Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.527,02 -120,08 (-0,31%) Nasdaq
17.625,80 -41,76 (-0,24%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,36 -0,26 (-0,33%) Bitcoin EUR
62.104,95 -98,33 (-0,16%)
MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:50AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240628C01350000 | 2024-06-04 10:29AM EDT | 1,350.00 | 310.52 | 220.60 | 234.00 | 0.00 | - | 1 | 1 | 56.50% |
| MELI240628C01420000 | 2024-05-24 9:31AM EDT | 1,420.00 | 280.00 | 152.40 | 164.90 | 0.00 | - | 1 | 0 | 52.73% |
| MELI240628C01430000 | 2024-06-05 10:46AM EDT | 1,430.00 | 193.10 | 142.50 | 155.00 | 0.00 | - | - | 1 | 50.43% |
| MELI240628C01480000 | 2024-06-12 10:17AM EDT | 1,480.00 | 122.40 | 98.00 | 106.40 | 0.00 | - | - | 1 | 39.54% |
| MELI240628C01530000 | 2024-05-29 9:44AM EDT | 1,530.00 | 195.16 | 58.30 | 67.00 | 0.00 | - | - | 1 | 35.22% |
| MELI240628C01550000 | 2024-06-06 12:44PM EDT | 1,550.00 | 96.00 | 45.00 | 54.00 | 0.00 | - | - | 0 | 34.30% |
| MELI240628C01575000 | 2024-06-13 3:55PM EDT | 1,575.00 | 42.60 | 31.70 | 36.50 | 0.00 | - | 5 | 2 | 30.63% |
| MELI240628C01580000 | 2024-06-14 11:27AM EDT | 1,580.00 | 34.65 | 29.80 | 34.40 | -2.43 | -6.55% | 1 | 4 | 30.78% |
| MELI240628C01590000 | 2024-06-14 11:20AM EDT | 1,590.00 | 29.90 | 25.70 | 29.10 | -4.10 | -12.06% | 3 | 6 | 29.95% |
| MELI240628C01595000 | 2024-06-13 3:08PM EDT | 1,595.00 | 29.83 | 23.30 | 26.40 | 0.00 | - | 1 | 1 | 29.37% |
| MELI240628C01600000 | 2024-06-14 11:35AM EDT | 1,600.00 | 23.50 | 21.70 | 24.70 | -5.55 | -19.10% | 7 | 44 | 29.51% |
| MELI240628C01610000 | 2024-06-05 11:40AM EDT | 1,610.00 | 54.00 | 18.30 | 22.80 | 0.00 | - | - | 1 | 30.82% |
| MELI240628C01630000 | 2024-06-12 3:58PM EDT | 1,630.00 | 15.50 | 11.50 | 14.70 | -6.60 | -29.86% | 1 | 10 | 28.81% |
| MELI240628C01640000 | 2024-06-13 9:43AM EDT | 1,640.00 | 19.50 | 9.50 | 12.30 | 0.00 | - | 2 | 3 | 28.75% |
| MELI240628C01650000 | 2024-06-14 11:25AM EDT | 1,650.00 | 10.25 | 8.70 | 12.00 | -2.30 | -18.33% | 4 | 49 | 30.63% |
| MELI240628C01660000 | 2024-06-10 11:27AM EDT | 1,660.00 | 25.40 | 5.60 | 12.60 | 0.00 | - | - | 1 | 33.39% |
| MELI240628C01670000 | 2024-06-12 11:57AM EDT | 1,670.00 | 9.00 | 5.30 | 10.80 | +0.50 | +5.88% | 1 | 4 | 33.44% |
| MELI240628C01680000 | 2024-06-07 12:44PM EDT | 1,680.00 | 19.64 | 4.60 | 10.00 | 0.00 | - | 2 | 5 | 34.44% |
| MELI240628C01685000 | 2024-06-12 2:42PM EDT | 1,685.00 | 8.20 | 0.65 | 8.10 | 0.00 | - | - | 1 | 32.97% |
| MELI240628C01690000 | 2024-06-12 11:41AM EDT | 1,690.00 | 6.00 | 3.30 | 9.80 | 0.00 | - | 1 | 12 | 36.09% |
| MELI240628C01700000 | 2024-06-14 10:27AM EDT | 1,700.00 | 3.69 | 3.60 | 5.10 | -1.01 | -21.49% | 1 | 14 | 31.13% |
| MELI240628C01705000 | 2024-06-14 9:40AM EDT | 1,705.00 | 4.80 | 3.20 | 4.00 | -0.20 | -4.00% | 2 | 1 | 29.98% |
| MELI240628C01710000 | 2024-06-07 12:57PM EDT | 1,710.00 | 12.40 | 2.80 | 3.90 | 0.00 | - | 1 | 41 | 30.56% |
| MELI240628C01715000 | 2024-06-13 9:34AM EDT | 1,715.00 | 6.90 | 2.45 | 3.50 | 0.00 | - | 1 | 0 | 30.52% |
| MELI240628C01720000 | 2024-06-13 11:33AM EDT | 1,720.00 | 2.40 | 2.35 | 3.30 | 0.00 | - | 1 | 14 | 30.84% |
| MELI240628C01730000 | 2024-05-31 2:48PM EDT | 1,730.00 | 50.66 | 0.40 | 7.40 | 0.00 | - | 1 | 2 | 39.78% |
| MELI240628C01740000 | 2024-06-13 9:37AM EDT | 1,740.00 | 5.00 | 1.70 | 2.55 | 0.00 | - | 1 | 5 | 31.92% |
| MELI240628C01750000 | 2024-06-13 11:49AM EDT | 1,750.00 | 3.00 | 1.10 | 2.30 | 0.00 | - | 11 | 23 | 32.59% |
| MELI240628C01755000 | 2024-06-11 12:40PM EDT | 1,755.00 | 2.75 | 0.05 | 4.40 | 0.00 | - | - | 1 | 38.36% |
| MELI240628C01760000 | 2024-06-07 12:09PM EDT | 1,760.00 | 5.00 | 0.05 | 2.95 | 0.00 | - | 2 | 1 | 35.72% |
| MELI240628C01770000 | 2024-06-03 11:11AM EDT | 1,770.00 | 24.77 | 0.25 | 5.60 | 0.00 | - | 1 | 3 | 42.96% |
| MELI240628C01800000 | 2024-06-13 9:33AM EDT | 1,800.00 | 2.00 | 0.05 | 2.35 | 0.00 | - | 1 | 14 | 39.28% |
| MELI240628C01820000 | 2024-06-07 1:04PM EDT | 1,820.00 | 2.95 | 0.05 | 4.70 | 0.00 | - | 3 | 4 | 48.19% |
| MELI240628C01830000 | 2024-06-07 11:21AM EDT | 1,830.00 | 1.85 | 0.05 | 4.60 | 0.00 | - | 2 | 0 | 49.31% |
| MELI240628C01840000 | 2024-06-07 11:21AM EDT | 1,840.00 | 1.57 | 0.05 | 4.50 | 0.00 | - | 2 | 2 | 50.40% |
| MELI240628C01850000 | 2024-06-07 11:34AM EDT | 1,850.00 | 2.30 | 0.05 | 4.40 | 0.00 | - | 2 | 2 | 51.47% |
| MELI240628C01860000 | 2024-05-30 1:44PM EDT | 1,860.00 | 10.97 | 0.05 | 4.30 | 0.00 | - | 1 | 1 | 52.51% |
| MELI240628C01870000 | 2024-06-05 9:58AM EDT | 1,870.00 | 2.25 | 0.05 | 4.20 | 0.00 | - | 214 | 107 | 53.52% |
| MELI240628C01880000 | 2024-06-06 10:02AM EDT | 1,880.00 | 2.79 | 0.05 | 4.10 | 0.00 | - | 1 | 6 | 54.51% |
| MELI240628C01890000 | 2024-06-04 10:30AM EDT | 1,890.00 | 2.96 | 0.05 | 4.20 | 0.00 | - | 2 | 2 | 56.03% |
| MELI240628C01900000 | 2024-06-03 3:31PM EDT | 1,900.00 | 3.80 | 0.05 | 4.10 | 0.00 | - | 2 | 4 | 50.21% |
| MELI240628C01910000 | 2024-06-04 10:51AM EDT | 1,910.00 | 2.86 | 0.05 | 4.00 | 0.00 | - | 4 | 3 | 51.12% |
| MELI240628C01920000 | 2024-06-11 10:50AM EDT | 1,920.00 | 2.00 | 0.05 | 4.00 | 0.00 | - | - | 0 | 52.22% |
| MELI240628C01940000 | 2024-06-11 11:45AM EDT | 1,940.00 | 0.80 | 0.05 | 3.80 | 0.00 | - | 29 | 23 | 53.96% |
| MELI240628C01980000 | 2024-06-13 1:14PM EDT | 1,980.00 | 2.87 | 0.05 | 3.60 | 0.00 | - | 4 | 41 | 57.69% |
| MELI240628C02000000 | 2024-06-11 10:34AM EDT | 2,000.00 | 0.75 | 0.05 | 5.80 | 0.00 | - | 20 | 18 | 64.60% |
| MELI240628C02020000 | 2024-06-11 11:34AM EDT | 2,020.00 | 0.90 | 0.05 | 3.70 | 0.00 | - | - | 27 | 62.02% |
| MELI240628C02060000 | 2024-06-05 9:58AM EDT | 2,060.00 | 0.30 | 0.05 | 3.50 | 0.00 | - | 606 | 303 | 65.42% |
| MELI240628C02080000 | 2024-06-06 10:02AM EDT | 2,080.00 | 1.33 | 0.05 | 3.50 | 0.00 | - | 3 | 9 | 67.33% |
| MELI240628C02120000 | 2024-06-11 10:46AM EDT | 2,120.00 | 0.97 | 0.05 | 3.70 | 0.00 | - | - | 3 | 71.68% |
| MELI240628C02140000 | 2024-06-13 1:14PM EDT | 2,140.00 | 2.82 | 0.05 | 3.40 | 0.00 | - | 2 | 71 | 72.63% |
| MELI240628C02180000 | 2024-06-13 1:09PM EDT | 2,180.00 | 2.67 | 0.05 | 3.30 | 0.00 | - | 1 | 150 | 75.90% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240628P00880000 | 2024-06-11 9:30AM EDT | 880.00 | 6.74 | 0.00 | 2.50 | 0.00 | - | - | 24 | 126.61% |
| MELI240628P00900000 | 2024-06-10 1:53PM EDT | 900.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | - | 0 | 122.17% |
| MELI240628P00950000 | 2024-06-05 10:26AM EDT | 950.00 | 2.76 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 111.40% |
| MELI240628P00960000 | 2024-05-13 11:54AM EDT | 960.00 | 0.25 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 111.30% |
| MELI240628P00970000 | 2024-05-13 11:57AM EDT | 970.00 | 0.20 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 109.20% |
| MELI240628P00990000 | 2024-06-11 11:02AM EDT | 990.00 | 1.19 | 0.00 | 3.10 | 0.00 | - | 4 | 3 | 106.32% |
| MELI240628P01000000 | 2024-06-11 10:45AM EDT | 1,000.00 | 2.10 | 0.00 | 3.10 | 0.00 | - | - | 183 | 104.25% |
| MELI240628P01040000 | 2024-05-23 11:28AM EDT | 1,040.00 | 0.30 | 0.05 | 3.20 | 0.00 | - | 1 | 1 | 96.83% |
| MELI240628P01060000 | 2024-06-12 2:20PM EDT | 1,060.00 | 0.50 | 0.05 | 3.20 | 0.00 | - | - | 2 | 92.87% |
| MELI240628P01100000 | 2024-06-10 1:53PM EDT | 1,100.00 | 2.50 | 0.05 | 3.40 | 0.00 | - | 2 | 5 | 85.90% |
| MELI240628P01120000 | 2024-06-11 9:30AM EDT | 1,120.00 | 19.89 | 0.05 | 3.30 | 0.00 | - | 8 | 10 | 81.71% |
| MELI240628P01200000 | 2024-06-11 11:02AM EDT | 1,200.00 | 1.42 | 0.05 | 3.90 | 0.00 | - | 82 | 41 | 68.84% |
| MELI240628P01220000 | 2024-06-11 11:02AM EDT | 1,220.00 | 1.47 | 0.05 | 4.00 | 0.00 | - | - | 21 | 65.47% |
| MELI240628P01250000 | 2024-06-11 11:31AM EDT | 1,250.00 | 1.43 | 0.05 | 4.10 | 0.00 | - | 1 | 1 | 60.32% |
| MELI240628P01420000 | 2024-06-07 3:03PM EDT | 1,420.00 | 3.40 | 0.70 | 7.00 | 0.00 | - | 5 | 6 | 41.27% |
| MELI240628P01430000 | 2024-06-07 3:03PM EDT | 1,430.00 | 3.90 | 2.00 | 4.70 | 0.00 | - | 5 | 5 | 35.06% |
| MELI240628P01440000 | 2024-06-13 11:45AM EDT | 1,440.00 | 2.60 | 2.95 | 3.90 | 0.00 | - | 3 | 24 | 31.51% |
| MELI240628P01450000 | 2024-06-13 11:02AM EDT | 1,450.00 | 3.50 | 3.50 | 4.30 | 0.00 | - | 2 | 25 | 30.36% |
| MELI240628P01460000 | 2024-06-14 11:35AM EDT | 1,460.00 | 4.70 | 4.10 | 5.40 | +1.20 | +34.29% | 7 | 44 | 30.29% |
| MELI240628P01470000 | 2024-06-12 11:53AM EDT | 1,470.00 | 5.80 | 4.20 | 6.00 | 0.00 | - | 1 | 36 | 29.16% |
| MELI240628P01480000 | 2024-06-13 11:07AM EDT | 1,480.00 | 6.90 | 2.40 | 7.80 | 0.00 | - | 2 | 10 | 29.53% |
| MELI240628P01490000 | 2024-06-11 9:46AM EDT | 1,490.00 | 8.37 | 6.20 | 12.50 | 0.00 | - | 1 | 12 | 32.79% |
| MELI240628P01500000 | 2024-06-13 1:29PM EDT | 1,500.00 | 9.10 | 5.00 | 10.30 | 0.00 | - | 2 | 30 | 27.89% |
| MELI240628P01510000 | 2024-06-13 1:29PM EDT | 1,510.00 | 10.50 | 10.70 | 12.50 | 0.00 | - | 2 | 13 | 27.72% |
| MELI240628P01520000 | 2024-06-11 3:32PM EDT | 1,520.00 | 14.90 | 12.80 | 15.40 | 0.00 | - | 1 | 11 | 27.89% |
| MELI240628P01530000 | 2024-06-13 11:06AM EDT | 1,530.00 | 13.90 | 13.10 | 17.70 | -2.15 | -13.40% | 1 | 14 | 27.15% |
| MELI240628P01540000 | 2024-06-10 1:27PM EDT | 1,540.00 | 16.75 | 18.00 | 21.00 | 0.00 | - | 4 | 18 | 26.97% |
| MELI240628P01545000 | 2024-06-13 9:46AM EDT | 1,545.00 | 15.00 | 19.20 | 22.90 | 0.00 | - | 4 | 4 | 26.96% |
| MELI240628P01550000 | 2024-06-13 3:58PM EDT | 1,550.00 | 19.18 | 19.30 | 25.40 | 0.00 | - | 2 | 21 | 27.34% |
| MELI240628P01560000 | 2024-06-13 9:34AM EDT | 1,560.00 | 14.20 | 25.30 | 29.30 | 0.00 | - | 1 | 4 | 26.92% |
| MELI240628P01565000 | 2024-06-13 1:29PM EDT | 1,565.00 | 28.40 | 27.30 | 34.10 | 0.00 | - | 1 | 1 | 28.84% |
| MELI240628P01570000 | 2024-05-29 10:18AM EDT | 1,570.00 | 29.18 | 27.50 | 33.00 | +20.40 | +232.35% | 1 | 30 | 26.00% |
| MELI240628P01575000 | 2024-06-13 1:29PM EDT | 1,575.00 | 31.40 | 32.00 | 36.50 | 0.00 | - | 1 | 1 | 26.69% |
| MELI240628P01580000 | 2024-06-10 11:28AM EDT | 1,580.00 | 26.01 | 34.00 | 39.00 | 0.00 | - | 1 | 3 | 26.51% |
| MELI240628P01590000 | 2024-06-13 10:17AM EDT | 1,590.00 | 34.35 | 39.70 | 44.60 | 0.00 | - | 1 | 4 | 26.35% |
| MELI240628P01595000 | 2024-06-13 3:08PM EDT | 1,595.00 | 41.00 | 41.70 | 45.50 | 0.00 | - | 4 | 4 | 24.56% |
| MELI240628P01597500 | 2024-06-13 12:41PM EDT | 1,597.50 | 41.50 | 43.00 | 47.90 | 0.00 | - | 6 | 6 | 25.23% |
| MELI240628P01600000 | 2024-06-14 11:04AM EDT | 1,600.00 | 45.40 | 45.00 | 49.00 | +4.16 | +10.09% | 5 | 32 | 24.79% |
| MELI240628P01602500 | 2024-06-13 12:42PM EDT | 1,602.50 | 44.40 | 46.00 | 53.20 | 0.00 | - | 6 | 6 | 26.94% |
| MELI240628P01605000 | 2024-06-13 1:17PM EDT | 1,605.00 | 48.70 | 48.00 | 51.90 | 0.00 | - | 2 | 2 | 24.42% |
| MELI240628P01607500 | 2024-06-13 3:08PM EDT | 1,607.50 | 48.50 | 48.70 | 54.00 | 0.00 | - | 3 | 3 | 24.75% |
| MELI240628P01610000 | 2024-06-12 11:47AM EDT | 1,610.00 | 49.67 | 51.10 | 58.20 | 0.00 | - | 1 | 2 | 26.90% |
| MELI240628P01615000 | 2024-06-11 9:30AM EDT | 1,615.00 | 47.66 | 53.00 | 62.40 | 0.00 | - | - | 1 | 27.53% |
| MELI240628P01620000 | 2024-06-12 1:58PM EDT | 1,620.00 | 53.70 | 58.40 | 64.20 | 0.00 | - | 3 | 5 | 25.92% |
| MELI240628P01630000 | 2024-06-12 1:58PM EDT | 1,630.00 | 60.67 | 66.00 | 72.00 | 0.00 | - | 3 | 2 | 26.19% |
| MELI240628P01640000 | 2024-06-11 2:20PM EDT | 1,640.00 | 69.10 | 73.10 | 81.00 | 0.00 | - | 2 | 3 | 27.41% |
| MELI240628P01650000 | 2024-06-12 12:20PM EDT | 1,650.00 | 80.42 | 79.20 | 89.00 | 0.00 | - | 5 | 16 | 27.33% |
| MELI240628P01680000 | 2024-06-12 3:08PM EDT | 1,680.00 | 91.67 | 105.30 | 116.70 | 0.00 | - | 1 | 6 | 30.16% |
| MELI240628P01690000 | 2024-06-04 12:08PM EDT | 1,690.00 | 85.57 | 114.60 | 125.70 | 0.00 | - | 6 | 4 | 30.43% |
| MELI240628P01700000 | 2024-06-11 10:06AM EDT | 1,700.00 | 106.10 | 122.80 | 135.30 | 0.00 | - | 1 | 28 | 31.47% |
| MELI240628P01730000 | 2024-05-16 3:54PM EDT | 1,730.00 | 53.35 | 150.30 | 165.00 | 0.00 | - | - | 1 | 35.76% |
| MELI240628P01740000 | 2024-06-12 1:55PM EDT | 1,740.00 | 155.43 | 163.10 | 174.80 | 0.00 | - | 1 | 2 | 36.93% |
| MELI240628P01750000 | 2024-06-04 10:47AM EDT | 1,750.00 | 113.96 | 172.60 | 184.10 | 0.00 | - | 1 | 1 | 37.01% |
| MELI240628P01820000 | 2024-05-21 10:07AM EDT | 1,820.00 | 80.00 | 242.60 | 255.20 | 0.00 | - | - | 0 | 49.33% |
© 2024 Yahoo. Tutti i diritti riservati.