MELI - MercadoLibre, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI230609C010000002023-05-08 9:48AM EDT1,000.00261.60249.00264.000.00-11120.73%
MELI230609C010700002023-05-17 12:18PM EDT1,070.00247.70177.00191.400.00-21119.25%
MELI230609C011000002023-06-02 1:55PM EDT1,100.00163.85147.70160.100.00-1197.72%
MELI230609C011200002023-06-01 9:50AM EDT1,120.00120.23128.70143.300.00-2264.58%
MELI230609C011300002023-06-01 12:51PM EDT1,130.00133.70118.00133.000.00--156.08%
MELI230609C011400002023-05-25 3:15PM EDT1,140.00123.48106.50120.200.00--177.79%
MELI230609C011500002023-05-25 3:15PM EDT1,150.00114.9299.70109.700.00-1170.69%
MELI230609C011600002023-05-22 9:58AM EDT1,160.00199.3189.7099.700.00-1165.60%
MELI230609C011650002023-06-05 3:59PM EDT1,165.00124.4084.5094.500.00-3362.29%
MELI230609C011800002023-06-06 2:15PM EDT1,180.0084.0069.9079.90-9.00-9.68%2255.95%
MELI230609C011900002023-06-02 11:02AM EDT1,190.0064.9561.1071.100.00-1354.38%
MELI230609C011950002023-05-31 10:25AM EDT1,195.0058.4056.2066.200.00-1251.87%
MELI230609C012000002023-06-06 3:32PM EDT1,200.0067.4954.0062.30-2.60-3.71%8452.09%
MELI230609C012050002023-06-06 10:30AM EDT1,205.0069.1048.0057.90-19.00-21.57%1450.71%
MELI230609C012100002023-06-06 11:50AM EDT1,210.0050.8042.9052.90-10.80-17.53%1647.68%
MELI230609C012150002023-06-05 3:54PM EDT1,215.0075.5040.1050.100.00-3349.85%
MELI230609C012200002023-06-05 12:01PM EDT1,220.0064.5035.6045.500.00-1547.46%
MELI230609C012250002023-06-05 3:58PM EDT1,225.0066.8032.9042.700.00-2248.86%
MELI230609C012300002023-06-06 3:58PM EDT1,230.0035.4028.0037.90-13.60-27.76%3945.68%
MELI230609C012350002023-06-06 10:11AM EDT1,235.0046.2127.8035.30+2.21+5.02%22446.85%
MELI230609C012400002023-06-06 12:43PM EDT1,240.0024.3024.6033.30-21.70-47.17%22848.82%
MELI230609C012450002023-06-06 1:11PM EDT1,245.0025.8020.8028.60-9.70-27.32%31445.17%
MELI230609C012500002023-06-06 3:16PM EDT1,250.0026.3016.2025.90-18.70-41.56%301645.15%
MELI230609C012550002023-06-06 3:43PM EDT1,255.0020.6017.0023.80-18.22-46.93%951145.94%
MELI230609C012600002023-06-06 3:58PM EDT1,260.0017.0015.4018.20-18.55-52.18%121539.73%
MELI230609C012650002023-06-06 12:47PM EDT1,265.0012.488.8018.70-19.52-61.00%172344.86%
MELI230609C012675002023-06-06 10:43AM EDT1,267.5019.446.9016.80-14.56-42.82%85643.17%
MELI230609C012700002023-06-06 3:04PM EDT1,270.0019.006.2014.90-12.30-39.30%7224141.35%
MELI230609C012725002023-06-06 11:18AM EDT1,272.5014.006.9016.30-16.94-54.75%1745.99%
MELI230609C012750002023-06-06 2:08PM EDT1,275.0011.503.3012.80-11.16-49.25%92240.77%
MELI230609C012775002023-06-06 2:08PM EDT1,277.5010.506.4012.20-16.84-61.59%41241.26%
MELI230609C012800002023-06-06 3:39PM EDT1,280.0010.003.3012.60-13.17-56.84%312643.78%
MELI230609C012825002023-06-06 3:57PM EDT1,282.509.501.5011.00-15.50-62.00%7442.04%
MELI230609C012850002023-06-06 2:11PM EDT1,285.009.203.4012.90-12.70-57.99%111247.71%
MELI230609C012875002023-06-06 3:19PM EDT1,287.509.300.308.40-15.00-61.73%1439.37%
MELI230609C012900002023-06-06 2:30PM EDT1,290.0010.004.709.40-11.30-53.05%10427543.15%
MELI230609C012925002023-06-06 2:23PM EDT1,292.508.400.7010.30-10.38-55.27%21146.68%
MELI230609C012950002023-06-06 1:16PM EDT1,295.006.272.4010.10-14.73-70.14%71947.70%
MELI230609C013000002023-06-06 3:39PM EDT1,300.005.004.506.00-9.30-65.03%8010840.37%
MELI230609C013050002023-06-06 11:38AM EDT1,305.002.650.055.20-9.65-78.46%7940.68%
MELI230609C013100002023-06-06 3:56PM EDT1,310.003.800.057.80-9.80-72.06%392650.32%
MELI230609C013150002023-06-06 3:34PM EDT1,315.003.502.556.90-8.10-69.83%72350.44%
MELI230609C013200002023-06-06 3:54PM EDT1,320.002.902.005.10-7.00-70.71%152247.54%
MELI230609C013250002023-06-06 1:38PM EDT1,325.002.501.203.40-6.30-71.59%8843.95%
MELI230609C013300002023-06-06 3:41PM EDT1,330.001.401.302.90-5.70-80.28%175744.05%
MELI230609C013350002023-06-06 3:38PM EDT1,335.001.501.105.60-4.70-75.81%22855.96%
MELI230609C013400002023-06-06 2:43PM EDT1,340.001.570.754.30-3.73-70.38%305253.64%
MELI230609C013450002023-06-06 3:45PM EDT1,345.001.250.452.95-2.85-69.51%262150.26%
MELI230609C013500002023-06-06 2:08PM EDT1,350.000.900.603.70-3.00-76.92%75155.43%
MELI230609C013550002023-06-06 3:12PM EDT1,355.001.000.401.45-2.50-71.43%52945.97%
MELI230609C013600002023-06-06 2:22PM EDT1,360.000.880.305.10-2.82-76.22%20854.81%
MELI230609C013650002023-06-06 3:54PM EDT1,365.000.600.254.90-1.99-76.83%61456.03%
MELI230609C013700002023-06-06 3:09PM EDT1,370.000.600.254.90-1.20-66.67%2811057.85%
MELI230609C013750002023-06-06 10:47AM EDT1,375.000.420.301.10-1.41-77.05%11849.98%
MELI230609C013800002023-06-06 2:03PM EDT1,380.000.530.201.40-0.72-57.60%13853.98%
MELI230609C013850002023-06-05 2:14PM EDT1,385.001.100.154.800.00-3462.63%
MELI230609C013900002023-06-06 12:38PM EDT1,390.000.100.200.75-0.95-90.48%1851.16%
MELI230609C013950002023-06-06 12:56PM EDT1,395.000.290.154.70-0.61-67.78%1465.80%
MELI230609C014000002023-06-06 3:45PM EDT1,400.000.250.050.45-0.47-65.28%47149.95%
MELI230609C014100002023-06-06 11:16AM EDT1,410.000.250.102.40-0.27-51.92%73962.20%
MELI230609C014200002023-06-05 12:02PM EDT1,420.000.650.000.750.00-3953.98%
MELI230609C014300002023-06-06 3:52PM EDT1,430.000.200.050.700.00-23456.59%
MELI230609C014400002023-05-30 10:15AM EDT1,440.001.250.054.500.00-1579.57%
MELI230609C014500002023-06-05 11:46AM EDT1,450.000.050.000.650.00-1760.50%
MELI230609C014600002023-05-26 10:20AM EDT1,460.001.580.054.400.00-1285.40%
MELI230609C014700002023-06-06 3:44PM EDT1,470.000.050.054.40-7.35-99.32%1188.43%
MELI230609C014800002023-05-10 11:27AM EDT1,480.009.200.054.400.00-2291.41%
MELI230609C015000002023-05-31 9:41AM EDT1,500.000.300.051.200.00-21579.15%
MELI230609C015100002023-05-23 9:42AM EDT1,510.003.400.004.300.00--199.51%
MELI230609C015200002023-05-23 10:50AM EDT1,520.001.500.004.300.00--1102.33%
MELI230609C015300002023-05-01 12:09PM EDT1,530.008.570.001.850.00--191.53%
MELI230609C015500002023-05-30 1:41PM EDT1,550.000.050.004.300.00--14110.61%
MELI230609C015800002023-05-31 11:09AM EDT1,580.000.800.004.300.00-74118.62%
MELI230609C016000002023-05-15 1:06PM EDT1,600.001.360.004.300.00-25123.80%
MELI230609C016200002023-05-11 10:20AM EDT1,620.001.150.004.300.00--1128.91%
MELI230609C016600002023-05-11 9:39AM EDT1,660.001.300.000.050.00--883.98%
MELI230609C016800002023-05-22 10:16AM EDT1,680.000.050.000.050.00-2287.50%
MELI230609C017400002023-05-01 10:15AM EDT1,740.001.200.001.800.00--1138.77%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI230609P007000002023-05-22 10:20AM EDT700.000.050.000.100.00-214180.47%
MELI230609P008100002023-05-30 11:56AM EDT810.000.050.003.100.00-612203.08%
MELI230609P008200002023-05-30 12:39PM EDT820.000.070.000.300.00-1031148.63%
MELI230609P008300002023-05-24 9:50AM EDT830.000.100.004.300.00-10203.32%
MELI230609P008600002023-05-02 12:07PM EDT860.003.500.001.700.00-11163.43%
MELI230609P008700002023-05-02 11:27AM EDT870.003.720.001.650.00-3343158.35%
MELI230609P009300002023-05-30 11:49AM EDT930.000.250.004.300.00--7154.00%
MELI230609P009500002023-05-05 1:32PM EDT950.002.640.001.450.00-65121.97%
MELI230609P009900002023-06-02 2:22PM EDT990.000.080.003.700.00-12122.95%
MELI230609P010000002023-06-06 12:48PM EDT1,000.000.100.000.45-0.01-9.09%33587.60%
MELI230609P010100002023-05-30 1:56PM EDT1,010.000.900.002.350.00--6105.64%
MELI230609P010200002023-05-01 12:09PM EDT1,020.008.970.052.600.00--1103.56%
MELI230609P010300002023-05-10 10:21AM EDT1,030.003.800.004.300.00--1108.40%
MELI230609P010400002023-05-11 10:34AM EDT1,040.004.350.001.450.00-1386.50%
MELI230609P010500002023-06-06 12:11PM EDT1,050.000.200.050.400.00-24370.61%
MELI230609P010600002023-06-02 11:04AM EDT1,060.000.650.051.100.00-3276.17%
MELI230609P010700002023-06-02 9:51AM EDT1,070.000.600.054.400.00-206991.44%
MELI230609P010800002023-06-02 3:58PM EDT1,080.000.350.154.50-0.08-18.60%14987.84%
MELI230609P010900002023-06-06 12:22PM EDT1,090.000.400.100.75+0.05+14.29%13162.33%
MELI230609P011000002023-06-06 12:42PM EDT1,100.000.500.100.50-0.05-9.09%41856.01%
MELI230609P011100002023-06-06 1:22PM EDT1,110.000.430.300.55-0.17-28.33%93855.27%
MELI230609P011200002023-06-06 3:46PM EDT1,120.000.500.250.80-0.20-28.57%137253.47%
MELI230609P011300002023-06-06 11:23AM EDT1,130.000.500.250.85-0.25-33.33%112650.22%
MELI230609P011400002023-06-06 11:25AM EDT1,140.000.750.301.10-0.90-54.55%102052.61%
MELI230609P011500002023-06-06 2:01PM EDT1,150.000.800.451.60-0.05-5.88%48052.49%
MELI230609P011550002023-06-06 3:47PM EDT1,155.001.000.302.90-0.07-6.54%42650.40%
MELI230609P011600002023-06-06 3:47PM EDT1,160.001.100.555.20+0.08+7.84%295155.46%
MELI230609P011650002023-06-06 2:02PM EDT1,165.001.011.051.85+0.06+6.32%411747.73%
MELI230609P011700002023-06-06 3:58PM EDT1,170.001.750.852.00+0.53+43.44%351446.41%
MELI230609P011750002023-06-06 1:25PM EDT1,175.001.650.759.60+0.25+17.86%42557.61%
MELI230609P011800002023-06-06 1:51PM EDT1,180.001.500.009.60-1.50-50.00%121353.70%
MELI230609P011850002023-06-06 3:54PM EDT1,185.002.551.703.00+0.65+34.21%142444.33%
MELI230609P011900002023-06-06 3:49PM EDT1,190.003.000.155.00+1.20+66.67%284249.18%
MELI230609P011950002023-06-06 3:37PM EDT1,195.002.300.104.10-2.20-48.89%81643.54%
MELI230609P012000002023-06-06 3:49PM EDT1,200.004.001.007.30+1.85+86.05%777450.59%
MELI230609P012050002023-06-06 3:39PM EDT1,205.003.203.505.50-0.20-5.88%11542.64%
MELI230609P012100002023-06-06 3:37PM EDT1,210.003.700.307.00+1.15+45.10%244943.94%
MELI230609P012150002023-06-06 3:59PM EDT1,215.005.554.909.20+3.10+126.53%166046.41%
MELI230609P012200002023-06-06 3:56PM EDT1,220.007.105.107.90+3.89+121.18%283040.13%
MELI230609P012250002023-06-06 12:50PM EDT1,225.009.832.5510.70+5.38+120.90%123043.30%
MELI230609P012300002023-06-06 2:16PM EDT1,230.006.495.0012.30+1.79+38.09%296143.26%
MELI230609P012350002023-06-06 3:55PM EDT1,235.0010.605.0012.30+5.20+96.30%282839.59%
MELI230609P012400002023-06-06 3:53PM EDT1,240.0014.006.1015.50+6.90+97.18%124642.19%
MELI230609P012450002023-06-06 2:07PM EDT1,245.0013.5310.9018.50+2.53+23.00%121143.91%
MELI230609P012500002023-06-06 3:49PM EDT1,250.0017.0012.0020.00+9.60+129.73%183542.37%
MELI230609P012550002023-06-06 3:42PM EDT1,255.0016.7013.8023.50+3.70+28.46%6644.32%
MELI230609P012600002023-06-06 2:39PM EDT1,260.0017.9020.2022.60+5.00+38.76%184737.53%
MELI230609P012650002023-06-06 3:34PM EDT1,265.0017.2020.1027.00+4.20+32.31%82040.51%
MELI230609P012675002023-06-06 3:59PM EDT1,267.5025.8020.0029.70+8.34+47.77%92942.88%
MELI230609P012700002023-06-06 3:26PM EDT1,270.0021.3022.8030.70+4.80+29.09%62141.85%
MELI230609P012725002023-06-06 10:46AM EDT1,272.5023.0021.8031.80+3.00+15.00%1340.91%
MELI230609P012750002023-06-06 2:23PM EDT1,275.0025.0026.6035.80+7.70+44.51%31645.72%
MELI230609P012775002023-06-06 3:31PM EDT1,277.5025.0026.6036.50+9.65+62.87%3443.84%
MELI230609P012800002023-06-06 11:57AM EDT1,280.0030.6027.9037.80+14.30+87.73%81443.05%
MELI230609P012850002023-06-06 11:25AM EDT1,285.0040.0032.6042.20+19.84+98.41%2645.04%
MELI230609P012875002023-06-06 10:27AM EDT1,287.5027.0034.7044.50+7.30+37.06%2846.19%
MELI230609P012900002023-06-06 2:30PM EDT1,290.0032.5235.7045.50+8.52+35.50%243544.40%
MELI230609P012925002023-06-02 12:08PM EDT1,292.5049.7037.1047.100.00-1143.81%
MELI230609P012950002023-05-31 9:50AM EDT1,295.0072.4038.9048.900.00-2143.60%
MELI230609P013000002023-06-06 10:13AM EDT1,300.0034.4543.3052.80+3.25+10.42%13043.63%
MELI230609P013050002023-06-06 11:21AM EDT1,305.0051.0046.6056.60-26.20-33.94%1243.07%
MELI230609P013100002023-06-02 11:35AM EDT1,310.0070.2050.3060.300.00-1341.77%
MELI230609P013150002023-06-02 11:30AM EDT1,315.0074.2556.9066.900.00-1348.90%
MELI230609P013200002023-06-05 9:33AM EDT1,320.0055.7058.2069.20-0.30-0.54%31042.71%
MELI230609P013250002023-05-26 12:42PM EDT1,325.0055.8364.1074.100.00-3244.51%
MELI230609P013300002023-06-06 3:57PM EDT1,330.0076.8069.3079.30+30.80+66.96%2447.38%
MELI230609P013350002023-06-06 2:14PM EDT1,335.0075.1073.4083.40+0.30+0.40%2345.86%
MELI230609P013400002023-05-23 11:58AM EDT1,340.0043.0078.2088.200.00--146.96%
MELI230609P013450002023-05-31 11:05AM EDT1,345.00115.8384.5094.500.00-5554.41%
MELI230609P013500002023-06-02 9:31AM EDT1,350.0085.7089.5099.50+8.96+11.68%3556.45%
MELI230609P013600002023-05-23 11:59AM EDT1,360.0055.0099.50109.500.00--160.44%
MELI230609P014400002023-05-23 9:35AM EDT1,440.00102.90180.60189.400.00--089.10%