Italia markets open in 7 hours 42 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.692,23+4,85 (+0,29%)
Alla chiusura: 04:00PM EDT
1.689,70 -2,53 (-0,15%)
Dopo ore: 07:10PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI240920C008000002024-06-28 10:45AM EDT800.00876.15892.60907.600.00-33105.44%
MELI240920C008200002024-05-03 9:30AM EDT820.00839.60914.10929.100.00-12160.38%
MELI240920C008400002024-07-02 2:11PM EDT840.00783.98853.10868.100.00-1018100.51%
MELI240920C008600002024-03-20 9:34AM EDT860.00682.00537.50552.500.00-120.00%
MELI240920C008700002024-06-05 9:30AM EDT870.00785.400.000.000.00-110.00%
MELI240920C008900002024-07-15 11:11AM EDT890.00871.50803.50818.500.00-1194.06%
MELI240920C009000002024-03-06 2:30PM EDT900.00656.25624.00639.000.00-110.00%
MELI240920C009200002024-03-20 9:34AM EDT920.00626.000.000.000.00--10.00%
MELI240920C009500002024-04-12 3:15PM EDT950.00534.20760.40775.400.00-22110.06%
MELI240920C009700002024-07-18 9:34AM EDT970.00716.00724.70739.700.00-1185.28%
MELI240920C010000002024-05-03 9:30AM EDT1,000.00660.10738.00753.000.00-24127.69%
MELI240920C010300002024-05-01 1:56PM EDT1,030.00453.00708.80723.800.00--2122.85%
MELI240920C010800002024-07-18 9:34AM EDT1,080.00608.00616.40631.400.00-1173.68%
MELI240920C010900002024-03-14 10:45AM EDT1,090.00535.50400.80415.100.00-220.00%
MELI240920C011000002024-05-17 11:54AM EDT1,100.00662.14496.00511.000.00-110.00%
MELI240920C011600002024-07-09 9:35AM EDT1,160.00552.85538.30553.300.00--166.27%
MELI240920C011700002024-04-12 3:15PM EDT1,170.00345.20549.20564.200.00-4484.65%
MELI240920C012000002024-06-07 3:36PM EDT1,200.00428.17471.30486.300.00-110.00%
MELI240920C012300002024-01-26 11:03AM EDT1,230.00598.00469.90484.100.00-1159.21%
MELI240920C012600002024-03-25 12:30PM EDT1,260.00360.58209.90220.700.00-330.00%
MELI240920C012800002024-05-08 3:44PM EDT1,280.00475.00348.30361.700.00-110.00%
MELI240920C013000002024-06-04 1:43PM EDT1,300.00369.27317.80326.300.00-100.00%
MELI240920C013200002024-04-30 2:34PM EDT1,320.00246.61410.70423.800.00--270.43%
MELI240920C013300002024-04-18 3:44PM EDT1,330.00178.70449.80464.800.00--196.27%
MELI240920C013400002024-05-03 11:28AM EDT1,340.00380.63414.80429.200.00-1881.48%
MELI240920C013500002024-05-09 11:19AM EDT1,350.00400.00288.60302.300.00-12170.00%
MELI240920C013600002024-07-15 3:43PM EDT1,360.00402.10349.40361.300.00-12850.83%
MELI240920C013700002024-02-28 4:18PM EDT1,370.00328.11253.10264.400.00--100.00%
MELI240920C013800002024-06-27 1:01PM EDT1,380.00323.20331.30343.000.00-1953.48%
MELI240920C013900002024-07-15 2:42PM EDT1,390.00380.20322.30333.900.00-1252.75%
MELI240920C014000002024-06-27 12:50PM EDT1,400.00308.50313.50325.100.00-303352.20%
MELI240920C014100002024-04-22 10:20AM EDT1,410.00119.90371.40383.900.00-5682.95%
MELI240920C014200002024-05-24 2:18PM EDT1,420.00333.42227.20239.300.00-1110.00%
MELI240920C014300002024-05-23 1:29PM EDT1,430.00352.30219.40232.000.00-220.00%
MELI240920C014400002024-05-03 12:53PM EDT1,440.00276.65328.60342.000.00-31372.28%
MELI240920C014500002024-07-19 3:35PM EDT1,450.00247.97268.70282.300.00-1349.67%
MELI240920C014600002024-05-10 10:14AM EDT1,460.00301.00204.20216.200.00-1120.00%
MELI240920C014700002024-06-03 11:01AM EDT1,470.00278.80181.90190.900.00-100.00%
MELI240920C014800002024-05-03 9:55AM EDT1,480.00271.00295.50309.200.00-1469.03%
MELI240920C014900002024-06-05 11:38AM EDT1,490.00208.43220.60231.900.00-31238.88%
MELI240920C015000002024-07-18 3:50PM EDT1,500.00188.90229.90240.500.00-54146.92%
MELI240920C015100002024-07-18 3:53PM EDT1,510.00178.30222.10232.700.00-1546.55%
MELI240920C015200002024-05-02 12:17PM EDT1,520.00140.00263.80278.000.00-1366.15%
MELI240920C015300002024-04-12 12:44PM EDT1,530.00141.75248.10258.600.00-3361.32%
MELI240920C015400002024-06-25 2:04PM EDT1,540.00180.50200.00210.100.00-11345.53%
MELI240920C015500002024-07-23 1:13PM EDT1,550.00196.20192.40202.80+7.85+4.17%112845.21%
MELI240920C015600002024-07-10 11:44AM EDT1,560.00196.33185.30195.400.00-1644.81%
MELI240920C015700002024-07-08 11:32AM EDT1,570.00193.10178.70188.500.00-14344.57%
MELI240920C015800002024-06-26 1:27PM EDT1,580.00172.50172.30181.600.00-43544.29%
MELI240920C015900002024-05-15 11:53AM EDT1,590.00213.00116.50123.600.00-31822.20%
MELI240920C016000002024-07-18 3:12PM EDT1,600.00123.70159.20167.800.00-155243.59%
MELI240920C016100002024-07-15 10:55AM EDT1,610.00199.45153.10162.100.00-21143.64%
MELI240920C016200002024-07-19 9:52AM EDT1,620.00136.00146.10155.800.00-11443.41%
MELI240920C016300002024-07-22 11:44AM EDT1,630.00129.70141.20149.300.00-21443.05%
MELI240920C016400002024-07-23 2:14PM EDT1,640.00141.30135.30143.70+19.60+16.11%12142.99%
MELI240920C016500002024-07-23 2:27PM EDT1,650.00135.60129.70137.90+13.05+10.65%13442.80%
MELI240920C016600002024-07-23 2:14PM EDT1,660.00130.00124.40131.20+5.49+4.41%11042.23%
MELI240920C016700002024-07-23 11:06AM EDT1,670.00124.20118.90126.00+14.80+13.53%22442.17%
MELI240920C016800002024-07-23 3:42PM EDT1,680.00113.30113.80121.40+1.80+1.61%42442.28%
MELI240920C016900002024-07-23 9:43AM EDT1,690.00114.55108.60116.90+0.51+0.45%102342.37%
MELI240920C017000002024-07-22 1:52PM EDT1,700.00104.00104.70109.200.00-27941.25%
MELI240920C017100002024-07-19 2:46PM EDT1,710.0090.2599.70104.500.00-13941.17%
MELI240920C017200002024-07-17 2:19PM EDT1,720.0094.8294.60100.700.00-134641.37%
MELI240920C017300002024-07-22 11:01AM EDT1,730.0086.3090.4096.800.00-14241.49%
MELI240920C017400002024-07-23 12:28PM EDT1,740.0090.1086.0092.70+4.10+4.77%320541.48%
MELI240920C017500002024-07-19 9:38AM EDT1,750.0070.8281.6087.800.00-18441.13%
MELI240920C017600002024-07-17 1:00PM EDT1,760.0075.7877.0085.000.00-21541.51%
MELI240920C017700002024-07-22 12:19PM EDT1,770.0071.6573.1079.900.00-22440.98%
MELI240920C017800002024-07-23 3:42PM EDT1,780.0069.8069.8076.60+19.80+39.60%22241.08%
MELI240920C017900002024-07-23 3:41PM EDT1,790.0067.2066.1072.20+10.27+18.04%41240.71%
MELI240920C018000002024-07-23 12:47PM EDT1,800.0065.6762.4068.40+0.67+1.03%319440.52%
MELI240920C018100002024-07-23 12:28PM EDT1,810.0063.1059.2064.90+11.10+21.35%518640.40%
MELI240920C018200002024-07-22 3:43PM EDT1,820.0056.5556.0062.200.00-21640.53%
MELI240920C018300002024-07-22 2:44PM EDT1,830.0054.2053.0057.500.00-5539.84%
MELI240920C018400002024-07-18 11:27AM EDT1,840.0037.4849.8056.400.00-11540.52%
MELI240920C018500002024-07-23 2:35PM EDT1,850.0050.0047.3053.20+7.35+17.23%144540.32%
MELI240920C018600002024-07-15 2:54PM EDT1,860.0070.2144.5050.200.00-21340.16%
MELI240920C018700002024-07-09 9:48AM EDT1,870.0051.0640.0047.700.00-1540.15%
MELI240920C018800002024-07-09 2:55PM EDT1,880.0056.7538.1045.300.00-3640.15%
MELI240920C018900002024-07-05 3:45PM EDT1,890.0039.0035.0042.900.00-2640.10%
MELI240920C019000002024-07-22 1:49PM EDT1,900.0035.1035.1038.800.00-117239.24%
MELI240920C019100002024-07-22 11:13AM EDT1,910.0031.0033.1039.000.00-2640.27%
MELI240920C019200002024-07-16 10:06AM EDT1,920.0043.5829.0036.600.00-203440.08%
MELI240920C019300002024-02-26 4:11PM EDT1,930.0090.3044.1051.700.00-1347.77%
MELI240920C019400002024-07-18 10:00AM EDT1,940.0026.6025.4032.900.00-1540.10%
MELI240920C019500002024-07-22 1:42PM EDT1,950.0027.0025.8028.700.00-16138.86%
MELI240920C019600002024-04-05 1:27PM EDT1,960.0038.5048.6053.000.00-1250.16%
MELI240920C019700002023-12-11 12:26PM EDT1,970.00113.4090.90100.800.00--469.77%
MELI240920C019800002024-07-23 12:09PM EDT1,980.0024.0021.6025.10+2.50+11.63%1839.40%
MELI240920C019900002024-07-16 3:51PM EDT1,990.0028.6720.3023.500.00-2239.28%
MELI240920C020000002024-07-23 2:23PM EDT2,000.0020.5019.3021.00+1.00+5.13%126838.59%
MELI240920C020100002024-07-09 9:43AM EDT2,010.0024.0017.8020.900.00-1239.28%
MELI240920C020200002024-07-22 9:57AM EDT2,020.0015.2016.8019.800.00-82139.34%
MELI240920C020300002024-06-25 1:36PM EDT2,030.0016.0013.5021.000.00-1340.81%
MELI240920C020400002024-07-22 9:57AM EDT2,040.0013.4514.7017.700.00-83739.42%
MELI240920C021000002024-07-19 2:52PM EDT2,100.0010.459.6012.900.00-25839.93%
MELI240920C022000002024-07-23 9:47AM EDT2,200.006.504.508.20-2.80-30.11%812741.42%
MELI240920C023000002024-07-22 3:33PM EDT2,300.003.751.456.300.00-34144.26%
MELI240920C024000002024-07-11 9:35AM EDT2,400.003.300.006.100.00-11148.69%
MELI240920C025000002024-07-02 11:29AM EDT2,500.001.000.005.600.00-4952.30%
MELI240920C026000002024-07-23 11:30AM EDT2,600.001.500.503.00-3.70-71.15%32151.06%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI240920P007000002024-05-31 3:58PM EDT700.001.250.003.400.00-6796.17%
MELI240920P007400002024-04-22 2:49PM EDT740.003.800.005.000.00--195.52%
MELI240920P007600002024-04-11 12:48PM EDT760.003.200.002.800.00--585.62%
MELI240920P007800002024-04-16 10:28AM EDT780.004.900.005.200.00-5690.44%
MELI240920P008000002024-05-14 10:55AM EDT800.001.500.254.900.00-112887.62%
MELI240920P008200002024-04-12 11:52AM EDT820.004.250.003.100.00-21279.15%
MELI240920P008400002024-07-01 10:45AM EDT840.000.760.054.500.00--280.93%
MELI240920P008500002024-05-17 11:51AM EDT850.001.400.304.300.00-5779.82%
MELI240920P008700002024-02-13 10:30AM EDT870.0010.203.706.100.00-11187.17%
MELI240920P008800002024-03-21 10:26AM EDT880.005.6910.2011.900.00-13100.12%
MELI240920P008900002024-02-13 10:30AM EDT890.0011.104.4010.000.00-11090.58%
MELI240920P009000002024-07-01 12:22PM EDT900.002.750.054.600.00-202573.91%
MELI240920P009100002024-02-05 10:30AM EDT910.009.800.000.000.00-1925.00%
MELI240920P009400002024-05-15 10:38AM EDT940.001.860.455.200.00-11571.39%
MELI240920P009500002024-01-24 3:00PM EDT950.009.635.5012.800.00-1186.49%
MELI240920P009600002024-05-09 10:26AM EDT960.000.700.005.000.00-151167.82%
MELI240920P009700002024-03-21 2:01PM EDT970.009.1117.4019.500.00-12298.09%
MELI240920P009800002024-05-06 11:17AM EDT980.002.750.506.700.00--169.51%
MELI240920P009900002023-12-05 1:03PM EDT990.0024.1019.8024.700.00--199.76%
MELI240920P010000002024-05-30 3:23PM EDT1,000.002.210.505.600.00-11765.45%
MELI240920P010100002024-06-06 10:03AM EDT1,010.002.930.055.900.00-1164.10%
MELI240920P010200002024-05-13 9:45AM EDT1,020.003.400.056.000.00-101063.18%
MELI240920P010400002024-05-02 3:13PM EDT1,040.0013.240.604.300.00-1159.05%
MELI240920P010500002024-03-08 12:30PM EDT1,050.0018.5015.8020.100.00-2585.87%
MELI240920P010600002024-05-08 10:57AM EDT1,060.005.301.006.600.00-1061.22%
MELI240920P010700002024-05-09 1:24PM EDT1,070.005.241.106.900.00-510260.68%
MELI240920P010800002024-07-18 2:53PM EDT1,080.002.490.905.700.00-4357.69%
MELI240920P011000002024-06-05 9:31AM EDT1,100.004.500.000.000.00-72625.00%
MELI240920P011100002024-04-22 2:33PM EDT1,110.0036.081.255.300.00-1254.54%
MELI240920P011200002024-05-02 12:32PM EDT1,120.0022.201.505.700.00-1054.40%
MELI240920P011300002024-03-06 1:07PM EDT1,130.0029.7024.8029.900.00-1184.38%
MELI240920P011400002024-06-27 2:39PM EDT1,140.003.401.106.300.00-11152.63%
MELI240920P011500002024-05-15 10:47AM EDT1,150.006.002.3010.200.00-3556.94%
MELI240920P011600002024-07-05 3:27PM EDT1,160.003.501.206.600.00-111751.11%
MELI240920P011800002024-04-30 12:14PM EDT1,180.0035.702.957.200.00-3251.58%
MELI240920P011900002024-07-10 2:02PM EDT1,190.003.281.457.100.00-4554.08%
MELI240920P012000002024-07-15 10:55AM EDT1,200.003.001.507.300.00-55153.32%
MELI240920P012100002024-07-08 11:37AM EDT1,210.005.301.557.500.00-2352.56%
MELI240920P012200002024-07-16 9:30AM EDT1,220.003.201.656.200.00-11449.48%
MELI240920P012300002024-07-16 9:30AM EDT1,230.003.401.756.700.00-1649.24%
MELI240920P012400002024-07-08 11:57AM EDT1,240.005.001.858.200.00-11950.37%
MELI240920P012500002024-07-01 10:06AM EDT1,250.0010.902.008.500.00-13649.71%
MELI240920P012700002024-06-28 10:43AM EDT1,270.007.502.309.100.00-203348.35%
MELI240920P012800002024-05-31 3:28PM EDT1,280.009.308.9010.600.00-1349.05%
MELI240920P012900002024-06-06 10:03AM EDT1,290.0015.406.3011.100.00-11448.51%
MELI240920P013000002024-07-18 11:21AM EDT1,300.009.504.1010.200.00-15546.44%
MELI240920P013100002024-06-25 3:50PM EDT1,310.0012.793.0010.700.00-101345.92%
MELI240920P013200002024-07-22 3:23PM EDT1,320.008.106.208.000.00-11541.80%
MELI240920P013300002024-07-18 3:12PM EDT1,330.0014.204.0011.900.00-1745.00%
MELI240920P013400002024-07-16 11:12AM EDT1,340.007.504.6012.500.00-511444.50%
MELI240920P013500002024-07-10 9:54AM EDT1,350.0010.005.4013.100.00-14343.97%
MELI240920P013600002024-07-16 11:15AM EDT1,360.009.006.3013.900.00-11243.59%
MELI240920P013700002024-07-22 2:37PM EDT1,370.0011.309.2011.500.00-1940.33%
MELI240920P013800002024-07-22 10:42AM EDT1,380.0013.5010.3012.300.00-11639.99%
MELI240920P013900002024-07-16 1:53PM EDT1,390.0010.7110.6016.400.00-23342.31%
MELI240920P014000002024-07-18 3:30PM EDT1,400.0023.6011.6017.400.00-513441.95%
MELI240920P014100002024-07-01 10:00AM EDT1,410.0033.9012.4018.400.00-12441.54%
MELI240920P014200002024-07-12 2:45PM EDT1,420.0012.4413.8019.700.00-22041.30%
MELI240920P014300002024-07-22 2:40PM EDT1,430.0017.7215.4018.000.00-687138.97%
MELI240920P014400002024-07-22 2:40PM EDT1,440.0018.9416.8019.400.00-687638.78%
MELI240920P014500002024-07-22 3:23PM EDT1,450.0021.3717.5020.800.00-111338.54%
MELI240920P014600002024-07-08 3:49PM EDT1,460.0026.6019.5022.500.00-31638.44%
MELI240920P014700002024-07-23 3:02PM EDT1,470.0022.3321.3024.20-6.27-21.92%12538.27%
MELI240920P014800002024-07-19 10:18AM EDT1,480.0034.2522.8026.500.00-34038.39%
MELI240920P014900002024-07-12 12:21PM EDT1,490.0023.6224.8028.100.00-18838.04%
MELI240920P015000002024-07-23 9:30AM EDT1,500.0028.5026.8030.30-13.35-31.90%126537.97%
MELI240920P015100002024-07-12 3:36PM EDT1,510.0022.2028.6032.600.00-11637.88%
MELI240920P015200002024-07-17 9:31AM EDT1,520.0034.8530.4037.200.00-15138.86%
MELI240920P015300002024-07-15 11:17AM EDT1,530.0027.1032.6039.500.00-13638.63%
MELI240920P015400002024-07-22 3:00PM EDT1,540.0041.2236.9040.000.00-22637.50%
MELI240920P015500002024-07-19 10:50AM EDT1,550.0059.3539.1042.800.00-25837.41%
MELI240920P015600002024-07-22 11:09AM EDT1,560.0050.5841.3045.600.00-14937.25%
MELI240920P015700002024-07-19 9:39AM EDT1,570.0065.0044.6048.600.00-21437.13%
MELI240920P015800002024-07-23 3:03PM EDT1,580.0049.7947.0051.70+11.18+28.96%24236.98%
MELI240920P015900002024-07-18 12:29PM EDT1,590.0080.2950.9055.200.00-22736.95%
MELI240920P016000002024-07-23 10:56AM EDT1,600.0056.4554.7058.70-3.35-5.60%19036.85%
MELI240920P016100002024-07-22 10:30AM EDT1,610.0071.2057.4062.700.00-11636.89%
MELI240920P016200002024-06-13 11:22AM EDT1,620.00120.6043.3048.600.00-11429.72%
MELI240920P016300002024-07-22 11:36AM EDT1,630.0081.7065.2070.700.00-13436.78%
MELI240920P016400002024-07-23 3:42PM EDT1,640.0073.8069.6074.60-10.60-12.56%11236.60%
MELI240920P016500002024-07-22 11:42AM EDT1,650.0076.4074.1078.60-12.90-14.45%14736.40%
MELI240920P016600002024-07-22 11:35AM EDT1,660.0080.8078.2083.50-15.80-16.36%1836.47%
MELI240920P016700002024-07-17 1:19PM EDT1,670.0097.3582.5088.200.00-304236.42%
MELI240920P016800002024-07-17 2:31PM EDT1,680.0097.5387.0093.600.00-314136.56%
MELI240920P016900002024-07-12 11:00AM EDT1,690.0085.0593.2098.700.00-12336.53%
MELI240920P017000002024-07-19 10:18AM EDT1,700.00121.3498.40103.300.00-12236.26%
MELI240920P017100002024-07-12 1:50PM EDT1,710.0087.49103.50109.000.00-1836.33%
MELI240920P017200002024-07-18 11:40AM EDT1,720.00153.45108.90114.600.00-1936.31%
MELI240920P017300002024-07-22 11:09AM EDT1,730.00128.78112.60119.800.00-11336.09%
MELI240920P017400002024-07-17 9:30AM EDT1,740.00115.15117.00126.000.00-51236.18%
MELI240920P017500002024-07-22 9:53AM EDT1,750.00150.15124.20131.700.00-51936.03%
MELI240920P017600002024-07-19 12:35PM EDT1,760.00167.10129.90139.500.00-1936.60%
MELI240920P017700002024-07-18 12:59PM EDT1,770.00177.30134.50144.500.00-1436.07%
MELI240920P017800002024-05-10 3:50PM EDT1,780.00165.00206.60219.700.00-1359.12%
MELI240920P017900002024-07-16 11:42AM EDT1,790.00140.62147.20156.900.00-3235.75%
MELI240920P018000002024-07-22 3:00PM EDT1,800.00163.37154.30165.400.00-32236.39%
MELI240920P018100002024-07-01 11:03AM EDT1,810.00251.25161.00172.200.00-5536.33%
MELI240920P018200002024-04-16 3:08PM EDT1,820.00429.00149.00160.400.00-1228.55%
MELI240920P018400002024-05-06 9:30AM EDT1,840.00245.000.000.000.00--10.00%
MELI240920P018700002024-06-14 3:02PM EDT1,870.00309.00159.70171.100.00-120.00%
MELI240920P019000002024-07-01 9:36AM EDT1,900.00300.40225.80240.800.00-2436.60%
MELI240920P019200002024-02-22 10:30AM EDT1,920.00268.40368.20383.200.00-1184.45%
MELI240920P019800002024-02-22 10:30AM EDT1,980.00306.10418.10433.100.00-1186.98%
MELI240920P019900002024-01-24 10:30AM EDT1,990.00314.40387.00398.900.00--171.46%
MELI240920P020000002024-07-15 3:49PM EDT2,000.00280.00312.20326.100.00-4236.98%
MELI240920P020200002024-01-25 10:31AM EDT2,020.00354.00409.40424.400.00--271.84%
MELI240920P021000002024-03-21 9:34AM EDT2,100.00550.00736.10751.100.00--0171.72%
MELI240920P026000002024-05-03 9:30AM EDT2,600.00967.50867.30882.300.00-100.00%