Italia markets close in 6 hours 50 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
933,76-14,49 (-1,53%)
Alla chiusura: 04:00PM EDT
933,76 0,00 (0,00%)
Preborsa: 04:15AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI221007C005200002022-09-12 9:40AM EDT520.00490.000.000.000.00--00.00%
MELI221007C005800002022-10-05 12:11PM EDT580.00348.000.000.000.00-100.00%
MELI221007C006000002022-09-21 3:11PM EDT600.00301.700.000.000.00--00.00%
MELI221007C006300002022-09-27 2:38PM EDT630.00173.330.000.000.00--00.00%
MELI221007C006400002022-09-26 3:43PM EDT640.00164.500.000.000.00--00.00%
MELI221007C006500002022-10-05 3:31PM EDT650.00291.300.000.000.00-100.00%
MELI221007C006650002022-09-28 10:32AM EDT665.00170.420.000.000.00--00.00%
MELI221007C006900002022-09-28 12:13PM EDT690.00160.660.000.000.00--00.00%
MELI221007C006950002022-09-30 10:34AM EDT695.00154.470.000.000.00-100.00%
MELI221007C007000002022-09-30 12:09PM EDT700.00148.250.000.000.00-100.00%
MELI221007C007300002022-10-05 9:34AM EDT730.00196.000.000.000.00-100.00%
MELI221007C007400002022-09-29 11:43AM EDT740.00112.000.000.000.00-100.00%
MELI221007C007500002022-10-03 12:39PM EDT750.00122.000.000.000.00-1300.00%
MELI221007C007650002022-10-05 3:37PM EDT765.00175.660.000.000.00-2400.00%
MELI221007C007700002022-10-04 10:03AM EDT770.00176.000.000.000.00--00.00%
MELI221007C007750002022-10-05 3:26PM EDT775.00167.760.000.000.00-200.00%
MELI221007C007800002022-10-03 9:57AM EDT780.0065.300.000.000.00--00.00%
MELI221007C007900002022-10-05 3:14PM EDT790.00147.850.000.000.00-200.00%
MELI221007C007950002022-10-04 2:45PM EDT795.00148.800.000.000.00-100.00%
MELI221007C008000002022-09-30 12:38PM EDT800.0060.090.000.000.00-200.00%
MELI221007C008050002022-09-28 9:47AM EDT805.0043.600.000.000.00--00.00%
MELI221007C008100002022-10-05 11:08AM EDT810.00108.350.000.000.00-1000.00%
MELI221007C008150002022-10-05 3:59PM EDT815.00119.000.000.000.00-300.00%
MELI221007C008200002022-10-04 3:17PM EDT820.00123.990.000.000.00-200.00%
MELI221007C008250002022-10-03 9:38AM EDT825.0038.000.000.000.00-100.00%
MELI221007C008300002022-10-04 10:25AM EDT830.00110.000.000.000.00-300.00%
MELI221007C008350002022-10-03 1:31PM EDT835.0052.500.000.000.00-900.00%
MELI221007C008400002022-10-03 11:51AM EDT840.0036.380.000.000.00-700.00%
MELI221007C008450002022-10-04 12:35PM EDT845.00107.800.000.000.00-200.00%
MELI221007C008500002022-10-05 3:35PM EDT850.0092.000.000.000.00-200.00%
MELI221007C008550002022-10-04 11:16AM EDT855.0098.500.000.000.00-500.00%
MELI221007C008600002022-10-04 9:41AM EDT860.0083.000.000.000.00-100.00%
MELI221007C008650002022-10-05 3:50PM EDT865.0075.000.000.000.00-600.00%
MELI221007C008700002022-10-05 12:05PM EDT870.0054.210.000.000.00-500.00%
MELI221007C008750002022-10-04 9:53AM EDT875.0068.940.000.000.00-300.00%
MELI221007C008800002022-10-05 3:44PM EDT880.0064.100.000.000.00-300.00%
MELI221007C008850002022-10-05 3:10PM EDT885.0049.800.000.000.00-100.00%
MELI221007C008900002022-10-05 10:51AM EDT890.0036.550.000.000.00-100.00%
MELI221007C008950002022-10-04 12:37PM EDT895.0063.650.000.000.00-600.00%
MELI221007C009000002022-10-05 11:44AM EDT900.0031.000.000.000.00-1100.00%
MELI221007C009025002022-10-05 10:24AM EDT902.5032.970.000.000.00-100.00%
MELI221007C009050002022-10-05 11:43AM EDT905.0028.000.000.000.00-100.00%
MELI221007C009100002022-10-04 3:45PM EDT910.0043.920.000.000.00-12300.00%
MELI221007C009150002022-10-05 1:29PM EDT915.0028.000.000.000.00-600.00%
MELI221007C009200002022-10-05 3:48PM EDT920.0031.920.000.000.00-1600.00%
MELI221007C009250002022-10-05 3:59PM EDT925.0023.290.000.000.00-700.00%
MELI221007C009300002022-10-05 3:38PM EDT930.0024.740.000.000.00-1300.00%
MELI221007C009350002022-10-05 3:53PM EDT935.0020.460.000.000.00-2000.39%
MELI221007C009400002022-10-05 3:58PM EDT940.0016.500.000.000.00-4801.56%
MELI221007C009450002022-10-05 3:36PM EDT945.0017.600.000.000.00-303.13%
MELI221007C009500002022-10-05 3:41PM EDT950.0015.500.000.000.00-4006.25%
MELI221007C009550002022-10-05 12:14PM EDT955.0011.700.000.000.00-106.25%
MELI221007C009600002022-10-05 3:35PM EDT960.0011.400.000.000.00-1106.25%
MELI221007C009650002022-10-05 3:46PM EDT965.0010.000.000.000.00-7012.50%
MELI221007C009700002022-10-05 2:56PM EDT970.006.270.000.000.00-8012.50%
MELI221007C009750002022-10-05 3:48PM EDT975.007.060.000.000.00-60012.50%
MELI221007C009800002022-10-05 3:11PM EDT980.005.300.000.000.00-3012.50%
MELI221007C009850002022-10-05 3:52PM EDT985.004.000.000.000.00-2012.50%
MELI221007C009900002022-10-05 3:59PM EDT990.002.900.000.000.00-156012.50%
MELI221007C009950002022-10-05 3:13PM EDT995.003.000.000.000.00-10012.50%
MELI221007C010000002022-10-05 3:34PM EDT1,000.002.710.000.000.00-194025.00%
MELI221007C010050002022-10-05 1:39PM EDT1,005.001.060.000.000.00-6025.00%
MELI221007C010100002022-10-05 3:50PM EDT1,010.001.500.000.000.00-5025.00%
MELI221007C010150002022-10-05 3:34PM EDT1,015.001.500.000.000.00-6025.00%
MELI221007C010200002022-10-05 1:19PM EDT1,020.000.710.000.000.00-4025.00%
MELI221007C010250002022-10-05 9:34AM EDT1,025.001.950.000.000.00-1025.00%
MELI221007C010300002022-10-04 1:44PM EDT1,030.002.000.000.000.00-34025.00%
MELI221007C010350002022-10-05 11:59AM EDT1,035.000.300.000.000.00-17025.00%
MELI221007C010400002022-10-05 10:55AM EDT1,040.000.250.000.000.00-11025.00%
MELI221007C010450002022-10-04 1:45PM EDT1,045.001.250.000.000.00-36025.00%
MELI221007C010500002022-10-05 3:01PM EDT1,050.000.310.000.000.00-7025.00%
MELI221007C010550002022-10-03 1:31PM EDT1,055.000.200.000.000.00--025.00%
MELI221007C010600002022-10-04 3:53PM EDT1,060.001.000.000.000.00-15025.00%
MELI221007C010650002022-10-04 12:02PM EDT1,065.001.400.000.000.00--025.00%
MELI221007C010700002022-10-05 9:54AM EDT1,070.000.080.000.000.00-1025.00%
MELI221007C010800002022-09-02 2:54PM EDT1,080.009.200.001.400.00-22100.20%
MELI221007C010900002022-10-04 9:50AM EDT1,090.000.850.000.000.00-1050.00%
MELI221007C011000002022-10-05 12:12PM EDT1,100.000.100.000.000.00-15050.00%
MELI221007C011200002022-09-15 12:21PM EDT1,120.0011.500.000.000.00-1050.00%
MELI221007C011400002022-10-04 2:04PM EDT1,140.000.300.000.000.00-5050.00%
MELI221007C011500002022-09-19 1:38PM EDT1,150.003.280.000.000.00-2050.00%
MELI221007C011600002022-10-05 11:56AM EDT1,160.000.050.000.000.00-10050.00%
MELI221007C011800002022-09-22 1:00PM EDT1,180.000.770.000.000.00-2050.00%
MELI221007C012000002022-10-05 10:33AM EDT1,200.000.050.000.000.00-1050.00%
MELI221007C012100002022-09-26 11:41AM EDT1,210.000.050.000.000.00--050.00%
MELI221007C012200002022-10-04 11:49AM EDT1,220.000.110.000.000.00-5050.00%
MELI221007C012300002022-09-26 11:42AM EDT1,230.000.050.000.000.00--050.00%
MELI221007C012400002022-10-03 11:24AM EDT1,240.000.050.000.000.00-1050.00%
MELI221007C012500002022-10-03 11:24AM EDT1,250.000.050.000.000.00--050.00%
MELI221007C012600002022-10-03 11:25AM EDT1,260.000.050.000.000.00-1050.00%
MELI221007C012700002022-10-03 11:28AM EDT1,270.000.050.000.000.00--050.00%
MELI221007C012800002022-10-04 10:05AM EDT1,280.000.050.000.000.00-11050.00%
MELI221007C012900002022-10-03 11:26AM EDT1,290.000.050.000.000.00--050.00%
MELI221007C013000002022-09-20 1:30PM EDT1,300.000.350.000.000.00-2050.00%
MELI221007C013200002022-09-08 11:35AM EDT1,320.001.200.000.000.00--050.00%
MELI221007C013400002022-09-08 11:37AM EDT1,340.001.120.000.000.00-3050.00%
MELI221007C013500002022-09-21 10:24AM EDT1,350.000.100.000.000.00--050.00%
MELI221007C013600002022-10-05 12:56PM EDT1,360.000.010.000.000.00-4050.00%
MELI221007C014000002022-10-04 1:53PM EDT1,400.000.050.000.000.00-4050.00%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI221007P004600002022-10-05 2:41PM EDT460.000.010.000.000.00-70050.00%
MELI221007P004900002022-10-03 3:04PM EDT490.000.050.000.000.00--050.00%
MELI221007P005000002022-10-03 12:32PM EDT500.000.050.000.000.00-20050.00%
MELI221007P005200002022-10-03 3:10PM EDT520.000.050.000.000.00-570100.00%
MELI221007P005300002022-09-20 9:36AM EDT530.001.150.000.000.00--050.00%
MELI221007P005400002022-10-05 12:13PM EDT540.000.050.000.000.00-10050.00%
MELI221007P005600002022-09-30 9:51AM EDT560.000.300.000.000.00-20050.00%
MELI221007P005700002022-10-05 12:13PM EDT570.000.050.000.000.00-20050.00%
MELI221007P005750002022-09-30 9:57AM EDT575.000.300.000.000.00-20050.00%
MELI221007P005800002022-09-30 9:50AM EDT580.000.300.000.000.00-20050.00%
MELI221007P005900002022-10-04 9:37AM EDT590.002.180.000.000.00-1050.00%
MELI221007P006000002022-10-04 10:07AM EDT600.000.300.000.000.00-2050.00%
MELI221007P006050002022-09-27 2:03PM EDT605.001.450.000.000.00--050.00%
MELI221007P006100002022-09-27 2:49PM EDT610.002.220.000.000.00-1050.00%
MELI221007P006150002022-09-30 12:31PM EDT615.000.300.000.000.00-20050.00%
MELI221007P006200002022-10-05 10:32AM EDT620.000.050.000.000.00-26050.00%
MELI221007P006250002022-09-27 1:58PM EDT625.002.400.000.000.00--050.00%
MELI221007P006300002022-09-30 3:28PM EDT630.000.500.000.000.00-1050.00%
MELI221007P006400002022-10-04 9:44AM EDT640.000.050.000.000.00-12050.00%
MELI221007P006450002022-10-04 9:54AM EDT645.000.050.000.000.00-15050.00%
MELI221007P006500002022-10-05 1:20PM EDT650.000.050.000.000.00-5050.00%
MELI221007P006550002022-10-03 9:47AM EDT655.000.300.000.000.00-1050.00%
MELI221007P006600002022-10-05 3:57PM EDT660.000.050.000.000.00-52050.00%
MELI221007P006650002022-09-30 3:53PM EDT665.001.100.000.000.00-3050.00%
MELI221007P006700002022-10-04 10:47AM EDT670.000.100.000.000.00-11050.00%
MELI221007P006800002022-10-04 10:55AM EDT680.000.100.000.000.00-23050.00%
MELI221007P006850002022-10-04 10:05AM EDT685.000.150.000.000.00-1050.00%
MELI221007P006900002022-10-04 10:05AM EDT690.000.150.000.000.00-2050.00%
MELI221007P007000002022-10-05 10:32AM EDT700.000.100.000.000.00-1050.00%
MELI221007P007050002022-09-30 3:34PM EDT705.002.150.000.000.00-23050.00%
MELI221007P007100002022-10-04 2:18PM EDT710.000.150.000.000.00-15050.00%
MELI221007P007150002022-10-03 10:26AM EDT715.001.750.000.000.00-7050.00%
MELI221007P007200002022-10-04 3:27PM EDT720.000.150.000.000.00-16050.00%
MELI221007P007250002022-10-04 1:02PM EDT725.000.200.000.000.00-12050.00%
MELI221007P007300002022-10-05 10:52AM EDT730.000.300.000.000.00-5050.00%
MELI221007P007350002022-10-04 10:37AM EDT735.002.260.000.000.00-1050.00%
MELI221007P007400002022-10-04 10:37AM EDT740.002.310.000.000.00-1050.00%
MELI221007P007450002022-10-05 2:59PM EDT745.003.400.000.000.00-1050.00%
MELI221007P007500002022-10-05 3:47PM EDT750.000.250.000.000.00-12050.00%
MELI221007P007550002022-10-05 10:10AM EDT755.000.100.000.000.00-22050.00%
MELI221007P007600002022-10-05 10:10AM EDT760.000.130.000.000.00-47050.00%
MELI221007P007650002022-10-05 3:19PM EDT765.000.470.000.000.00-17050.00%
MELI221007P007700002022-10-05 3:18PM EDT770.000.150.000.000.00-2050.00%
MELI221007P007750002022-10-03 3:35PM EDT775.002.100.000.000.00-41050.00%
MELI221007P007800002022-10-05 3:34PM EDT780.000.100.000.000.00-1050.00%
MELI221007P007850002022-10-04 12:28PM EDT785.001.330.000.000.00-3050.00%
MELI221007P007900002022-10-05 3:13PM EDT790.000.250.000.000.00-17050.00%
MELI221007P007950002022-10-05 1:01PM EDT795.000.050.000.000.00-2050.00%
MELI221007P008000002022-10-05 12:11PM EDT800.000.400.000.000.00-18050.00%
MELI221007P008050002022-10-05 3:34PM EDT805.000.200.000.000.00-2050.00%
MELI221007P008100002022-10-05 3:55PM EDT810.000.350.000.000.00-37050.00%
MELI221007P008150002022-10-05 9:56AM EDT815.000.650.000.000.00-1050.00%
MELI221007P008200002022-10-05 3:29PM EDT820.000.690.000.000.00-4025.00%
MELI221007P008250002022-10-05 12:25PM EDT825.000.750.000.000.00-59025.00%
MELI221007P008300002022-10-05 12:10PM EDT830.000.940.000.000.00-5025.00%
MELI221007P008350002022-10-05 11:13AM EDT835.001.490.000.000.00-3025.00%
MELI221007P008400002022-10-05 12:17PM EDT840.001.000.000.000.00-9025.00%
MELI221007P008450002022-10-05 1:53PM EDT845.001.300.000.000.00-6025.00%
MELI221007P008500002022-10-05 3:50PM EDT850.000.900.000.000.00-61025.00%
MELI221007P008550002022-10-05 9:34AM EDT855.003.520.000.000.00-1025.00%
MELI221007P008600002022-10-05 3:44PM EDT860.000.920.000.000.00-19025.00%
MELI221007P008650002022-10-05 11:38AM EDT865.004.000.000.000.00-16025.00%
MELI221007P008700002022-10-05 3:45PM EDT870.001.730.000.000.00-54025.00%
MELI221007P008750002022-10-05 3:50PM EDT875.002.400.000.000.00-16025.00%
MELI221007P008800002022-10-05 3:55PM EDT880.003.500.000.000.00-23012.50%
MELI221007P008850002022-10-05 3:40PM EDT885.003.000.000.000.00-17012.50%
MELI221007P008900002022-10-05 3:53PM EDT890.004.110.000.000.00-35012.50%
MELI221007P008950002022-10-05 3:58PM EDT895.005.700.000.000.00-12012.50%
MELI221007P009000002022-10-05 3:54PM EDT900.006.780.000.000.00-78012.50%
MELI221007P009025002022-10-05 3:57PM EDT902.507.200.000.000.00-5012.50%
MELI221007P009050002022-10-05 3:53PM EDT905.007.100.000.000.00-12012.50%
MELI221007P009100002022-10-05 1:33PM EDT910.0012.250.000.000.00-2306.25%
MELI221007P009150002022-10-05 3:02PM EDT915.0011.000.000.000.00-1206.25%
MELI221007P009200002022-10-05 3:22PM EDT920.0010.200.000.000.00-2806.25%
MELI221007P009250002022-10-05 3:37PM EDT925.0012.440.000.000.00-2503.13%
MELI221007P009300002022-10-05 12:07PM EDT930.0024.000.000.000.00-601.56%
MELI221007P009350002022-10-05 3:54PM EDT935.0020.650.000.000.00-800.00%
MELI221007P009400002022-10-05 3:52PM EDT940.0020.730.000.000.00-3900.00%
MELI221007P009450002022-10-05 3:34PM EDT945.0020.800.000.000.00-700.00%
MELI221007P009500002022-10-05 9:51AM EDT950.0035.000.000.000.00-100.00%
MELI221007P009550002022-10-04 1:48PM EDT955.0033.000.000.000.00-700.00%
MELI221007P009600002022-10-05 3:56PM EDT960.0033.180.000.000.00-600.00%
MELI221007P009650002022-09-15 2:48PM EDT965.0057.700.000.000.00-1200.00%
MELI221007P009700002022-10-04 10:52AM EDT970.0039.100.000.000.00-300.00%
MELI221007P009750002022-10-04 12:05PM EDT975.0037.600.000.000.00-200.00%
MELI221007P009850002022-10-03 1:31PM EDT985.00113.120.000.000.00-400.00%
MELI221007P009900002022-09-08 12:23PM EDT990.00114.800.000.000.00--00.00%
MELI221007P009950002022-09-14 10:55AM EDT995.0082.500.000.000.00-200.00%
MELI221007P010000002022-10-05 10:40AM EDT1,000.0082.500.000.000.00-100.00%
MELI221007P010100002022-09-14 9:45AM EDT1,010.0099.800.000.000.00-100.00%
MELI221007P010200002022-09-23 9:30AM EDT1,020.00194.500.000.000.00-100.00%
MELI221007P010300002022-10-04 9:35AM EDT1,030.0094.300.000.000.00-100.00%
MELI221007P010400002022-10-04 12:50PM EDT1,040.0098.400.000.000.00--00.00%
MELI221007P010450002022-10-04 9:35AM EDT1,045.00108.200.000.000.00--00.00%
MELI221007P010800002022-09-15 9:32AM EDT1,080.00139.500.000.000.00--00.00%
MELI221007P011000002022-09-15 3:24PM EDT1,100.00153.700.000.000.00--00.00%
MELI221007P011200002022-09-21 3:11PM EDT1,120.00222.000.000.000.00-100.00%
MELI221007P012700002022-09-21 3:11PM EDT1,270.00369.700.000.000.00--00.00%
MELI221007P012800002022-09-20 9:55AM EDT1,280.00364.000.000.000.00--00.00%
MELI221007P013200002022-09-20 9:55AM EDT1,320.00404.000.000.000.00--00.00%