65.97 %0.55725-0.004530.00393
COGN3COGNK285CompraR$ 2,8518/11/2022AmericanoR$ 2,94ITMR$ 0,3412 %R$ 0,09R$ 0,2563 %62.91 %0.55775-0.004720.00405
COGN3COGNK290CompraR$ 2,9018/11/2022EuropeuR$ 2,94ATMR$ 0,3010 %R$ 0,04R$ 0,2660 %60.09 %0.60274-0.004560.00414
COGN3COGNK295CompraR$ 2,9518/11/2022AmericanoR$ 2,94ATMR$ 0,2910 %R$ 0,00R$ 0,2963 %57.14 %0.57933-0.004800.00421
COGN3COGNK299CompraR$ 3,0018/11/2022EuropeuR$ 2,94OTMR$ 0,2810 %R$ 0,00R$ 0,2866 %54.49 %0.55844-0.005000.00425
COGN3COGNK305CompraR$ 3,0518/11/2022AmericanoR$ 2,94OTMR$ 0,269 %R$ 0,00R$ 0,2667 %51.81 %0.55864-0.005010.00427
COGN3COGNK310CompraR$ 3,1018/11/2022EuropeuR$ 2,94OTMR$ 0,238 %R$ 0,00R$ 0,2364 %48.76 %0.57923-0.004830.00428
COGN3COGNK315CompraR$ 3,1518/11/2022AmericanoR$ 2,94OTMR$ 0,217 %R$ 0,00R$ 0,2164 %45.98 %0.57919-0.004750.00426
COGN3COGNK320CompraR$ 3,2018/11/2022EuropeuR$ 2,94OTMR$ 0,196 %R$ 0,00R$ 0,1963 %43.16 %0.57892-0.004640.00422
COGN3COGNK325CompraR$ 3,2518/11/2022AmericanoR$ 2,94OTMR$ 0,176 %R$ 0,00R$ 0,1762 %40.28 %0.57826-0.004490.00415
COGN3COGNK330CompraR$ 3,3018/11/2022EuropeuR$ 2,94OTMR$ 0,165 %R$ 0,00R$ 0,1664 %38.11 %0.55835-0.004470.00409
COGN3COGNK335CompraR$ 3,3518/11/2022AmericanoR$ 2,94OTMR$ 0,155 %R$ 0,00R$ 0,1565 %36.01 %0.53973-0.004430.00401
COGN3COGNK340CompraR$ 3,4018/11/2022EuropeuR$ 2,94OTMR$ 0,134 %R$ 0,00R$ 0,1363 %33.01 %0.53729-0.004170.00388
Série D
Série P
20/04/2023
Vencimento
200 dias
Até o Vencimento
140 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
COGN3COGNK245CompraR$ 2,4518/11/2022Americano-ITM---------
COGN3COGNK249CompraR$ 2,5018/11/2022EuropeuR$ 2,94ITMR$ 0,5519 %R$ 0,44R$ 0,1157 %83.17 %0.40268-0.003290.00278
COGN3COGNK255CompraR$ 2,5518/11/2022AmericanoR$ 2,94ITMR$ 0,4917 %R$ 0,39R$ 0,1051 %83.09 %0.46193-0.003170.00270
COGN3COGNK260CompraR$ 2,6018/11/2022EuropeuR$ 2,94ITMR$ 0,4415 %R$ 0,34R$ 0,1047 %82.01 %0.52500-0.003080.00281
COGN3COGNK265CompraR$ 2,6518/11/2022AmericanoR$ 2,94ITMR$ 0,4415 %R$ 0,29R$ 0,1558 %75.28 %0.50813-0.003960.00339
COGN3COGNK270CompraR$ 2,7018/11/2022EuropeuR$ 2,94ITMR$ 0,3713 %R$ 0,24R$ 0,1347 %75.37 %0.62187-0.003440.00338
COGN3COGNK275CompraR$ 2,7518/11/2022AmericanoR$ 2,94ITMR$ 0,4114 %R$ 0,19R$ 0,2267 %68.12 %0.49805-0.004760.00383
COGN3COGNK280CompraR$ 2,8018/11/2022EuropeuR$ 2,94ITMR$ 0,3612 %R$ 0,14R$ 0,2261 %65.97 %0.55725-0.004530.00393
COGN3COGNK285CompraR$ 2,8518/11/2022AmericanoR$ 2,94ITMR$ 0,3412 %R$ 0,09R$ 0,2563 %62.91 %0.55775-0.004720.00405
COGN3COGNK290CompraR$ 2,9018/11/2022EuropeuR$ 2,94ATMR$ 0,3010 %R$ 0,04R$ 0,2660 %60.09 %0.60274-0.004560.00414
COGN3COGNK295CompraR$ 2,9518/11/2022AmericanoR$ 2,94ATMR$ 0,2910 %R$ 0,00R$ 0,2963 %57.14 %0.57933-0.004800.00421
COGN3COGNK299CompraR$ 3,0018/11/2022EuropeuR$ 2,94OTMR$ 0,2810 %R$ 0,00R$ 0,2866 %54.49 %0.55844-0.005000.00425
COGN3COGNK305CompraR$ 3,0518/11/2022AmericanoR$ 2,94OTMR$ 0,269 %R$ 0,00R$ 0,2667 %51.81 %0.55864-0.005010.00427
COGN3COGNK310CompraR$ 3,1018/11/2022EuropeuR$ 2,94OTMR$ 0,238 %R$ 0,00R$ 0,2364 %48.76 %0.57923-0.004830.00428
COGN3COGNK315CompraR$ 3,1518/11/2022AmericanoR$ 2,94OTMR$ 0,217 %R$ 0,00R$ 0,2164 %45.98 %0.57919-0.004750.00426
COGN3COGNK320CompraR$ 3,2018/11/2022EuropeuR$ 2,94OTMR$ 0,196 %R$ 0,00R$ 0,1963 %43.16 %0.57892-0.004640.00422
COGN3COGNK325CompraR$ 3,2518/11/2022AmericanoR$ 2,94OTMR$ 0,176 %R$ 0,00R$ 0,1762 %40.28 %0.57826-0.004490.00415
COGN3COGNK330CompraR$ 3,3018/11/2022EuropeuR$ 2,94OTMR$ 0,165 %R$ 0,00R$ 0,1664 %38.11 %0.55835-0.004470.00409
COGN3COGNK335CompraR$ 3,3518/11/2022AmericanoR$ 2,94OTMR$ 0,155 %R$ 0,00R$ 0,1565 %36.01 %0.53973-0.004430.00401
COGN3COGNK340CompraR$ 3,4018/11/2022EuropeuR$ 2,94OTMR$ 0,134 %R$ 0,00R$ 0,1363 %33.01 %0.53729-0.004170.00388
Série E
Série Q
19/05/2023
Vencimento
229 dias
Até o Vencimento
161 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
COGN3COGNK245CompraR$ 2,4518/11/2022Americano-ITM---------
COGN3COGNK249CompraR$ 2,5018/11/2022EuropeuR$ 2,94ITMR$ 0,5519 %R$ 0,44R$ 0,1157 %83.17 %0.40268-0.003290.00278
COGN3COGNK255CompraR$ 2,5518/11/2022AmericanoR$ 2,94ITMR$ 0,4917 %R$ 0,39R$ 0,1051 %83.09 %0.46193-0.003170.00270
COGN3COGNK260CompraR$ 2,6018/11/2022EuropeuR$ 2,94ITMR$ 0,4415 %R$ 0,34R$ 0,1047 %82.01 %0.52500-0.003080.00281
COGN3COGNK265CompraR$ 2,6518/11/2022AmericanoR$ 2,94ITMR$ 0,4415 %R$ 0,29R$ 0,1558 %75.28 %0.50813-0.003960.00339
COGN3COGNK270CompraR$ 2,7018/11/2022EuropeuR$ 2,94ITMR$ 0,3713 %R$ 0,24R$ 0,1347 %75.37 %0.62187-0.003440.00338
COGN3COGNK275CompraR$ 2,7518/11/2022AmericanoR$ 2,94ITMR$ 0,4114 %R$ 0,19R$ 0,2267 %68.12 %0.49805-0.004760.00383
COGN3COGNK280CompraR$ 2,8018/11/2022EuropeuR$ 2,94ITMR$ 0,3612 %R$ 0,14R$ 0,2261 %65.97 %0.55725-0.004530.00393
COGN3COGNK285CompraR$ 2,8518/11/2022AmericanoR$ 2,94ITMR$ 0,3412 %R$ 0,09R$ 0,2563 %62.91 %0.55775-0.004720.00405
COGN3COGNK290CompraR$ 2,9018/11/2022EuropeuR$ 2,94ATMR$ 0,3010 %R$ 0,04R$ 0,2660 %60.09 %0.60274-0.004560.00414
COGN3COGNK295CompraR$ 2,9518/11/2022AmericanoR$ 2,94ATMR$ 0,2910 %R$ 0,00R$ 0,2963 %57.14 %0.57933-0.004800.00421
COGN3COGNK299CompraR$ 3,0018/11/2022EuropeuR$ 2,94OTMR$ 0,2810 %R$ 0,00R$ 0,2866 %54.49 %0.55844-0.005000.00425
COGN3COGNK305CompraR$ 3,0518/11/2022AmericanoR$ 2,94OTMR$ 0,269 %R$ 0,00R$ 0,2667 %51.81 %0.55864-0.005010.00427
COGN3COGNK310CompraR$ 3,1018/11/2022EuropeuR$ 2,94OTMR$ 0,238 %R$ 0,00R$ 0,2364 %48.76 %0.57923-0.004830.00428
COGN3COGNK315CompraR$ 3,1518/11/2022AmericanoR$ 2,94OTMR$ 0,217 %R$ 0,00R$ 0,2164 %45.98 %0.57919-0.004750.00426
COGN3COGNK320CompraR$ 3,2018/11/2022EuropeuR$ 2,94OTMR$ 0,196 %R$ 0,00R$ 0,1963 %43.16 %0.57892-0.004640.00422
COGN3COGNK325CompraR$ 3,2518/11/2022AmericanoR$ 2,94OTMR$ 0,176 %R$ 0,00R$ 0,1762 %40.28 %0.57826-0.004490.00415
COGN3COGNK330CompraR$ 3,3018/11/2022EuropeuR$ 2,94OTMR$ 0,165 %R$ 0,00R$ 0,1664 %38.11 %0.55835-0.004470.00409
COGN3COGNK335CompraR$ 3,3518/11/2022AmericanoR$ 2,94OTMR$ 0,155 %R$ 0,00R$ 0,1565 %36.01 %0.53973-0.004430.00401
COGN3COGNK340CompraR$ 3,4018/11/2022EuropeuR$ 2,94OTMR$ 0,134 %R$ 0,00R$ 0,1363 %33.01 %0.53729-0.004170.00388
Série F
Série R
16/06/2023
Vencimento
257 dias
Até o Vencimento
181 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
COGN3COGNK245CompraR$ 2,4518/11/2022Americano-ITM---------
COGN3COGNK249CompraR$ 2,5018/11/2022EuropeuR$ 2,94ITMR$ 0,5519 %R$ 0,44R$ 0,1157 %83.17 %0.40268-0.003290.00278
COGN3COGNK255CompraR$ 2,5518/11/2022AmericanoR$ 2,94ITMR$ 0,4917 %R$ 0,39R$ 0,1051 %83.09 %0.46193-0.003170.00270
COGN3COGNK260CompraR$ 2,6018/11/2022EuropeuR$ 2,94ITMR$ 0,4415 %R$ 0,34R$ 0,1047 %82.01 %0.52500-0.003080.00281
COGN3COGNK265CompraR$ 2,6518/11/2022AmericanoR$ 2,94ITMR$ 0,4415 %R$ 0,29R$ 0,1558 %75.28 %0.50813-0.003960.00339
COGN3COGNK270CompraR$ 2,7018/11/2022EuropeuR$ 2,94ITMR$ 0,3713 %R$ 0,24R$ 0,1347 %75.37 %0.62187-0.003440.00338
COGN3COGNK275CompraR$ 2,7518/11/2022AmericanoR$ 2,94ITMR$ 0,4114 %R$ 0,19R$ 0,2267 %68.12 %0.49805-0.004760.00383
COGN3COGNK280CompraR$ 2,8018/11/2022EuropeuR$ 2,94ITMR$ 0,3612 %R$ 0,14R$ 0,2261 %65.97 %0.55725-0.004530.00393
COGN3COGNK285CompraR$ 2,8518/11/2022AmericanoR$ 2,94ITMR$ 0,3412 %R$ 0,09R$ 0,2563 %62.91 %0.55775-0.004720.00405
COGN3COGNK290CompraR$ 2,9018/11/2022EuropeuR$ 2,94ATMR$ 0,3010 %R$ 0,04R$ 0,2660 %60.09 %0.60274-0.004560.00414
COGN3COGNK295CompraR$ 2,9518/11/2022AmericanoR$ 2,94ATMR$ 0,2910 %R$ 0,00R$ 0,2963 %57.14 %0.57933-0.004800.00421
COGN3COGNK299CompraR$ 3,0018/11/2022EuropeuR$ 2,94OTMR$ 0,2810 %R$ 0,00R$ 0,2866 %54.49 %0.55844-0.005000.00425
COGN3COGNK305CompraR$ 3,0518/11/2022AmericanoR$ 2,94OTMR$ 0,269 %R$ 0,00R$ 0,2667 %51.81 %0.55864-0.005010.00427
COGN3COGNK310CompraR$ 3,1018/11/2022EuropeuR$ 2,94OTMR$ 0,238 %R$ 0,00R$ 0,2364 %48.76 %0.57923-0.004830.00428
COGN3COGNK315CompraR$ 3,1518/11/2022AmericanoR$ 2,94OTMR$ 0,217 %R$ 0,00R$ 0,2164 %45.98 %0.57919-0.004750.00426
COGN3COGNK320CompraR$ 3,2018/11/2022EuropeuR$ 2,94OTMR$ 0,196 %R$ 0,00R$ 0,1963 %43.16 %0.57892-0.004640.00422
COGN3COGNK325CompraR$ 3,2518/11/2022AmericanoR$ 2,94OTMR$ 0,176 %R$ 0,00R$ 0,1762 %40.28 %0.57826-0.004490.00415
COGN3COGNK330CompraR$ 3,3018/11/2022EuropeuR$ 2,94OTMR$ 0,165 %R$ 0,00R$ 0,1664 %38.11 %0.55835-0.004470.00409
COGN3COGNK335CompraR$ 3,3518/11/2022AmericanoR$ 2,94OTMR$ 0,155 %R$ 0,00R$ 0,1565 %36.01 %0.53973-0.004430.00401
COGN3COGNK340CompraR$ 3,4018/11/2022EuropeuR$ 2,94OTMR$ 0,134 %R$ 0,00R$ 0,1363 %33.01 %0.53729-0.004170.00388
Série G
Série S
21/07/2023
Vencimento
292 dias
Até o Vencimento
206 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
COGN3COGNK245CompraR$ 2,4518/11/2022Americano-ITM---------
COGN3COGNK249CompraR$ 2,5018/11/2022EuropeuR$ 2,94ITMR$ 0,5519 %R$ 0,44R$ 0,1157 %83.17 %0.40268-0.003290.00278
COGN3COGNK255CompraR$ 2,5518/11/2022AmericanoR$ 2,94ITMR$ 0,4917 %R$ 0,39R$ 0,1051 %83.09 %0.46193-0.003170.00270
COGN3COGNK260CompraR$ 2,6018/11/2022EuropeuR$ 2,94ITMR$ 0,4415 %R$ 0,34R$ 0,1047 %82.01 %0.52500-0.003080.00281
COGN3COGNK265CompraR$ 2,6518/11/2022AmericanoR$ 2,94ITMR$ 0,4415 %R$ 0,29R$ 0,1558 %75.28 %0.50813-0.003960.00339
COGN3COGNK270CompraR$ 2,7018/11/2022EuropeuR$ 2,94ITMR$ 0,3713 %R$ 0,24R$ 0,1347 %75.37 %0.62187-0.003440.00338
COGN3COGNK275CompraR$ 2,7518/11/2022AmericanoR$ 2,94ITMR$ 0,4114 %R$ 0,19R$ 0,2267 %68.12 %0.49805-0.004760.00383
COGN3COGNK280CompraR$ 2,8018/11/2022EuropeuR$ 2,94ITMR$ 0,3612 %R$ 0,14R$ 0,2261 %65.97 %0.55725-0.004530.00393
COGN3COGNK285CompraR$ 2,8518/11/2022AmericanoR$ 2,94ITMR$ 0,3412 %R$ 0,09R$ 0,2563 %62.91 %0.55775-0.004720.00405
COGN3COGNK290CompraR$ 2,9018/11/2022EuropeuR$ 2,94ATMR$ 0,3010 %R$ 0,04R$ 0,2660 %60.09 %0.60274-0.004560.00414
COGN3COGNK295CompraR$ 2,9518/11/2022AmericanoR$ 2,94ATMR$ 0,2910 %R$ 0,00R$ 0,2963 %57.14 %0.57933-0.004800.00421
COGN3COGNK299CompraR$ 3,0018/11/2022EuropeuR$ 2,94OTMR$ 0,2810 %R$ 0,00R$ 0,2866 %54.49 %0.55844-0.005000.00425
COGN3COGNK305CompraR$ 3,0518/11/2022AmericanoR$ 2,94OTMR$ 0,269 %R$ 0,00R$ 0,2667 %51.81 %0.55864-0.005010.00427
COGN3COGNK310CompraR$ 3,1018/11/2022EuropeuR$ 2,94OTMR$ 0,238 %R$ 0,00R$ 0,2364 %48.76 %0.57923-0.004830.00428
COGN3COGNK315CompraR$ 3,1518/11/2022AmericanoR$ 2,94OTMR$ 0,217 %R$ 0,00R$ 0,2164 %45.98 %0.57919-0.004750.00426
COGN3COGNK320CompraR$ 3,2018/11/2022EuropeuR$ 2,94OTMR$ 0,196 %R$ 0,00R$ 0,1963 %43.16 %0.57892-0.004640.00422
COGN3COGNK325CompraR$ 3,2518/11/2022AmericanoR$ 2,94OTMR$ 0,176 %R$ 0,00R$ 0,1762 %40.28 %0.57826-0.004490.00415
COGN3COGNK330CompraR$ 3,3018/11/2022EuropeuR$ 2,94OTMR$ 0,165 %R$ 0,00R$ 0,1664 %38.11 %0.55835-0.004470.00409
COGN3COGNK335CompraR$ 3,3518/11/2022AmericanoR$ 2,94OTMR$ 0,155 %R$ 0,00R$ 0,1565 %36.01 %0.53973-0.004430.00401
COGN3COGNK340CompraR$ 3,4018/11/2022EuropeuR$ 2,94OTMR$ 0,134 %R$ 0,00R$ 0,1363 %33.01 %0.53729-0.004170.00388
Série H
Série T
18/08/2023
Vencimento
320 dias
Até o Vencimento
226 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
COGN3COGNK245CompraR$ 2,4518/11/2022Americano-ITM---------
COGN3COGNK249CompraR$ 2,5018/11/2022EuropeuR$ 2,94ITMR$ 0,5519 %R$ 0,44R$ 0,1157 %83.17 %0.40268-0.003290.00278
COGN3COGNK255CompraR$ 2,5518/11/2022AmericanoR$ 2,94ITMR$ 0,4917 %R$ 0,39R$ 0,1051 %83.09 %0.46193-0.003170.00270
COGN3COGNK260CompraR$ 2,6018/11/2022EuropeuR$ 2,94ITMR$ 0,4415 %R$ 0,34R$ 0,1047 %82.01 %0.52500-0.003080.00281
COGN3COGNK265CompraR$ 2,6518/11/2022AmericanoR$ 2,94ITMR$ 0,4415 %R$ 0,29R$ 0,1558 %75.28 %0.50813-0.003960.00339
COGN3COGNK270CompraR$ 2,7018/11/2022EuropeuR$ 2,94ITMR$ 0,3713 %R$ 0,24R$ 0,1347 %75.37 %0.62187-0.003440.00338
COGN3COGNK275CompraR$ 2,7518/11/2022AmericanoR$ 2,94ITMR$ 0,4114 %R$ 0,19R$ 0,2267 %68.12 %0.49805-0.004760.00383
COGN3COGNK280CompraR$ 2,8018/11/2022EuropeuR$ 2,94ITMR$ 0,3612 %R$ 0,14R$ 0,2261 %65.97 %0.55725-0.004530.00393
COGN3COGNK285CompraR$ 2,8518/11/2022AmericanoR$ 2,94ITMR$ 0,3412 %R$ 0,09R$ 0,2563 %62.91 %0.55775-0.004720.00405
COGN3COGNK290CompraR$ 2,9018/11/2022EuropeuR$ 2,94ATMR$ 0,3010 %R$ 0,04R$ 0,2660 %60.09 %0.60274-0.004560.00414
COGN3COGNK295CompraR$ 2,9518/11/2022AmericanoR$ 2,94ATMR$ 0,2910 %R$ 0,00R$ 0,2963 %57.14 %0.57933-0.004800.00421
COGN3COGNK299CompraR$ 3,0018/11/2022EuropeuR$ 2,94OTMR$ 0,2810 %R$ 0,00R$ 0,2866 %54.49 %0.55844-0.005000.00425
COGN3COGNK305CompraR$ 3,0518/11/2022AmericanoR$ 2,94OTMR$ 0,269 %R$ 0,00R$ 0,2667 %51.81 %0.55864-0.005010.00427
COGN3COGNK310CompraR$ 3,1018/11/2022EuropeuR$ 2,94OTMR$ 0,238 %R$ 0,00R$ 0,2364 %48.76 %0.57923-0.004830.00428
COGN3COGNK315CompraR$ 3,1518/11/2022AmericanoR$ 2,94OTMR$ 0,217 %R$ 0,00R$ 0,2164 %45.98 %0.57919-0.004750.00426
COGN3COGNK320CompraR$ 3,2018/11/2022EuropeuR$ 2,94OTMR$ 0,196 %R$ 0,00R$ 0,1963 %43.16 %0.57892-0.004640.00422
COGN3COGNK325CompraR$ 3,2518/11/2022AmericanoR$ 2,94OTMR$ 0,176 %R$ 0,00R$ 0,1762 %40.28 %0.57826-0.004490.00415
COGN3COGNK330CompraR$ 3,3018/11/2022EuropeuR$ 2,94OTMR$ 0,165 %R$ 0,00R$ 0,1664 %38.11 %0.55835-0.004470.00409
COGN3COGNK335CompraR$ 3,3518/11/2022AmericanoR$ 2,94OTMR$ 0,155 %R$ 0,00R$ 0,1565 %36.01 %0.53973-0.004430.00401
COGN3COGNK340CompraR$ 3,4018/11/2022EuropeuR$ 2,94OTMR$ 0,134 %R$ 0,00R$ 0,1363 %33.01 %0.53729-0.004170.00388
Série I
Série U
15/09/2023
Vencimento
348 dias
Até o Vencimento
246 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
COGN3COGNK245CompraR$ 2,4518/11/2022Americano-ITM---------
COGN3COGNK249CompraR$ 2,5018/11/2022EuropeuR$ 2,94ITMR$ 0,5519 %R$ 0,44R$ 0,1157 %83.17 %0.40268-0.003290.00278
COGN3COGNK255CompraR$ 2,5518/11/2022AmericanoR$ 2,94ITMR$ 0,4917 %R$ 0,39R$ 0,1051 %83.09 %0.46193-0.003170.00270
COGN3COGNK260CompraR$ 2,6018/11/2022EuropeuR$ 2,94ITMR$ 0,4415 %R$ 0,34R$ 0,1047 %82.01 %0.52500-0.003080.00281
COGN3COGNK265CompraR$ 2,6518/11/2022AmericanoR$ 2,94ITMR$ 0,4415 %R$ 0,29R$ 0,1558 %75.28 %0.50813-0.003960.00339
COGN3COGNK270CompraR$ 2,7018/11/2022EuropeuR$ 2,94ITMR$ 0,3713 %R$ 0,24R$ 0,1347 %75.37 %0.62187-0.003440.00338
COGN3COGNK275CompraR$ 2,7518/11/2022AmericanoR$ 2,94ITMR$ 0,4114 %R$ 0,19R$ 0,2267 %68.12 %0.49805-0.004760.00383
COGN3COGNK280CompraR$ 2,8018/11/2022EuropeuR$ 2,94ITMR$ 0,3612 %R$ 0,14R$ 0,2261 %65.97 %0.55725-0.004530.00393
COGN3COGNK285CompraR$ 2,8518/11/2022AmericanoR$ 2,94ITMR$ 0,3412 %R$ 0,09R$ 0,2563 %62.91 %0.55775-0.004720.00405
COGN3COGNK290CompraR$ 2,9018/11/2022EuropeuR$ 2,94ATMR$ 0,3010 %R$ 0,04R$ 0,2660 %60.09 %0.60274-0.004560.00414
COGN3COGNK295CompraR$ 2,9518/11/2022AmericanoR$ 2,94ATMR$ 0,2910 %R$ 0,00R$ 0,2963 %57.14 %0.57933-0.004800.00421
COGN3COGNK299CompraR$ 3,0018/11/2022EuropeuR$ 2,94OTMR$ 0,2810 %R$ 0,00R$ 0,2866 %54.49 %0.55844-0.005000.00425
COGN3COGNK305CompraR$ 3,0518/11/2022AmericanoR$ 2,94OTMR$ 0,269 %R$ 0,00R$ 0,2667 %51.81 %0.55864-0.005010.00427
COGN3COGNK310CompraR$ 3,1018/11/2022EuropeuR$ 2,94OTMR$ 0,238 %R$ 0,00R$ 0,2364 %48.76 %0.57923-0.004830.00428
COGN3COGNK315CompraR$ 3,1518/11/2022AmericanoR$ 2,94OTMR$ 0,217 %R$ 0,00R$ 0,2164 %45.98 %0.57919-0.004750.00426
COGN3COGNK320CompraR$ 3,2018/11/2022EuropeuR$ 2,94OTMR$ 0,196 %R$ 0,00R$ 0,1963 %43.16 %0.57892-0.004640.00422
COGN3COGNK325CompraR$ 3,2518/11/2022AmericanoR$ 2,94OTMR$ 0,176 %R$ 0,00R$ 0,1762 %40.28 %0.57826-0.004490.00415
COGN3COGNK330CompraR$ 3,3018/11/2022EuropeuR$ 2,94OTMR$ 0,165 %R$ 0,00R$ 0,1664 %38.11 %0.55835-0.004470.00409
COGN3COGNK335CompraR$ 3,3518/11/2022AmericanoR$ 2,94OTMR$ 0,155 %R$ 0,00R$ 0,1565 %36.01 %0.53973-0.004430.00401
COGN3COGNK340CompraR$ 3,4018/11/2022EuropeuR$ 2,94OTMR$ 0,134 %R$ 0,00R$ 0,1363 %33.01 %0.53729-0.004170.00388
Série J
Série V
20/10/2023
Vencimento
383 dias
Até o Vencimento
271 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
COGN3COGNK245CompraR$ 2,4518/11/2022Americano-ITM---------
COGN3COGNK249CompraR$ 2,5018/11/2022EuropeuR$ 2,94ITMR$ 0,5519 %R$ 0,44R$ 0,1157 %83.17 %0.40268-0.003290.00278
COGN3COGNK255CompraR$ 2,5518/11/2022AmericanoR$ 2,94ITMR$ 0,4917 %R$ 0,39R$ 0,1051 %83.09 %0.46193-0.003170.00270
COGN3COGNK260CompraR$ 2,6018/11/2022EuropeuR$ 2,94ITMR$ 0,4415 %R$ 0,34R$ 0,1047 %82.01 %0.52500-0.003080.00281
COGN3COGNK265CompraR$ 2,6518/11/2022AmericanoR$ 2,94ITMR$ 0,4415 %R$ 0,29R$ 0,1558 %75.28 %0.50813-0.003960.00339
COGN3COGNK270CompraR$ 2,7018/11/2022EuropeuR$ 2,94ITMR$ 0,3713 %R$ 0,24R$ 0,1347 %75.37 %0.62187-0.003440.00338
COGN3COGNK275CompraR$ 2,7518/11/2022AmericanoR$ 2,94ITMR$ 0,4114 %R$ 0,19R$ 0,2267 %68.12 %0.49805-0.004760.00383
COGN3COGNK280CompraR$ 2,8018/11/2022EuropeuR$ 2,94ITMR$ 0,3612 %R$ 0,14R$ 0,2261 %65.97 %0.55725-0.004530.00393
COGN3COGNK285CompraR$ 2,8518/11/2022AmericanoR$ 2,94ITMR$ 0,3412 %R$ 0,09R$ 0,2563 %62.91 %0.55775-0.004720.00405
COGN3COGNK290CompraR$ 2,9018/11/2022EuropeuR$ 2,94ATMR$ 0,3010 %R$ 0,04R$ 0,2660 %60.09 %0.60274-0.004560.00414
COGN3COGNK295CompraR$ 2,9518/11/2022AmericanoR$ 2,94ATMR$ 0,2910 %R$ 0,00R$ 0,2963 %57.14 %0.57933-0.004800.00421
COGN3COGNK299CompraR$ 3,0018/11/2022EuropeuR$ 2,94OTMR$ 0,2810 %R$ 0,00R$ 0,2866 %54.49 %0.55844-0.005000.00425
COGN3COGNK305CompraR$ 3,0518/11/2022AmericanoR$ 2,94OTMR$ 0,269 %R$ 0,00R$ 0,2667 %51.81 %0.55864-0.005010.00427
COGN3COGNK310CompraR$ 3,1018/11/2022EuropeuR$ 2,94OTMR$ 0,238 %R$ 0,00R$ 0,2364 %48.76 %0.57923-0.004830.00428
COGN3COGNK315CompraR$ 3,1518/11/2022AmericanoR$ 2,94OTMR$ 0,217 %R$ 0,00R$ 0,2164 %45.98 %0.57919-0.004750.00426
COGN3COGNK320CompraR$ 3,2018/11/2022EuropeuR$ 2,94OTMR$ 0,196 %R$ 0,00R$ 0,1963 %43.16 %0.57892-0.004640.00422
COGN3COGNK325CompraR$ 3,2518/11/2022AmericanoR$ 2,94OTMR$ 0,176 %R$ 0,00R$ 0,1762 %40.28 %0.57826-0.004490.00415
COGN3COGNK330CompraR$ 3,3018/11/2022EuropeuR$ 2,94OTMR$ 0,165 %R$ 0,00R$ 0,1664 %38.11 %0.55835-0.004470.00409
COGN3COGNK335CompraR$ 3,3518/11/2022AmericanoR$ 2,94OTMR$ 0,155 %R$ 0,00R$ 0,1565 %36.01 %0.53973-0.004430.00401
COGN3COGNK340CompraR$ 3,4018/11/2022EuropeuR$ 2,94OTMR$ 0,134 %R$ 0,00R$ 0,1363 %33.01 %0.53729-0.004170.00388
Série K
Série W
17/11/2023
Vencimento
411 dias
Até o Vencimento
291 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
COGN3COGNK245CompraR$ 2,4518/11/2022Americano-ITM---------
COGN3COGNK249CompraR$ 2,5018/11/2022EuropeuR$ 2,94ITMR$ 0,5519 %R$ 0,44R$ 0,1157 %83.17 %0.40268-0.003290.00278
COGN3COGNK255CompraR$ 2,5518/11/2022AmericanoR$ 2,94ITMR$ 0,4917 %R$ 0,39R$ 0,1051 %83.09 %0.46193-0.003170.00270
COGN3COGNK260CompraR$ 2,6018/11/2022EuropeuR$ 2,94ITMR$ 0,4415 %R$ 0,34R$ 0,1047 %82.01 %0.52500-0.003080.00281
COGN3COGNK265CompraR$ 2,6518/11/2022AmericanoR$ 2,94ITMR$ 0,4415 %R$ 0,29R$ 0,1558 %75.28 %0.50813-0.003960.00339
COGN3COGNK270CompraR$ 2,7018/11/2022EuropeuR$ 2,94ITMR$ 0,3713 %R$ 0,24R$ 0,1347 %75.37 %0.62187-0.003440.00338
COGN3COGNK275CompraR$ 2,7518/11/2022AmericanoR$ 2,94ITMR$ 0,4114 %R$ 0,19R$ 0,2267 %68.12 %0.49805-0.004760.00383
COGN3COGNK280CompraR$ 2,8018/11/2022EuropeuR$ 2,94ITMR$ 0,3612 %R$ 0,14R$ 0,2261 %65.97 %0.55725-0.004530.00393
COGN3COGNK285CompraR$ 2,8518/11/2022AmericanoR$ 2,94ITMR$ 0,3412 %R$ 0,09R$ 0,2563 %62.91 %0.55775-0.004720.00405
COGN3COGNK290CompraR$ 2,9018/11/2022EuropeuR$ 2,94ATMR$ 0,3010 %R$ 0,04R$ 0,2660 %60.09 %0.60274-0.004560.00414
COGN3COGNK295CompraR$ 2,9518/11/2022AmericanoR$ 2,94ATMR$ 0,2910 %R$ 0,00R$ 0,2963 %57.14 %0.57933-0.004800.00421
COGN3COGNK299CompraR$ 3,0018/11/2022EuropeuR$ 2,94OTMR$ 0,2810 %R$ 0,00R$ 0,2866 %54.49 %0.55844-0.005000.00425
COGN3COGNK305CompraR$ 3,0518/11/2022AmericanoR$ 2,94OTMR$ 0,269 %R$ 0,00R$ 0,2667 %51.81 %0.55864-0.005010.00427
COGN3COGNK310CompraR$ 3,1018/11/2022EuropeuR$ 2,94OTMR$ 0,238 %R$ 0,00R$ 0,2364 %48.76 %0.57923-0.004830.00428
COGN3COGNK315CompraR$ 3,1518/11/2022AmericanoR$ 2,94OTMR$ 0,217 %R$ 0,00R$ 0,2164 %45.98 %0.57919-0.004750.00426
COGN3COGNK320CompraR$ 3,2018/11/2022EuropeuR$ 2,94OTMR$ 0,196 %R$ 0,00R$ 0,1963 %43.16 %0.57892-0.004640.00422
COGN3COGNK325CompraR$ 3,2518/11/2022AmericanoR$ 2,94OTMR$ 0,176 %R$ 0,00R$ 0,1762 %40.28 %0.57826-0.004490.00415
COGN3COGNK330CompraR$ 3,3018/11/2022EuropeuR$ 2,94OTMR$ 0,165 %R$ 0,00R$ 0,1664 %38.11 %0.55835-0.004470.00409
COGN3COGNK335CompraR$ 3,3518/11/2022AmericanoR$ 2,94OTMR$ 0,155 %R$ 0,00R$ 0,1565 %36.01 %0.53973-0.004430.00401
COGN3COGNK340CompraR$ 3,4018/11/2022EuropeuR$ 2,94OTMR$ 0,134 %R$ 0,00R$ 0,1363 %33.01 %0.53729-0.004170.00388
Série L
Série X
15/12/2023
Vencimento
439 dias
Até o Vencimento
311 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
COGN3COGNK245CompraR$ 2,4518/11/2022Americano-ITM---------
COGN3COGNK249CompraR$ 2,5018/11/2022EuropeuR$ 2,94ITMR$ 0,5519 %R$ 0,44R$ 0,1157 %83.17 %0.40268-0.003290.00278
COGN3COGNK255CompraR$ 2,5518/11/2022AmericanoR$ 2,94ITMR$ 0,4917 %R$ 0,39R$ 0,1051 %83.09 %0.46193-0.003170.00270
COGN3COGNK260CompraR$ 2,6018/11/2022EuropeuR$ 2,94ITMR$ 0,4415 %R$ 0,34R$ 0,1047 %82.01 %0.52500-0.003080.00281
COGN3COGNK265CompraR$ 2,6518/11/2022AmericanoR$ 2,94ITMR$ 0,4415 %R$ 0,29R$ 0,1558 %75.28 %0.50813-0.003960.00339
COGN3COGNK270CompraR$ 2,7018/11/2022EuropeuR$ 2,94ITMR$ 0,3713 %R$ 0,24R$ 0,1347 %75.37 %0.62187-0.003440.00338
COGN3COGNK275CompraR$ 2,7518/11/2022AmericanoR$ 2,94ITMR$ 0,4114 %R$ 0,19R$ 0,2267 %68.12 %0.49805-0.004760.00383
COGN3COGNK280CompraR$ 2,8018/11/2022EuropeuR$ 2,94ITMR$ 0,3612 %R$ 0,14R$ 0,2261 %65.97 %0.55725-0.004530.00393
COGN3COGNK285CompraR$ 2,8518/11/2022AmericanoR$ 2,94ITMR$ 0,3412 %R$ 0,09R$ 0,2563 %62.91 %0.55775-0.004720.00405
COGN3COGNK290CompraR$ 2,9018/11/2022EuropeuR$ 2,94ATMR$ 0,3010 %R$ 0,04R$ 0,2660 %60.09 %0.60274-0.004560.00414
COGN3COGNK295CompraR$ 2,9518/11/2022AmericanoR$ 2,94ATMR$ 0,2910 %R$ 0,00R$ 0,2963 %57.14 %0.57933-0.004800.00421
COGN3COGNK299CompraR$ 3,0018/11/2022EuropeuR$ 2,94OTMR$ 0,2810 %R$ 0,00R$ 0,2866 %54.49 %0.55844-0.005000.00425
COGN3COGNK305CompraR$ 3,0518/11/2022AmericanoR$ 2,94OTMR$ 0,269 %R$ 0,00R$ 0,2667 %51.81 %0.55864-0.005010.00427
COGN3COGNK310CompraR$ 3,1018/11/2022EuropeuR$ 2,94OTMR$ 0,238 %R$ 0,00R$ 0,2364 %48.76 %0.57923-0.004830.00428
COGN3COGNK315CompraR$ 3,1518/11/2022AmericanoR$ 2,94OTMR$ 0,217 %R$ 0,00R$ 0,2164 %45.98 %0.57919-0.004750.00426
COGN3COGNK320CompraR$ 3,2018/11/2022EuropeuR$ 2,94OTMR$ 0,196 %R$ 0,00R$ 0,1963 %43.16 %0.57892-0.004640.00422
COGN3COGNK325CompraR$ 3,2518/11/2022AmericanoR$ 2,94OTMR$ 0,176 %R$ 0,00R$ 0,1762 %40.28 %0.57826-0.004490.00415
COGN3COGNK330CompraR$ 3,3018/11/2022EuropeuR$ 2,94OTMR$ 0,165 %R$ 0,00R$ 0,1664 %38.11 %0.55835-0.004470.00409
COGN3COGNK335CompraR$ 3,3518/11/2022AmericanoR$ 2,94OTMR$ 0,155 %R$ 0,00R$ 0,1565 %36.01 %0.53973-0.004430.00401
COGN3COGNK340CompraR$ 3,4018/11/2022EuropeuR$ 2,94OTMR$ 0,134 %R$ 0,00R$ 0,1363 %33.01 %0.53729-0.004170.00388
Série A
Série M
19/01/2024
Vencimento
474 dias
Até o Vencimento
336 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
COGN3COGNK245CompraR$ 2,4518/11/2022Americano-ITM---------
COGN3COGNK249CompraR$ 2,5018/11/2022EuropeuR$ 2,94ITMR$ 0,5519 %R$ 0,44R$ 0,1157 %83.17 %0.40268-0.003290.00278
COGN3COGNK255CompraR$ 2,5518/11/2022AmericanoR$ 2,94ITMR$ 0,4917 %R$ 0,39R$ 0,1051 %83.09 %0.46193-0.003170.00270
COGN3COGNK260CompraR$ 2,6018/11/2022EuropeuR$ 2,94ITMR$ 0,4415 %R$ 0,34R$ 0,1047 %82.01 %0.52500-0.003080.00281
COGN3COGNK265CompraR$ 2,6518/11/2022AmericanoR$ 2,94ITMR$ 0,4415 %R$ 0,29R$ 0,1558 %75.28 %0.50813-0.003960.00339
COGN3COGNK270CompraR$ 2,7018/11/2022EuropeuR$ 2,94ITMR$ 0,3713 %R$ 0,24R$ 0,1347 %75.37 %0.62187-0.003440.00338
COGN3COGNK275CompraR$ 2,7518/11/2022AmericanoR$ 2,94ITMR$ 0,4114 %R$ 0,19R$ 0,2267 %68.12 %0.49805-0.004760.00383
COGN3COGNK280CompraR$ 2,8018/11/2022EuropeuR$ 2,94ITMR$ 0,3612 %R$ 0,14R$ 0,2261 %65.97 %0.55725-0.004530.00393
COGN3COGNK285CompraR$ 2,8518/11/2022AmericanoR$ 2,94ITMR$ 0,3412 %R$ 0,09R$ 0,2563 %62.91 %0.55775-0.004720.00405
COGN3COGNK290CompraR$ 2,9018/11/2022EuropeuR$ 2,94ATMR$ 0,3010 %R$ 0,04R$ 0,2660 %60.09 %0.60274-0.004560.00414
COGN3COGNK295CompraR$ 2,9518/11/2022AmericanoR$ 2,94ATMR$ 0,2910 %R$ 0,00R$ 0,2963 %57.14 %0.57933-0.004800.00421
COGN3COGNK299CompraR$ 3,0018/11/2022EuropeuR$ 2,94OTMR$ 0,2810 %R$ 0,00R$ 0,2866 %54.49 %0.55844-0.005000.00425
COGN3COGNK305CompraR$ 3,0518/11/2022AmericanoR$ 2,94OTMR$ 0,269 %R$ 0,00R$ 0,2667 %51.81 %0.55864-0.005010.00427
COGN3COGNK310CompraR$ 3,1018/11/2022EuropeuR$ 2,94OTMR$ 0,238 %R$ 0,00R$ 0,2364 %48.76 %0.57923-0.004830.00428
COGN3COGNK315CompraR$ 3,1518/11/2022AmericanoR$ 2,94OTMR$ 0,217 %R$ 0,00R$ 0,2164 %45.98 %0.57919-0.004750.00426
COGN3COGNK320CompraR$ 3,2018/11/2022EuropeuR$ 2,94OTMR$ 0,196 %R$ 0,00R$ 0,1963 %43.16 %0.57892-0.004640.00422
COGN3COGNK325CompraR$ 3,2518/11/2022AmericanoR$ 2,94OTMR$ 0,176 %R$ 0,00R$ 0,1762 %40.28 %0.57826-0.004490.00415
COGN3COGNK330CompraR$ 3,3018/11/2022EuropeuR$ 2,94OTMR$ 0,165 %R$ 0,00R$ 0,1664 %38.11 %0.55835-0.004470.00409
COGN3COGNK335CompraR$ 3,3518/11/2022AmericanoR$ 2,94OTMR$ 0,155 %R$ 0,00R$ 0,1565 %36.01 %0.53973-0.004430.00401
COGN3COGNK340CompraR$ 3,4018/11/2022EuropeuR$ 2,94OTMR$ 0,134 %R$ 0,00R$ 0,1363 %33.01 %0.53729-0.004170.00388
Série B
Série N
16/02/2024
Vencimento
502 dias
Até o Vencimento
356 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
COGN3COGNK245CompraR$ 2,4518/11/2022Americano-ITM---------
COGN3COGNK249CompraR$ 2,5018/11/2022EuropeuR$ 2,94ITMR$ 0,5519 %R$ 0,44R$ 0,1157 %83.17 %0.40268-0.003290.00278
COGN3COGNK255CompraR$ 2,5518/11/2022AmericanoR$ 2,94ITMR$ 0,4917 %R$ 0,39R$ 0,1051 %83.09 %0.46193-0.003170.00270
COGN3COGNK260CompraR$ 2,6018/11/2022EuropeuR$ 2,94ITMR$ 0,4415 %R$ 0,34R$ 0,1047 %82.01 %0.52500-0.003080.00281
COGN3COGNK265CompraR$ 2,6518/11/2022AmericanoR$ 2,94ITMR$ 0,4415 %R$ 0,29R$ 0,1558 %75.28 %0.50813-0.003960.00339
COGN3COGNK270CompraR$ 2,7018/11/2022EuropeuR$ 2,94ITMR$ 0,3713 %R$ 0,24R$ 0,1347 %75.37 %0.62187-0.003440.00338
COGN3COGNK275CompraR$ 2,7518/11/2022AmericanoR$ 2,94ITMR$ 0,4114 %R$ 0,19R$ 0,2267 %68.12 %0.49805-0.004760.00383
COGN3COGNK280CompraR$ 2,8018/11/2022EuropeuR$ 2,94ITMR$ 0,3612 %R$ 0,14R$ 0,2261 %65.97 %0.55725-0.004530.00393
COGN3COGNK285CompraR$ 2,8518/11/2022AmericanoR$ 2,94ITMR$ 0,3412 %R$ 0,09R$ 0,2563 %62.91 %0.55775-0.004720.00405
COGN3COGNK290CompraR$ 2,9018/11/2022EuropeuR$ 2,94ATMR$ 0,3010 %R$ 0,04R$ 0,2660 %60.09 %0.60274-0.004560.00414
COGN3COGNK295CompraR$ 2,9518/11/2022AmericanoR$ 2,94ATMR$ 0,2910 %R$ 0,00R$ 0,2963 %57.14 %0.57933-0.004800.00421
COGN3COGNK299CompraR$ 3,0018/11/2022EuropeuR$ 2,94OTMR$ 0,2810 %R$ 0,00R$ 0,2866 %54.49 %0.55844-0.005000.00425
COGN3COGNK305CompraR$ 3,0518/11/2022AmericanoR$ 2,94OTMR$ 0,269 %R$ 0,00R$ 0,2667 %51.81 %0.55864-0.005010.00427
COGN3COGNK310CompraR$ 3,1018/11/2022EuropeuR$ 2,94OTMR$ 0,238 %R$ 0,00R$ 0,2364 %48.76 %0.57923-0.004830.00428
COGN3COGNK315CompraR$ 3,1518/11/2022AmericanoR$ 2,94OTMR$ 0,217 %R$ 0,00R$ 0,2164 %45.98 %0.57919-0.004750.00426
COGN3COGNK320CompraR$ 3,2018/11/2022EuropeuR$ 2,94OTMR$ 0,196 %R$ 0,00R$ 0,1963 %43.16 %0.57892-0.004640.00422
COGN3COGNK325CompraR$ 3,2518/11/2022AmericanoR$ 2,94OTMR$ 0,176 %R$ 0,00R$ 0,1762 %40.28 %0.57826-0.004490.00415
COGN3COGNK330CompraR$ 3,3018/11/2022EuropeuR$ 2,94OTMR$ 0,165 %R$ 0,00R$ 0,1664 %38.11 %0.55835-0.004470.00409
COGN3COGNK335CompraR$ 3,3518/11/2022AmericanoR$ 2,94OTMR$ 0,155 %R$ 0,00R$ 0,1565 %36.01 %0.53973-0.004430.00401
COGN3COGNK340CompraR$ 3,4018/11/2022EuropeuR$ 2,94OTMR$ 0,134 %R$ 0,00R$ 0,1363 %33.01 %0.53729-0.004170.00388
Série C
Série O
15/03/2024
Vencimento
530 dias
Até o Vencimento
376 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
COGN3COGNK245CompraR$ 2,4518/11/2022Americano-ITM---------
COGN3COGNK249CompraR$ 2,5018/11/2022EuropeuR$ 2,94ITMR$ 0,5519 %R$ 0,44R$ 0,1157 %83.17 %0.40268-0.003290.00278
COGN3COGNK255CompraR$ 2,5518/11/2022AmericanoR$ 2,94ITMR$ 0,4917 %R$ 0,39R$ 0,1051 %83.09 %0.46193-0.003170.00270
COGN3COGNK260CompraR$ 2,6018/11/2022EuropeuR$ 2,94ITMR$ 0,4415 %R$ 0,34R$ 0,1047 %82.01 %0.52500-0.003080.00281
COGN3COGNK265CompraR$ 2,6518/11/2022AmericanoR$ 2,94ITMR$ 0,4415 %R$ 0,29R$ 0,1558 %75.28 %0.50813-0.003960.00339
COGN3COGNK270CompraR$ 2,7018/11/2022EuropeuR$ 2,94ITMR$ 0,3713 %R$ 0,24R$ 0,1347 %75.37 %0.62187-0.003440.00338
COGN3COGNK275CompraR$ 2,7518/11/2022AmericanoR$ 2,94ITMR$ 0,4114 %R$ 0,19R$ 0,2267 %68.12 %0.49805-0.004760.00383
COGN3COGNK280CompraR$ 2,8018/11/2022EuropeuR$ 2,94ITMR$ 0,3612 %R$ 0,14R$ 0,2261 %65.97 %0.55725-0.004530.00393
COGN3COGNK285CompraR$ 2,8518/11/2022AmericanoR$ 2,94ITMR$ 0,3412 %R$ 0,09R$ 0,2563 %62.91 %0.55775-0.004720.00405
COGN3COGNK290CompraR$ 2,9018/11/2022EuropeuR$ 2,94ATMR$ 0,3010 %R$ 0,04R$ 0,2660 %60.09 %0.60274-0.004560.00414
COGN3COGNK295CompraR$ 2,9518/11/2022AmericanoR$ 2,94ATMR$ 0,2910 %R$ 0,00R$ 0,2963 %57.14 %0.57933-0.004800.00421
COGN3COGNK299CompraR$ 3,0018/11/2022EuropeuR$ 2,94OTMR$ 0,2810 %R$ 0,00R$ 0,2866 %54.49 %0.55844-0.005000.00425
COGN3COGNK305CompraR$ 3,0518/11/2022AmericanoR$ 2,94OTMR$ 0,269 %R$ 0,00R$ 0,2667 %51.81 %0.55864-0.005010.00427
COGN3COGNK310CompraR$ 3,1018/11/2022EuropeuR$ 2,94OTMR$ 0,238 %R$ 0,00R$ 0,2364 %48.76 %0.57923-0.004830.00428
COGN3COGNK315CompraR$ 3,1518/11/2022AmericanoR$ 2,94OTMR$ 0,217 %R$ 0,00R$ 0,2164 %45.98 %0.57919-0.004750.00426
COGN3COGNK320CompraR$ 3,2018/11/2022EuropeuR$ 2,94OTMR$ 0,196 %R$ 0,00R$ 0,1963 %43.16 %0.57892-0.004640.00422
COGN3COGNK325CompraR$ 3,2518/11/2022AmericanoR$ 2,94OTMR$ 0,176 %R$ 0,00R$ 0,1762 %40.28 %0.57826-0.004490.00415
COGN3COGNK330CompraR$ 3,3018/11/2022EuropeuR$ 2,94OTMR$ 0,165 %R$ 0,00R$ 0,1664 %38.11 %0.55835-0.004470.00409
COGN3COGNK335CompraR$ 3,3518/11/2022AmericanoR$ 2,94OTMR$ 0,155 %R$ 0,00R$ 0,1565 %36.01 %0.53973-0.004430.00401
COGN3COGNK340CompraR$ 3,4018/11/2022EuropeuR$ 2,94OTMR$ 0,134 %R$ 0,00R$ 0,1363 %33.01 %0.53729-0.004170.00388
Série D
Série P
19/04/2024
Vencimento
565 dias
Até o Vencimento
401 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
COGN3COGNK245CompraR$ 2,4518/11/2022Americano-ITM---------
COGN3COGNK249CompraR$ 2,5018/11/2022EuropeuR$ 2,94ITMR$ 0,5519 %R$ 0,44R$ 0,1157 %83.17 %0.40268-0.003290.00278
COGN3COGNK255CompraR$ 2,5518/11/2022AmericanoR$ 2,94ITMR$ 0,4917 %R$ 0,39R$ 0,1051 %83.09 %0.46193-0.003170.00270
COGN3COGNK260CompraR$ 2,6018/11/2022EuropeuR$ 2,94ITMR$ 0,4415 %R$ 0,34R$ 0,1047 %82.01 %0.52500-0.003080.00281
COGN3COGNK265CompraR$ 2,6518/11/2022AmericanoR$ 2,94ITMR$ 0,4415 %R$ 0,29R$ 0,1558 %75.28 %0.50813-0.003960.00339
COGN3COGNK270CompraR$ 2,7018/11/2022EuropeuR$ 2,94ITMR$ 0,3713 %R$ 0,24R$ 0,1347 %75.37 %0.62187-0.003440.00338
COGN3COGNK275CompraR$ 2,7518/11/2022AmericanoR$ 2,94ITMR$ 0,4114 %R$ 0,19R$ 0,2267 %68.12 %0.49805-0.004760.00383
COGN3COGNK280CompraR$ 2,8018/11/2022EuropeuR$ 2,94ITMR$ 0,3612 %R$ 0,14R$ 0,2261 %65.97 %0.55725-0.004530.00393
COGN3COGNK285CompraR$ 2,8518/11/2022AmericanoR$ 2,94ITMR$ 0,3412 %R$ 0,09R$ 0,2563 %62.91 %0.55775-0.004720.00405
COGN3COGNK290CompraR$ 2,9018/11/2022EuropeuR$ 2,94ATMR$ 0,3010 %R$ 0,04R$ 0,2660 %60.09 %0.60274-0.004560.00414
COGN3COGNK295CompraR$ 2,9518/11/2022AmericanoR$ 2,94ATMR$ 0,2910 %R$ 0,00R$ 0,2963 %57.14 %0.57933-0.004800.00421
COGN3COGNK299CompraR$ 3,0018/11/2022EuropeuR$ 2,94OTMR$ 0,2810 %R$ 0,00R$ 0,2866 %54.49 %0.55844-0.005000.00425
COGN3COGNK305CompraR$ 3,0518/11/2022AmericanoR$ 2,94OTMR$ 0,269 %R$ 0,00R$ 0,2667 %51.81 %0.55864-0.005010.00427
COGN3COGNK310CompraR$ 3,1018/11/2022EuropeuR$ 2,94OTMR$ 0,238 %R$ 0,00R$ 0,2364 %48.76 %0.57923-0.004830.00428
COGN3COGNK315CompraR$ 3,1518/11/2022AmericanoR$ 2,94OTMR$ 0,217 %R$ 0,00R$ 0,2164 %45.98 %0.57919-0.004750.00426
COGN3COGNK320CompraR$ 3,2018/11/2022EuropeuR$ 2,94OTMR$ 0,196 %R$ 0,00R$ 0,1963 %43.16 %0.57892-0.004640.00422
COGN3COGNK325CompraR$ 3,2518/11/2022AmericanoR$ 2,94OTMR$ 0,176 %R$ 0,00R$ 0,1762 %40.28 %0.57826-0.004490.00415
COGN3COGNK330CompraR$ 3,3018/11/2022EuropeuR$ 2,94OTMR$ 0,165 %R$ 0,00R$ 0,1664 %38.11 %0.55835-0.004470.00409
COGN3COGNK335CompraR$ 3,3518/11/2022AmericanoR$ 2,94OTMR$ 0,155 %R$ 0,00R$ 0,1565 %36.01 %0.53973-0.004430.00401
COGN3COGNK340CompraR$ 3,4018/11/2022EuropeuR$ 2,94OTMR$ 0,134 %R$ 0,00R$ 0,1363 %33.01 %0.53729-0.004170.00388
Série E
Série Q
17/05/2024
Vencimento
593 dias
Até o Vencimento
421 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
COGN3COGNK245CompraR$ 2,4518/11/2022Americano-ITM---------
COGN3COGNK249CompraR$ 2,5018/11/2022EuropeuR$ 2,94ITMR$ 0,5519 %R$ 0,44R$ 0,1157 %83.17 %0.40268-0.003290.00278
COGN3COGNK255CompraR$ 2,5518/11/2022AmericanoR$ 2,94ITMR$ 0,4917 %R$ 0,39R$ 0,1051 %83.09 %0.46193-0.003170.00270
COGN3COGNK260CompraR$ 2,6018/11/2022EuropeuR$ 2,94ITMR$ 0,4415 %R$ 0,34R$ 0,1047 %82.01 %0.52500-0.003080.00281
COGN3COGNK265CompraR$ 2,6518/11/2022AmericanoR$ 2,94ITMR$ 0,4415 %R$ 0,29R$ 0,1558 %75.28 %0.50813-0.003960.00339
COGN3COGNK270CompraR$ 2,7018/11/2022EuropeuR$ 2,94ITMR$ 0,3713 %R$ 0,24R$ 0,1347 %75.37 %0.62187-0.003440.00338
COGN3COGNK275CompraR$ 2,7518/11/2022AmericanoR$ 2,94ITMR$ 0,4114 %R$ 0,19R$ 0,2267 %68.12 %0.49805-0.004760.00383
COGN3COGNK280CompraR$ 2,8018/11/2022EuropeuR$ 2,94ITMR$ 0,3612 %R$ 0,14R$ 0,2261 %65.97 %0.55725-0.004530.00393
COGN3COGNK285CompraR$ 2,8518/11/2022AmericanoR$ 2,94ITMR$ 0,3412 %R$ 0,09R$ 0,2563 %62.91 %0.55775-0.004720.00405
COGN3COGNK290CompraR$ 2,9018/11/2022EuropeuR$ 2,94ATMR$ 0,3010 %R$ 0,04R$ 0,2660 %60.09 %0.60274-0.004560.00414
COGN3COGNK295CompraR$ 2,9518/11/2022AmericanoR$ 2,94ATMR$ 0,2910 %R$ 0,00R$ 0,2963 %57.14 %0.57933-0.004800.00421
COGN3COGNK299CompraR$ 3,0018/11/2022EuropeuR$ 2,94OTMR$ 0,2810 %R$ 0,00R$ 0,2866 %54.49 %0.55844-0.005000.00425
COGN3COGNK305CompraR$ 3,0518/11/2022AmericanoR$ 2,94OTMR$ 0,269 %R$ 0,00R$ 0,2667 %51.81 %0.55864-0.005010.00427
COGN3COGNK310CompraR$ 3,1018/11/2022EuropeuR$ 2,94OTMR$ 0,238 %R$ 0,00R$ 0,2364 %48.76 %0.57923-0.004830.00428
COGN3COGNK315CompraR$ 3,1518/11/2022AmericanoR$ 2,94OTMR$ 0,217 %R$ 0,00R$ 0,2164 %45.98 %0.57919-0.004750.00426
COGN3COGNK320CompraR$ 3,2018/11/2022EuropeuR$ 2,94OTMR$ 0,196 %R$ 0,00R$ 0,1963 %43.16 %0.57892-0.004640.00422
COGN3COGNK325CompraR$ 3,2518/11/2022AmericanoR$ 2,94OTMR$ 0,176 %R$ 0,00R$ 0,1762 %40.28 %0.57826-0.004490.00415
COGN3COGNK330CompraR$ 3,3018/11/2022EuropeuR$ 2,94OTMR$ 0,165 %R$ 0,00R$ 0,1664 %38.11 %0.55835-0.004470.00409
COGN3COGNK335CompraR$ 3,3518/11/2022AmericanoR$ 2,94OTMR$ 0,155 %R$ 0,00R$ 0,1565 %36.01 %0.53973-0.004430.00401
COGN3COGNK340CompraR$ 3,4018/11/2022EuropeuR$ 2,94OTMR$ 0,134 %R$ 0,00R$ 0,1363 %33.01 %0.53729-0.004170.00388
Série F
Série R
21/06/2024
Vencimento
628 dias
Até o Vencimento
446 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
COGN3COGNK245CompraR$ 2,4518/11/2022Americano-ITM---------
COGN3COGNK249CompraR$ 2,5018/11/2022EuropeuR$ 2,94ITMR$ 0,5519 %R$ 0,44R$ 0,1157 %83.17 %0.40268-0.003290.00278
COGN3COGNK255CompraR$ 2,5518/11/2022AmericanoR$ 2,94ITMR$ 0,4917 %R$ 0,39R$ 0,1051 %83.09 %0.46193-0.003170.00270
COGN3COGNK260CompraR$ 2,6018/11/2022EuropeuR$ 2,94ITMR$ 0,4415 %R$ 0,34R$ 0,1047 %82.01 %0.52500-0.003080.00281
COGN3COGNK265CompraR$ 2,6518/11/2022AmericanoR$ 2,94ITMR$ 0,4415 %R$ 0,29R$ 0,1558 %75.28 %0.50813-0.003960.00339
COGN3COGNK270CompraR$ 2,7018/11/2022EuropeuR$ 2,94ITMR$ 0,3713 %R$ 0,24R$ 0,1347 %75.37 %0.62187-0.003440.00338
COGN3COGNK275CompraR$ 2,7518/11/2022AmericanoR$ 2,94ITMR$ 0,4114 %R$ 0,19R$ 0,2267 %68.12 %0.49805-0.004760.00383
COGN3COGNK280CompraR$ 2,8018/11/2022EuropeuR$ 2,94ITMR$ 0,3612 %R$ 0,14R$ 0,2261 %65.97 %0.55725-0.004530.00393
COGN3COGNK285CompraR$ 2,8518/11/2022AmericanoR$ 2,94ITMR$ 0,3412 %R$ 0,09R$ 0,2563 %62.91 %0.55775-0.004720.00405
COGN3COGNK290CompraR$ 2,9018/11/2022EuropeuR$ 2,94ATMR$ 0,3010 %R$ 0,04R$ 0,2660 %60.09 %0.60274-0.004560.00414
COGN3COGNK295CompraR$ 2,9518/11/2022AmericanoR$ 2,94ATMR$ 0,2910 %R$ 0,00R$ 0,2963 %57.14 %0.57933-0.004800.00421
COGN3COGNK299CompraR$ 3,0018/11/2022EuropeuR$ 2,94OTMR$ 0,2810 %R$ 0,00R$ 0,2866 %54.49 %0.55844-0.005000.00425
COGN3COGNK305CompraR$ 3,0518/11/2022AmericanoR$ 2,94OTMR$ 0,269 %R$ 0,00R$ 0,2667 %51.81 %0.55864-0.005010.00427
COGN3COGNK310CompraR$ 3,1018/11/2022EuropeuR$ 2,94OTMR$ 0,238 %R$ 0,00R$ 0,2364 %48.76 %0.57923-0.004830.00428
COGN3COGNK315CompraR$ 3,1518/11/2022AmericanoR$ 2,94OTMR$ 0,217 %R$ 0,00R$ 0,2164 %45.98 %0.57919-0.004750.00426
COGN3COGNK320CompraR$ 3,2018/11/2022EuropeuR$ 2,94OTMR$ 0,196 %R$ 0,00R$ 0,1963 %43.16 %0.57892-0.004640.00422
COGN3COGNK325CompraR$ 3,2518/11/2022AmericanoR$ 2,94OTMR$ 0,176 %R$ 0,00R$ 0,1762 %40.28 %0.57826-0.004490.00415
COGN3COGNK330CompraR$ 3,3018/11/2022EuropeuR$ 2,94OTMR$ 0,165 %R$ 0,00R$ 0,1664 %38.11 %0.55835-0.004470.00409
COGN3COGNK335CompraR$ 3,3518/11/2022AmericanoR$ 2,94OTMR$ 0,155 %R$ 0,00R$ 0,1565 %36.01 %0.53973-0.004430.00401
COGN3COGNK340CompraR$ 3,4018/11/2022EuropeuR$ 2,94OTMR$ 0,134 %R$ 0,00R$ 0,1363 %33.01 %0.53729-0.004170.00388
Série G
Série S
19/07/2024
Vencimento
656 dias
Até o Vencimento
466 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
COGN3COGNK245CompraR$ 2,4518/11/2022Americano-ITM---------
COGN3COGNK249CompraR$ 2,5018/11/2022EuropeuR$ 2,94ITMR$ 0,5519 %R$ 0,44R$ 0,1157 %83.17 %0.40268-0.003290.00278
COGN3COGNK255CompraR$ 2,5518/11/2022AmericanoR$ 2,94ITMR$ 0,4917 %R$ 0,39R$ 0,1051 %83.09 %0.46193-0.003170.00270
COGN3COGNK260CompraR$ 2,6018/11/2022EuropeuR$ 2,94ITMR$ 0,4415 %R$ 0,34R$ 0,1047 %82.01 %0.52500-0.003080.00281
COGN3COGNK265CompraR$ 2,6518/11/2022AmericanoR$ 2,94ITMR$ 0,4415 %R$ 0,29R$ 0,1558 %75.28 %0.50813-0.003960.00339
COGN3COGNK270CompraR$ 2,7018/11/2022EuropeuR$ 2,94ITMR$ 0,3713 %R$ 0,24R$ 0,1347 %75.37 %0.62187-0.003440.00338
COGN3COGNK275CompraR$ 2,7518/11/2022AmericanoR$ 2,94ITMR$ 0,4114 %R$ 0,19R$ 0,2267 %68.12 %0.49805-0.004760.00383
COGN3COGNK280CompraR$ 2,8018/11/2022EuropeuR$ 2,94ITMR$ 0,3612 %R$ 0,14R$ 0,2261 %65.97 %0.55725-0.004530.00393
COGN3COGNK285CompraR$ 2,8518/11/2022AmericanoR$ 2,94ITMR$ 0,3412 %R$ 0,09R$ 0,2563 %62.91 %0.55775-0.004720.00405
COGN3COGNK290CompraR$ 2,9018/11/2022EuropeuR$ 2,94ATMR$ 0,3010 %R$ 0,04R$ 0,2660 %60.09 %0.60274-0.004560.00414
COGN3COGNK295CompraR$ 2,9518/11/2022AmericanoR$ 2,94ATMR$ 0,2910 %R$ 0,00R$ 0,2963 %57.14 %0.57933-0.004800.00421
COGN3COGNK299CompraR$ 3,0018/11/2022EuropeuR$ 2,94OTMR$ 0,2810 %R$ 0,00R$ 0,2866 %54.49 %0.55844-0.005000.00425
COGN3COGNK305CompraR$ 3,0518/11/2022AmericanoR$ 2,94OTMR$ 0,269 %R$ 0,00R$ 0,2667 %51.81 %0.55864-0.005010.00427
COGN3COGNK310CompraR$ 3,1018/11/2022EuropeuR$ 2,94OTMR$ 0,238 %R$ 0,00R$ 0,2364 %48.76 %0.57923-0.004830.00428
COGN3COGNK315CompraR$ 3,1518/11/2022AmericanoR$ 2,94OTMR$ 0,217 %R$ 0,00R$ 0,2164 %45.98 %0.57919-0.004750.00426
COGN3COGNK320CompraR$ 3,2018/11/2022EuropeuR$ 2,94OTMR$ 0,196 %R$ 0,00R$ 0,1963 %43.16 %0.57892-0.004640.00422
COGN3COGNK325CompraR$ 3,2518/11/2022AmericanoR$ 2,94OTMR$ 0,176 %R$ 0,00R$ 0,1762 %40.28 %0.57826-0.004490.00415
COGN3COGNK330CompraR$ 3,3018/11/2022EuropeuR$ 2,94OTMR$ 0,165 %R$ 0,00R$ 0,1664 %38.11 %0.55835-0.004470.00409
COGN3COGNK335CompraR$ 3,3518/11/2022AmericanoR$ 2,94OTMR$ 0,155 %R$ 0,00R$ 0,1565 %36.01 %0.53973-0.004430.00401
COGN3COGNK340CompraR$ 3,4018/11/2022EuropeuR$ 2,94OTMR$ 0,134 %R$ 0,00R$ 0,1363 %33.01 %0.53729-0.004170.00388
Série H
Série T
16/08/2024
Vencimento
684 dias
Até o Vencimento
486 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
COGN3COGNK245CompraR$ 2,4518/11/2022Americano-ITM---------
COGN3COGNK249CompraR$ 2,5018/11/2022EuropeuR$ 2,94ITMR$ 0,5519 %R$ 0,44R$ 0,1157 %83.17 %0.40268-0.003290.00278
COGN3COGNK255CompraR$ 2,5518/11/2022AmericanoR$ 2,94ITMR$ 0,4917 %R$ 0,39R$ 0,1051 %83.09 %0.46193-0.003170.00270
COGN3COGNK260CompraR$ 2,6018/11/2022EuropeuR$ 2,94ITMR$ 0,4415 %R$ 0,34R$ 0,1047 %82.01 %0.52500-0.003080.00281
COGN3COGNK265CompraR$ 2,6518/11/2022AmericanoR$ 2,94ITMR$ 0,4415 %R$ 0,29R$ 0,1558 %75.28 %0.50813-0.003960.00339
COGN3COGNK270CompraR$ 2,7018/11/2022EuropeuR$ 2,94ITMR$ 0,3713 %R$ 0,24R$ 0,1347 %75.37 %0.62187-0.003440.00338
COGN3COGNK275CompraR$ 2,7518/11/2022AmericanoR$ 2,94ITMR$ 0,4114 %R$ 0,19R$ 0,2267 %68.12 %0.49805-0.004760.00383
COGN3COGNK280CompraR$ 2,8018/11/2022EuropeuR$ 2,94ITMR$ 0,3612 %R$ 0,14R$ 0,2261 %65.97 %0.55725-0.004530.00393
COGN3COGNK285CompraR$ 2,8518/11/2022AmericanoR$ 2,94ITMR$ 0,3412 %R$ 0,09R$ 0,2563 %62.91 %0.55775-0.004720.00405
COGN3COGNK290CompraR$ 2,9018/11/2022EuropeuR$ 2,94ATMR$ 0,3010 %R$ 0,04R$ 0,2660 %60.09 %0.60274-0.004560.00414
COGN3COGNK295CompraR$ 2,9518/11/2022AmericanoR$ 2,94ATMR$ 0,2910 %R$ 0,00R$ 0,2963 %57.14 %0.57933-0.004800.00421
COGN3COGNK299CompraR$ 3,0018/11/2022EuropeuR$ 2,94OTMR$ 0,2810 %R$ 0,00R$ 0,2866 %54.49 %0.55844-0.005000.00425
COGN3COGNK305CompraR$ 3,0518/11/2022AmericanoR$ 2,94OTMR$ 0,269 %R$ 0,00R$ 0,2667 %51.81 %0.55864-0.005010.00427
COGN3COGNK310CompraR$ 3,1018/11/2022EuropeuR$ 2,94OTMR$ 0,238 %R$ 0,00R$ 0,2364 %48.76 %0.57923-0.004830.00428
COGN3COGNK315CompraR$ 3,1518/11/2022AmericanoR$ 2,94OTMR$ 0,217 %R$ 0,00R$ 0,2164 %45.98 %0.57919-0.004750.00426
COGN3COGNK320CompraR$ 3,2018/11/2022EuropeuR$ 2,94OTMR$ 0,196 %R$ 0,00R$ 0,1963 %43.16 %0.57892-0.004640.00422
COGN3COGNK325CompraR$ 3,2518/11/2022AmericanoR$ 2,94OTMR$ 0,176 %R$ 0,00R$ 0,1762 %40.28 %0.57826-0.004490.00415
COGN3COGNK330CompraR$ 3,3018/11/2022EuropeuR$ 2,94OTMR$ 0,165 %R$ 0,00R$ 0,1664 %38.11 %0.55835-0.004470.00409
COGN3COGNK335CompraR$ 3,3518/11/2022AmericanoR$ 2,94OTMR$ 0,155 %R$ 0,00R$ 0,1565 %36.01 %0.53973-0.004430.00401
COGN3COGNK340CompraR$ 3,4018/11/2022EuropeuR$ 2,94OTMR$ 0,134 %R$ 0,00R$ 0,1363 %33.01 %0.53729-0.004170.00388
Série I
Série U
20/09/2024
Vencimento
719 dias
Até o Vencimento
511 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
COGN3COGNK245CompraR$ 2,4518/11/2022Americano-ITM---------
COGN3COGNK249CompraR$ 2,5018/11/2022EuropeuR$ 2,94ITMR$ 0,5519 %R$ 0,44R$ 0,1157 %83.17 %0.40268-0.003290.00278
COGN3COGNK255CompraR$ 2,5518/11/2022AmericanoR$ 2,94ITMR$ 0,4917 %R$ 0,39R$ 0,1051 %83.09 %0.46193-0.003170.00270
COGN3COGNK260CompraR$ 2,6018/11/2022EuropeuR$ 2,94ITMR$ 0,4415 %R$ 0,34R$ 0,1047 %82.01 %0.52500-0.003080.00281
COGN3COGNK265CompraR$ 2,6518/11/2022AmericanoR$ 2,94ITMR$ 0,4415 %R$ 0,29R$ 0,1558 %75.28 %0.50813-0.003960.00339
COGN3COGNK270CompraR$ 2,7018/11/2022EuropeuR$ 2,94ITMR$ 0,3713 %R$ 0,24R$ 0,1347 %75.37 %0.62187-0.003440.00338
COGN3COGNK275CompraR$ 2,7518/11/2022AmericanoR$ 2,94ITMR$ 0,4114 %R$ 0,19R$ 0,2267 %68.12 %0.49805-0.004760.00383
COGN3COGNK280CompraR$ 2,8018/11/2022EuropeuR$ 2,94ITMR$ 0,3612 %R$ 0,14R$ 0,2261 %65.97 %0.55725-0.004530.00393
COGN3COGNK285CompraR$ 2,8518/11/2022AmericanoR$ 2,94ITMR$ 0,3412 %R$ 0,09R$ 0,2563 %62.91 %0.55775-0.004720.00405
COGN3COGNK290CompraR$ 2,9018/11/2022EuropeuR$ 2,94ATMR$ 0,3010 %R$ 0,04R$ 0,2660 %60.09 %0.60274-0.004560.00414
COGN3COGNK295CompraR$ 2,9518/11/2022AmericanoR$ 2,94ATMR$ 0,2910 %R$ 0,00R$ 0,2963 %57.14 %0.57933-0.004800.00421
COGN3COGNK299CompraR$ 3,0018/11/2022EuropeuR$ 2,94OTMR$ 0,2810 %R$ 0,00R$ 0,2866 %54.49 %0.55844-0.005000.00425
COGN3COGNK305CompraR$ 3,0518/11/2022AmericanoR$ 2,94OTMR$ 0,269 %R$ 0,00R$ 0,2667 %51.81 %0.55864-0.005010.00427
COGN3COGNK310CompraR$ 3,1018/11/2022EuropeuR$ 2,94OTMR$ 0,238 %R$ 0,00R$ 0,2364 %48.76 %0.57923-0.004830.00428
COGN3COGNK315CompraR$ 3,1518/11/2022AmericanoR$ 2,94OTMR$ 0,217 %R$ 0,00R$ 0,2164 %45.98 %0.57919-0.004750.00426
COGN3COGNK320CompraR$ 3,2018/11/2022EuropeuR$ 2,94OTMR$ 0,196 %R$ 0,00R$ 0,1963 %43.16 %0.57892-0.004640.00422
COGN3COGNK325CompraR$ 3,2518/11/2022AmericanoR$ 2,94OTMR$ 0,176 %R$ 0,00R$ 0,1762 %40.28 %0.57826-0.004490.00415
COGN3COGNK330CompraR$ 3,3018/11/2022EuropeuR$ 2,94OTMR$ 0,165 %R$ 0,00R$ 0,1664 %38.11 %0.55835-0.004470.00409
COGN3COGNK335CompraR$ 3,3518/11/2022AmericanoR$ 2,94OTMR$ 0,155 %R$ 0,00R$ 0,1565 %36.01 %0.53973-0.004430.00401
COGN3COGNK340CompraR$ 3,4018/11/2022EuropeuR$ 2,94OTMR$ 0,134 %R$ 0,00R$ 0,1363 %33.01 %0.53729-0.004170.00388
Série H
Série T
15/08/2025
Vencimento
1048 dias
Até o Vencimento
746 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
COGN3COGNK245CompraR$ 2,4518/11/2022Americano-ITM---------
COGN3COGNK249CompraR$ 2,5018/11/2022EuropeuR$ 2,94ITMR$ 0,5519 %R$ 0,44R$ 0,1157 %83.17 %0.40268-0.003290.00278
COGN3COGNK255CompraR$ 2,5518/11/2022AmericanoR$ 2,94ITMR$ 0,4917 %R$ 0,39R$ 0,1051 %83.09 %0.46193-0.003170.00270
COGN3COGNK260CompraR$ 2,6018/11/2022EuropeuR$ 2,94ITMR$ 0,4415 %R$ 0,34R$ 0,1047 %82.01 %0.52500-0.003080.00281
COGN3COGNK265CompraR$ 2,6518/11/2022AmericanoR$ 2,94ITMR$ 0,4415 %R$ 0,29R$ 0,1558 %75.28 %0.50813-0.003960.00339
COGN3COGNK270CompraR$ 2,7018/11/2022EuropeuR$ 2,94ITMR$ 0,3713 %R$ 0,24R$ 0,1347 %75.37 %0.62187-0.003440.00338
COGN3COGNK275CompraR$ 2,7518/11/2022AmericanoR$ 2,94ITMR$ 0,4114 %R$ 0,19R$ 0,2267 %68.12 %0.49805-0.004760.00383
COGN3COGNK280CompraR$ 2,8018/11/2022EuropeuR$ 2,94ITMR$ 0,3612 %R$ 0,14R$ 0,2261 %65.97 %0.55725-0.004530.00393
COGN3COGNK285CompraR$ 2,8518/11/2022AmericanoR$ 2,94ITMR$ 0,3412 %R$ 0,09R$ 0,2563 %62.91 %0.55775-0.004720.00405
COGN3COGNK290CompraR$ 2,9018/11/2022EuropeuR$ 2,94ATMR$ 0,3010 %R$ 0,04R$ 0,2660 %60.09 %0.60274-0.004560.00414
COGN3COGNK295CompraR$ 2,9518/11/2022AmericanoR$ 2,94ATMR$ 0,2910 %R$ 0,00R$ 0,2963 %57.14 %0.57933-0.004800.00421
COGN3COGNK299CompraR$ 3,0018/11/2022EuropeuR$ 2,94OTMR$ 0,2810 %R$ 0,00R$ 0,2866 %54.49 %0.55844-0.005000.00425
COGN3COGNK305CompraR$ 3,0518/11/2022AmericanoR$ 2,94OTMR$ 0,269 %R$ 0,00R$ 0,2667 %51.81 %0.55864-0.005010.00427
COGN3COGNK310CompraR$ 3,1018/11/2022EuropeuR$ 2,94OTMR$ 0,238 %R$ 0,00R$ 0,2364 %48.76 %0.57923-0.004830.00428
COGN3COGNK315CompraR$ 3,1518/11/2022AmericanoR$ 2,94OTMR$ 0,217 %R$ 0,00R$ 0,2164 %45.98 %0.57919-0.004750.00426
COGN3COGNK320CompraR$ 3,2018/11/2022EuropeuR$ 2,94OTMR$ 0,196 %R$ 0,00R$ 0,1963 %43.16 %0.57892-0.004640.00422
COGN3COGNK325CompraR$ 3,2518/11/2022AmericanoR$ 2,94OTMR$ 0,176 %R$ 0,00R$ 0,1762 %40.28 %0.57826-0.004490.00415
COGN3COGNK330CompraR$ 3,3018/11/2022EuropeuR$ 2,94OTMR$ 0,165 %R$ 0,00R$ 0,1664 %38.11 %0.55835-0.004470.00409
COGN3COGNK335CompraR$ 3,3518/11/2022AmericanoR$ 2,94OTMR$ 0,155 %R$ 0,00R$ 0,1565 %36.01 %0.53973-0.004430.00401
COGN3COGNK340CompraR$ 3,4018/11/2022EuropeuR$ 2,94OTMR$ 0,134 %R$ 0,00R$ 0,1363 %33.01 %0.53729-0.004170.00388