Italia markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.187,25-39,33 (-3,21%)
Alla chiusura: 04:00PM EST
1.187,25 0,00 (0,00%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI230210C005000002023-01-23 10:54AM EST500.00603.00680.20695.200.00--1245.31%
MELI230210C006700002023-01-03 1:41PM EST670.00170.00546.90561.900.00--10397.96%
MELI230210C006900002023-01-03 3:55PM EST690.00154.00527.00542.000.00--1382.43%
MELI230210C007300002023-01-24 10:58AM EST730.00368.00450.50465.500.00--1153.52%
MELI230210C007800002023-01-04 11:49AM EST780.00101.10400.50415.500.00--1134.60%
MELI230210C008050002023-01-27 10:16AM EST805.00396.00376.00391.000.00-11134.96%
MELI230210C008200002023-01-06 12:02PM EST820.0093.00360.60375.600.00-11122.27%
MELI230210C008500002023-01-26 9:56AM EST850.00316.52330.70345.700.00-162113.50%
MELI230210C008550002023-01-03 9:59AM EST855.0063.30383.10398.100.00--1319.23%
MELI230210C008650002023-01-13 3:24PM EST865.00228.08315.70330.700.00--0108.25%
MELI230210C008700002023-01-09 9:53AM EST870.0075.00310.70325.700.00--1106.54%
MELI230210C008800002023-01-17 12:49PM EST880.00194.15300.70315.700.00-11103.10%
MELI230210C009050002023-01-27 12:27PM EST905.00305.25275.70290.700.00-303094.63%
MELI230210C009150002023-01-09 10:30AM EST915.0050.60265.80280.800.00-1692.68%
MELI230210C009200002022-12-29 9:41AM EST920.0034.00296.90311.900.00--1223.85%
MELI230210C009300002023-02-01 3:23PM EST930.00279.03250.70265.700.00-23586.33%
MELI230210C009350002023-01-25 3:31PM EST935.00227.40245.80260.80+26.91+13.42%1185.99%
MELI230210C009450002023-01-12 2:21PM EST945.0097.10235.90250.900.00--583.91%
MELI230210C009500002023-02-03 3:59PM EST950.00238.70230.90245.90+0.70+0.29%1082.23%
MELI230210C009550002023-01-12 10:10AM EST955.0058.00226.00241.000.00--281.69%
MELI230210C009600002023-01-26 12:03PM EST960.00217.00220.90235.900.00-1178.92%
MELI230210C009700002023-02-03 1:02PM EST970.00227.30211.00226.00-38.70-14.55%1276.68%
MELI230210C009750002023-02-03 11:56AM EST975.00237.50206.10221.10-2.00-0.84%412476.01%
MELI230210C009900002023-01-31 3:02PM EST990.00187.90191.50206.500.00-1374.41%
MELI230210C009950002023-01-13 9:44AM EST995.0082.40186.10201.100.00--169.36%
MELI230210C010000002023-02-02 9:57AM EST1,000.00229.65182.00197.000.00-2674.54%
MELI230210C010050002023-01-19 10:56AM EST1,005.0085.70176.30191.300.00--167.72%
MELI230210C010100002023-01-27 1:13PM EST1,010.00208.70172.00187.000.00-81071.00%
MELI230210C010150002023-01-27 3:50PM EST1,015.00214.06166.50181.500.00-2265.86%
MELI230210C010200002023-02-03 12:04PM EST1,020.00194.97161.50176.50-1.53-0.78%3664.16%
MELI230210C010300002023-01-27 1:42PM EST1,030.00201.62151.90166.900.00-112263.33%
MELI230210C010400002023-02-02 9:57AM EST1,040.00195.00142.20157.200.00-1361.52%
MELI230210C010500002023-02-02 10:46AM EST1,050.00197.00132.70147.700.00-1760.46%
MELI230210C010600002023-02-02 9:57AM EST1,060.00171.25123.10138.100.00-1158.56%
MELI230210C010650002023-02-02 9:30AM EST1,065.00180.70117.70132.700.00-1354.95%
MELI230210C010700002023-02-03 1:03PM EST1,070.00130.20113.70128.70+27.23+26.44%3857.18%
MELI230210C010750002023-02-02 10:42AM EST1,075.00176.40109.20124.200.00-2657.06%
MELI230210C010800002023-02-03 12:17PM EST1,080.00145.90104.10119.10-20.44-12.29%12354.74%
MELI230210C010850002023-02-03 9:43AM EST1,085.00111.84100.70113.70+63.14+129.65%1854.75%
MELI230210C010900002023-02-03 2:55PM EST1,090.00110.7297.70107.70+23.84+27.44%12654.28%
MELI230210C010950002023-02-03 12:58PM EST1,095.00108.5292.60102.40+7.67+7.61%2251.61%
MELI230210C011000002023-01-30 10:27AM EST1,100.0097.6088.5097.900.00-17251.56%
MELI230210C011050002023-01-26 9:51AM EST1,105.0080.0084.3093.900.00-1251.84%
MELI230210C011100002023-01-31 9:32AM EST1,110.0078.0080.2089.800.00-1151.90%
MELI230210C011200002023-02-03 3:03PM EST1,120.0080.0072.6081.80-26.00-24.53%6552.30%
MELI230210C011250002023-01-25 3:34PM EST1,125.0046.5668.7077.600.00--1051.89%
MELI230210C011300002023-02-03 3:03PM EST1,130.0071.8565.0072.80+8.62+13.63%2550.92%
MELI230210C011350002023-01-27 2:30PM EST1,135.00105.0061.5069.100.00-1151.08%
MELI230210C011400002023-02-03 11:38AM EST1,140.0088.5057.9065.10-0.58-0.65%2350.67%
MELI230210C011500002023-02-03 12:57PM EST1,150.0061.4050.8057.50-38.60-38.60%15755.52%
MELI230210C011550002023-02-03 11:53AM EST1,155.0068.0046.8053.90-4.00-5.56%1554.83%
MELI230210C011600002023-02-03 3:58PM EST1,160.0047.0043.6050.10-19.00-28.79%15853.67%
MELI230210C011650002023-02-03 9:30AM EST1,165.0035.1540.3047.30-52.85-60.06%200353.96%
MELI230210C011700002023-02-03 3:22PM EST1,170.0040.7837.7044.30-43.32-51.51%52053.76%
MELI230210C011750002023-02-03 3:18PM EST1,175.0036.7033.6041.20-47.13-56.22%201653.24%
MELI230210C011800002023-02-02 2:04PM EST1,180.0064.5031.9037.300.00-4851.32%
MELI230210C011850002023-02-03 3:47PM EST1,185.0030.0230.2034.20-4.43-12.86%6550.46%
MELI230210C012000002023-02-03 3:59PM EST1,200.0024.6022.0027.40-12.36-33.44%704750.64%
MELI230210C012050002023-02-03 1:07PM EST1,205.0027.2019.6024.60-33.10-54.89%7849.51%
MELI230210C012200002023-02-03 3:57PM EST1,220.0016.2013.9018.90-15.40-48.73%253549.19%
MELI230210C012250002023-02-03 2:48PM EST1,225.0018.6012.3017.00-15.40-45.29%10948.69%
MELI230210C012300002023-02-03 3:52PM EST1,230.0012.1011.0014.40-20.90-63.33%332346.78%
MELI230210C012350002023-02-03 3:41PM EST1,235.0011.8010.2012.60-20.40-63.35%1101145.98%
MELI230210C012400002023-02-03 3:43PM EST1,240.0010.357.7012.70-9.65-48.25%251348.47%
MELI230210C012500002023-02-03 3:56PM EST1,250.008.307.0010.10-7.70-48.12%271247.86%
MELI230210C012600002023-02-03 2:07PM EST1,260.008.503.807.90-18.85-68.92%111447.24%
MELI230210C012800002023-02-03 1:30PM EST1,280.004.002.205.40-5.10-56.04%2548.33%
MELI230210C013000002023-02-03 3:23PM EST1,300.002.151.202.70-3.65-62.93%302745.80%
MELI230210C013300002023-02-02 2:37PM EST1,330.002.400.003.200.00-2756.43%
MELI230210C013500002023-02-03 3:53PM EST1,350.000.520.000.75-1.59-75.36%31247.00%
MELI230210C013600002023-02-03 1:32PM EST1,360.000.400.051.75-2.90-87.88%41350.70%
MELI230210C013800002023-02-02 12:22PM EST1,380.001.000.050.500.00-71550.46%
MELI230210C013900002023-01-31 3:56PM EST1,390.000.850.001.900.00-1057.84%
MELI230210C014000002023-02-02 9:37AM EST1,400.001.250.052.550.00-1563.18%
MELI230210C014100002023-01-27 2:55PM EST1,410.002.790.002.550.00-3365.19%
MELI230210C014200002023-01-27 2:55PM EST1,420.002.490.002.550.00-3367.38%
MELI230210C014500002023-01-27 2:18PM EST1,450.000.700.002.550.00-4273.77%
MELI230210C014900002023-01-17 10:00AM EST1,490.000.400.002.550.00--581.95%
MELI230210C015000002023-02-02 3:38PM EST1,500.000.150.000.050.00-23654.30%
MELI230210C015500002023-02-03 12:00PM EST1,550.000.040.000.05-0.01-20.00%201860.94%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI230210P005000002023-01-10 2:35PM EST500.000.050.000.050.00-12189.06%
MELI230210P005200002023-01-17 9:56AM EST520.000.050.000.050.00-28181.25%
MELI230210P005400002023-01-10 12:39PM EST540.000.350.000.050.00-213172.66%
MELI230210P005500002023-02-02 3:00PM EST550.000.050.000.050.00-79168.75%
MELI230210P005600002023-01-10 12:38PM EST560.000.400.000.050.00--0165.63%
MELI230210P006000002023-01-13 3:41PM EST600.000.250.000.050.00-123150.78%
MELI230210P006100002023-01-04 10:11AM EST610.004.720.000.050.00--24146.88%
MELI230210P006200002023-01-04 10:11AM EST620.005.050.000.050.00--6143.75%
MELI230210P006300002023-01-13 9:59AM EST630.000.700.000.050.00-120140.63%
MELI230210P006400002023-01-19 11:52AM EST640.000.050.000.050.00-38137.50%
MELI230210P006500002023-01-20 12:08PM EST650.000.050.000.050.00-210133.59%
MELI230210P006600002023-01-17 10:49AM EST660.000.600.000.050.00-10130.47%
MELI230210P006700002023-01-12 2:58PM EST670.001.570.000.050.00-20127.34%
MELI230210P006800002023-01-19 11:51AM EST680.000.200.000.050.00-22124.22%
MELI230210P006900002023-01-05 1:40PM EST690.0010.000.000.050.00--0121.09%
MELI230210P007000002023-01-19 11:51AM EST700.000.300.000.050.00-17117.97%
MELI230210P007100002023-01-20 9:42AM EST710.000.370.000.050.00-11115.23%
MELI230210P007200002023-02-03 10:18AM EST720.000.050.000.05-2.75-98.21%2020112.50%
MELI230210P007300002023-01-19 11:51AM EST730.000.550.000.050.00-11109.38%
MELI230210P007400002023-01-10 9:41AM EST740.008.040.000.050.00-22106.25%
MELI230210P007500002023-02-01 11:44AM EST750.000.050.000.050.00-25103.91%
MELI230210P007600002023-01-10 9:41AM EST760.0010.540.000.050.00--4100.78%
MELI230210P007700002023-01-19 11:50AM EST770.001.100.000.050.00-3498.05%
MELI230210P007750002023-01-13 1:39PM EST775.002.260.000.050.00-1196.88%
MELI230210P007800002023-02-02 1:40PM EST780.000.050.000.050.00-1295.31%
MELI230210P007850002023-01-25 10:50AM EST785.001.360.000.050.00-1693.75%
MELI230210P007900002023-01-10 9:41AM EST790.0015.510.000.050.00--192.58%
MELI230210P007950002023-01-25 11:51AM EST795.001.460.000.050.00-1591.41%
MELI230210P008000002023-02-01 3:06PM EST800.000.050.000.050.00-1489.84%
MELI230210P008050002023-01-27 10:29AM EST805.000.100.002.550.00-12135.40%
MELI230210P008100002023-01-25 11:51AM EST810.001.540.002.550.00-13133.50%
MELI230210P008200002023-01-27 2:59PM EST820.000.090.002.550.00-23129.71%
MELI230210P008250002023-01-12 12:13PM EST825.008.000.002.550.00-11127.86%
MELI230210P008350002023-01-05 3:59PM EST835.0048.100.002.550.00--1124.12%
MELI230210P008400002023-01-19 3:51PM EST840.003.110.002.550.00--6122.29%
MELI230210P008450002023-01-19 3:51PM EST845.003.290.002.550.00--6120.46%
MELI230210P008500002023-01-31 12:53PM EST850.000.150.002.550.00-17118.63%
MELI230210P008550002023-01-12 10:26AM EST855.0015.000.002.550.00-11116.80%
MELI230210P008600002023-01-20 11:46AM EST860.002.570.002.550.00-118114.99%
MELI230210P008650002023-01-09 9:41AM EST865.0044.190.004.300.00--1123.35%
MELI230210P008700002023-01-03 2:26PM EST870.0081.700.002.550.00--1111.40%
MELI230210P008750002023-01-13 11:55AM EST875.007.740.004.300.00--4119.52%
MELI230210P008800002023-01-20 11:46AM EST880.003.390.004.300.00-117117.62%
MELI230210P008850002023-01-09 9:41AM EST885.0053.640.004.300.00--1115.72%
MELI230210P008950002023-01-13 10:53AM EST895.0010.300.004.300.00--1111.95%
MELI230210P009000002023-01-30 1:07PM EST900.000.660.001.200.00-3790.23%
MELI230210P009050002023-01-09 1:57PM EST905.0051.900.004.300.00--1108.22%
MELI230210P009100002023-01-20 12:30PM EST910.004.800.004.300.00-12106.35%
MELI230210P009200002023-02-01 2:08PM EST920.000.350.001.850.00-1689.28%
MELI230210P009300002023-02-02 1:36PM EST930.000.050.004.300.00-2398.99%
MELI230210P009350002023-01-19 2:47PM EST935.009.610.004.300.00--297.16%
MELI230210P009400002023-01-26 10:25AM EST940.002.000.004.300.00--195.34%
MELI230210P009500002023-01-25 10:00AM EST950.008.200.003.500.00-1988.33%
MELI230210P009550002023-01-27 9:58AM EST955.001.100.004.300.00-3389.90%
MELI230210P009600002023-01-11 10:23AM EST960.0074.190.001.150.00--171.05%
MELI230210P009650002023-01-31 11:21AM EST965.001.130.003.700.00-5783.94%
MELI230210P009700002023-02-02 1:55PM EST970.000.800.001.500.00-11870.70%
MELI230210P009750002023-02-03 11:52AM EST975.001.300.004.40-0.70-35.00%1383.11%
MELI230210P009800002023-02-02 3:05PM EST980.000.630.004.400.00-1481.32%
MELI230210P009850002023-01-12 11:14AM EST985.0057.200.004.500.00--179.88%
MELI230210P009900002023-02-02 12:57PM EST990.000.500.004.500.00-1378.10%
MELI230210P009950002023-02-03 11:48AM EST995.000.200.054.30-2.05-91.11%1375.82%
MELI230210P010000002023-02-03 12:57PM EST1,000.000.350.003.00-0.45-56.25%11869.01%
MELI230210P010050002023-01-31 10:34AM EST1,005.004.000.003.600.00-1269.65%
MELI230210P010100002023-02-01 2:25PM EST1,010.002.000.003.900.00-101069.01%
MELI230210P010150002023-01-19 3:55PM EST1,015.0027.200.004.600.00--469.54%
MELI230210P010200002023-02-03 10:28AM EST1,020.003.100.005.10-0.90-22.50%20669.25%
MELI230210P010250002023-02-03 3:00PM EST1,025.000.750.004.80-3.65-82.95%6166.60%
MELI230210P010300002023-02-01 9:38AM EST1,030.004.000.004.900.00-15465.10%
MELI230210P010400002023-02-01 10:26AM EST1,040.004.800.005.200.00-11162.34%
MELI230210P010450002023-01-19 11:57AM EST1,045.0050.030.005.300.00--160.80%
MELI230210P010500002023-02-03 3:59PM EST1,050.001.201.202.20-0.80-40.00%153153.67%
MELI230210P010550002023-02-03 1:10PM EST1,055.002.080.201.80+0.35+20.23%2752.60%
MELI230210P010600002023-02-03 12:57PM EST1,060.001.500.152.00-2.73-64.54%1952.04%
MELI230210P010650002023-01-19 11:10AM EST1,065.0054.800.652.200.00--351.37%
MELI230210P010700002023-02-03 3:59PM EST1,070.002.202.204.20-25.90-92.17%101354.19%
MELI230210P010750002023-02-03 3:22PM EST1,075.002.001.354.10-7.20-78.26%10450.31%
MELI230210P010800002023-02-03 3:44PM EST1,080.003.701.354.90+0.50+15.62%11850.16%
MELI230210P010850002023-02-03 3:16PM EST1,085.003.052.404.80-7.35-70.67%121650.10%
MELI230210P010900002023-02-03 2:42PM EST1,090.003.602.455.40+0.97+36.88%6454.13%
MELI230210P010950002023-02-03 12:58PM EST1,095.003.602.755.70-11.30-75.84%1252.95%
MELI230210P011000002023-02-03 3:57PM EST1,100.004.503.406.00+0.50+12.50%414851.70%
MELI230210P011100002023-02-03 3:49PM EST1,110.006.304.508.90+0.20+3.28%22154.65%
MELI230210P011200002023-02-03 3:46PM EST1,120.008.006.008.50+2.00+33.33%451149.09%
MELI230210P011250002023-02-03 3:44PM EST1,125.008.807.1010.40+4.78+118.91%16650.85%
MELI230210P011275002023-02-03 10:37AM EST1,127.506.807.4011.00+0.60+9.68%4250.86%
MELI230210P011300002023-02-03 3:00PM EST1,130.009.058.0011.80+0.46+5.36%14751.22%
MELI230210P011400002023-02-03 3:54PM EST1,140.0012.3010.1014.40+6.30+105.00%14750.95%
MELI230210P011450002023-02-02 11:17AM EST1,145.006.7612.0015.700.00-1650.55%
MELI230210P011500002023-02-03 3:54PM EST1,150.0014.8213.3016.30+1.44+10.76%282048.77%
MELI230210P011600002023-02-03 2:43PM EST1,160.0016.0015.6020.30+6.00+60.00%61849.52%
MELI230210P011700002023-02-03 3:53PM EST1,170.0022.3518.7023.80+3.85+20.81%102148.66%
MELI230210P011750002023-02-03 3:51PM EST1,175.0024.0021.8025.70+6.50+37.14%22648.20%
MELI230210P011800002023-02-03 3:30PM EST1,180.0026.1524.0028.00+13.15+101.15%63248.17%
MELI230210P011850002023-02-03 3:59PM EST1,185.0027.9026.8030.30+3.45+14.11%41147.95%
MELI230210P011900002023-02-03 3:57PM EST1,190.0030.8028.7032.30+5.10+19.84%224947.07%
MELI230210P011950002023-02-03 2:27PM EST1,195.0029.5031.1034.90+3.05+11.53%44646.92%
MELI230210P012000002023-02-03 3:23PM EST1,200.0036.1232.4038.60+5.82+19.21%302648.26%
MELI230210P012250002023-02-03 9:37AM EST1,225.0053.0047.6054.10+20.00+60.61%1347.61%
MELI230210P012400002023-02-02 2:13PM EST1,240.0058.0657.3065.80+15.06+35.02%11649.12%
MELI230210P013600002023-01-26 10:55AM EST1,360.00195.34164.00179.000.00--176.16%