Italia markets open in 6 hours 58 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.585,03+11,63 (+0,74%)
Alla chiusura: 04:00PM EDT
1.583,52 -1,51 (-0,10%)
Dopo ore: 07:31PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI240628C013100002024-06-14 11:24AM EDT1,310.00272.05271.00286.000.00--178.19%
MELI240628C013500002024-06-04 10:29AM EDT1,350.00310.52231.00246.000.00-1168.01%
MELI240628C014200002024-05-24 9:31AM EDT1,420.00280.00160.20175.200.00-1067.28%
MELI240628C014300002024-06-05 10:46AM EDT1,430.00193.10150.40165.400.00--164.64%
MELI240628C014600002024-06-17 10:05AM EDT1,460.00128.00123.40136.700.00-1357.77%
MELI240628C014800002024-06-12 10:17AM EDT1,480.00122.40104.70117.000.00--151.88%
MELI240628C014900002024-06-18 10:10AM EDT1,490.0093.0097.00105.000.00-1245.35%
MELI240628C015300002024-06-17 1:08PM EDT1,530.0058.2662.0070.000.00-1139.13%
MELI240628C015500002024-06-18 11:55AM EDT1,550.0047.1947.3053.500.00-121535.73%
MELI240628C015600002024-06-18 10:11AM EDT1,560.0039.3040.0046.600.00-2135.07%
MELI240628C015750002024-06-20 2:00PM EDT1,575.0033.5531.3035.50+2.05+6.51%6732.39%
MELI240628C015800002024-06-20 1:23PM EDT1,580.0031.2029.1032.70+5.40+20.93%61132.22%
MELI240628C015850002024-06-20 1:33PM EDT1,585.0022.0026.3029.80-5.50-20.00%3531.82%
MELI240628C015900002024-06-20 11:00AM EDT1,590.0021.2021.2028.70-0.71-3.24%11133.19%
MELI240628C015950002024-06-20 10:00AM EDT1,595.0020.1020.6025.50+0.04+0.20%1232.18%
MELI240628C015975002024-06-14 12:55PM EDT1,597.5022.1019.3025.20+1.92+9.51%-133.03%
MELI240628C016000002024-06-20 3:05PM EDT1,600.0016.6019.2022.80-2.55-13.32%73731.56%
MELI240628C016075002024-06-14 9:49AM EDT1,607.5025.4615.4020.200.00--531.94%
MELI240628C016100002024-06-18 11:26AM EDT1,610.0016.9514.1019.000.00-3531.63%
MELI240628C016150002024-06-17 1:15PM EDT1,615.0013.3013.2017.100.00-2331.44%
MELI240628C016200002024-06-20 3:46PM EDT1,620.0011.6411.6015.10-1.08-8.49%1630.99%
MELI240628C016300002024-06-20 3:57PM EDT1,630.0011.309.7012.50+0.30+2.73%81531.32%
MELI240628C016400002024-06-18 10:05AM EDT1,640.006.357.2010.00-2.35-27.01%1431.24%
MELI240628C016450002024-06-17 1:22PM EDT1,645.007.775.609.200.00-2231.63%
MELI240628C016500002024-06-20 3:41PM EDT1,650.006.104.108.10-1.00-14.08%134431.46%
MELI240628C016600002024-06-18 10:17AM EDT1,660.005.002.906.40-2.29-31.41%1631.48%
MELI240628C016700002024-06-18 11:01AM EDT1,670.005.073.905.100.00-3831.68%
MELI240628C016800002024-06-18 2:36PM EDT1,680.004.003.104.10+0.60+17.65%1632.02%
MELI240628C016850002024-06-18 1:14PM EDT1,685.003.702.803.800.00-1232.49%
MELI240628C016900002024-06-12 11:41AM EDT1,690.006.002.453.600.00-11233.14%
MELI240628C017000002024-06-20 2:13PM EDT1,700.002.321.752.90-0.18-7.20%82633.48%
MELI240628C017050002024-06-18 3:48PM EDT1,705.002.001.902.600.00-2233.65%
MELI240628C017100002024-06-18 2:57PM EDT1,710.001.801.752.450.00-64534.20%
MELI240628C017150002024-06-18 3:44PM EDT1,715.001.801.252.300.00-3634.72%
MELI240628C017200002024-06-17 12:37PM EDT1,720.002.501.202.950.00-71937.76%
MELI240628C017300002024-05-31 2:48PM EDT1,730.0050.660.702.400.00-1238.00%
MELI240628C017400002024-06-20 12:43PM EDT1,740.000.720.702.70-4.28-85.60%2540.95%
MELI240628C017500002024-06-13 11:49AM EDT1,750.003.000.552.700.00-112342.88%
MELI240628C017550002024-06-11 12:40PM EDT1,755.002.750.002.500.00--143.12%
MELI240628C017600002024-06-07 12:09PM EDT1,760.005.000.502.450.00-2143.87%
MELI240628C017700002024-06-03 11:11AM EDT1,770.0024.770.002.300.00-1345.14%
MELI240628C018000002024-06-20 2:16PM EDT1,800.000.600.352.35-0.05-7.69%31650.70%
MELI240628C018200002024-06-18 3:55PM EDT1,820.000.600.301.900.00-172052.06%
MELI240628C018300002024-06-07 11:21AM EDT1,830.001.850.001.850.00-2053.47%
MELI240628C018400002024-06-07 11:21AM EDT1,840.001.570.251.800.00-2254.83%
MELI240628C018500002024-06-20 3:56PM EDT1,850.000.550.101.80-1.75-76.09%1250.88%
MELI240628C018600002024-06-17 3:09PM EDT1,860.002.550.051.750.00-1151.93%
MELI240628C018700002024-06-05 9:58AM EDT1,870.002.250.051.750.00-21410753.39%
MELI240628C018800002024-06-18 3:55PM EDT1,880.000.950.201.700.00-1555.27%
MELI240628C018900002024-06-04 10:30AM EDT1,890.002.960.002.050.00-2257.35%
MELI240628C019000002024-06-03 3:31PM EDT1,900.003.800.002.000.00-2458.57%
MELI240628C019100002024-06-04 10:51AM EDT1,910.002.860.001.900.00-4359.55%
MELI240628C019200002024-06-11 10:50AM EDT1,920.002.000.001.700.00--059.99%
MELI240628C019400002024-06-20 1:02PM EDT1,940.001.010.051.50+0.05+5.21%12361.91%
MELI240628C019800002024-06-14 11:51AM EDT1,980.001.850.002.000.00-14169.60%
MELI240628C020000002024-06-11 10:34AM EDT2,000.000.750.002.000.00-201872.24%
MELI240628C020200002024-06-20 1:02PM EDT2,020.000.960.001.75+0.06+6.67%12773.49%
MELI240628C020600002024-06-05 9:58AM EDT2,060.000.300.001.500.00-60630376.93%
MELI240628C020800002024-06-06 10:02AM EDT2,080.001.330.002.100.00-3982.96%
MELI240628C021200002024-06-11 10:46AM EDT2,120.000.050.001.85-0.92-94.85%10386.38%
MELI240628C021400002024-06-13 1:14PM EDT2,140.002.820.001.850.00-27188.75%
MELI240628C021800002024-06-18 2:20PM EDT2,180.000.050.002.150.00-2915695.24%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI240628P008800002024-06-11 9:30AM EDT880.006.740.000.050.00--24119.53%
MELI240628P009000002024-06-10 1:53PM EDT900.000.500.000.050.00--0115.63%
MELI240628P009500002024-06-05 10:26AM EDT950.002.760.000.150.00-14114.65%
MELI240628P009600002024-05-13 11:54AM EDT960.000.250.002.850.00-11154.83%
MELI240628P009700002024-05-13 11:57AM EDT970.000.200.002.850.00-11151.98%
MELI240628P009900002024-06-11 11:02AM EDT990.001.190.001.850.00-43138.04%
MELI240628P010000002024-06-11 10:45AM EDT1,000.002.100.001.850.00--183135.38%
MELI240628P010400002024-06-18 12:13PM EDT1,040.000.060.001.850.00-1011124.95%
MELI240628P010600002024-06-12 2:20PM EDT1,060.000.500.001.850.00--2119.87%
MELI240628P011000002024-06-10 1:53PM EDT1,100.002.500.001.850.00-25109.99%
MELI240628P011200002024-06-11 9:30AM EDT1,120.0019.890.000.450.00-81088.87%
MELI240628P012000002024-06-11 11:02AM EDT1,200.001.420.000.100.00-824162.89%
MELI240628P012200002024-06-11 11:02AM EDT1,220.001.470.001.900.00--2182.23%
MELI240628P012500002024-06-11 11:31AM EDT1,250.001.430.001.950.00-1175.78%
MELI240628P014200002024-06-20 10:07AM EDT1,420.002.220.352.60+0.50+29.07%2747.23%
MELI240628P014300002024-06-07 3:03PM EDT1,430.003.900.402.800.00-5545.55%
MELI240628P014400002024-06-18 3:00PM EDT1,440.001.610.502.950.00-23243.62%
MELI240628P014500002024-06-20 3:49PM EDT1,450.001.200.603.20-0.81-40.30%182641.94%
MELI240628P014600002024-06-18 3:11PM EDT1,460.001.750.703.500.00-115540.31%
MELI240628P014700002024-06-20 12:29PM EDT1,470.002.601.154.00+0.35+15.56%64639.08%
MELI240628P014800002024-06-18 2:24PM EDT1,480.004.161.502.400.00-21632.01%
MELI240628P014900002024-06-20 12:28PM EDT1,490.003.702.003.40-1.30-26.00%32232.31%
MELI240628P015000002024-06-20 3:30PM EDT1,500.004.303.004.00-3.20-42.67%33031.10%
MELI240628P015100002024-06-18 9:30AM EDT1,510.0010.503.304.900.00-11630.22%
MELI240628P015200002024-06-20 2:29PM EDT1,520.007.504.406.10-3.50-31.82%31229.50%
MELI240628P015300002024-06-20 10:48AM EDT1,530.0010.315.908.30-0.89-7.95%11529.89%
MELI240628P015400002024-06-18 9:49AM EDT1,540.0021.007.6011.600.00-12131.06%
MELI240628P015450002024-06-20 2:49PM EDT1,545.0013.908.9012.30-1.30-8.55%2730.15%
MELI240628P015500002024-06-20 3:54PM EDT1,550.0011.929.8013.70-13.93-53.89%34530.00%
MELI240628P015600002024-06-20 3:54PM EDT1,560.0014.6612.5016.90-6.69-31.33%3729.75%
MELI240628P015650002024-06-18 3:12PM EDT1,565.0015.9014.1018.80-7.65-32.48%1329.75%
MELI240628P015700002024-06-20 12:50PM EDT1,570.0023.2016.1022.90-11.60-33.33%23332.00%
MELI240628P015750002024-06-20 10:09AM EDT1,575.0020.4518.6023.10-20.78-50.40%2329.82%
MELI240628P015800002024-06-20 10:41AM EDT1,580.0029.0621.1024.40-14.81-33.76%5728.72%
MELI240628P015900002024-06-20 10:47AM EDT1,590.0035.7223.8029.30-0.11-0.31%1628.53%
MELI240628P015950002024-06-14 2:16PM EDT1,595.0048.1325.0032.800.00-2629.32%
MELI240628P015975002024-06-14 3:51PM EDT1,597.5040.1028.4035.000.00-71330.15%
MELI240628P016000002024-06-20 12:04PM EDT1,600.0040.6529.3035.60-3.10-7.09%153929.21%
MELI240628P016025002024-06-14 3:51PM EDT1,602.5043.1030.0038.000.00-2830.19%
MELI240628P016050002024-06-17 3:57PM EDT1,605.0054.3032.6038.900.00-1529.49%
MELI240628P016075002024-06-14 3:51PM EDT1,607.5046.2033.8041.000.00-2530.09%
MELI240628P016100002024-06-12 11:47AM EDT1,610.0049.6735.2043.000.00-1230.54%
MELI240628P016150002024-06-11 9:30AM EDT1,615.0047.6638.6045.600.00--129.75%
MELI240628P016200002024-06-20 10:47AM EDT1,620.0055.5142.0049.00-5.26-8.66%1529.72%
MELI240628P016300002024-06-12 1:58PM EDT1,630.0060.6749.0057.000.00-3230.73%
MELI240628P016400002024-06-17 9:40AM EDT1,640.0076.4857.0064.000.00-1429.89%
MELI240628P016500002024-06-12 12:20PM EDT1,650.0080.4265.0072.700.00-51630.90%
MELI240628P016800002024-06-18 10:22AM EDT1,680.00108.2591.9099.300.00-3732.53%
MELI240628P016900002024-06-04 12:08PM EDT1,690.0085.57101.00110.000.00-6436.37%
MELI240628P017000002024-06-14 1:57PM EDT1,700.00135.00108.00120.300.00-12739.33%
MELI240628P017300002024-05-16 3:54PM EDT1,730.0053.35142.00155.600.00--156.64%
MELI240628P017400002024-06-12 1:55PM EDT1,740.00155.43147.90162.900.00-1253.94%
MELI240628P017500002024-06-04 10:47AM EDT1,750.00113.96157.90172.900.00-1156.21%
MELI240628P018200002024-05-21 10:07AM EDT1,820.0080.00226.10241.100.00--066.67%