Italia markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.761,22+52,57 (+3,08%)
Alla chiusura: 04:00PM EDT
1.758,00 -3,22 (-0,18%)
Dopo ore: 07:57PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI250117C003900002024-06-03 11:26AM EDT390.001,324.351,208.901,222.000.00-130.00%
MELI250117C004000002024-01-17 12:04PM EDT400.001,258.341,388.001,404.000.00-910153.58%
MELI250117C004100002024-01-24 12:00PM EDT410.001,402.001,232.001,252.000.00-120.00%
MELI250117C004200002024-05-09 9:33AM EDT420.001,305.001,188.301,203.300.00-120.00%
MELI250117C004400002023-11-17 10:33AM EDT440.001,070.001,184.001,202.000.00-110.00%
MELI250117C004500002024-01-26 11:03AM EDT450.001,326.001,195.001,214.000.00-140.00%
MELI250117C004600002024-05-09 9:33AM EDT460.001,263.301,151.101,166.100.00-120.00%
MELI250117C004700002024-05-09 9:33AM EDT470.001,257.101,141.301,156.300.00-120.00%
MELI250117C004800002024-01-24 12:00PM EDT480.001,336.001,167.001,186.000.00-110.00%
MELI250117C004900002024-05-03 9:30AM EDT490.001,171.201,247.201,262.200.00-120.00%
MELI250117C005000002024-05-09 9:33AM EDT500.001,228.701,112.501,127.500.00-140.00%
MELI250117C005200002024-05-09 9:33AM EDT520.001,209.101,093.501,108.500.00-130.00%
MELI250117C005400002024-05-03 9:30AM EDT540.001,123.201,199.701,214.700.00-110.00%
MELI250117C005600002024-05-09 9:33AM EDT560.001,171.001,054.901,069.900.00-120.00%
MELI250117C005800002022-11-30 10:48AM EDT580.00475.00398.10418.000.00-120.00%
MELI250117C006000002024-03-22 11:06AM EDT600.00987.38779.10794.100.00-160.00%
MELI250117C006200002024-05-09 9:33AM EDT620.001,114.00997.001,012.000.00-120.00%
MELI250117C006400002024-05-09 9:33AM EDT640.001,094.80976.40991.400.00-120.00%
MELI250117C006800002024-07-11 11:05AM EDT680.001,052.101,095.201,110.200.00-1290.01%
MELI250117C007000002024-02-05 2:13PM EDT700.001,112.00848.90865.800.00-2120.00%
MELI250117C007200002024-05-03 9:30AM EDT720.00938.001,026.901,041.900.00-21248.54%
MELI250117C007400002024-07-11 9:39AM EDT740.00997.901,037.201,052.200.00-1784.67%
MELI250117C007600002024-05-03 9:30AM EDT760.00900.00988.901,003.900.00-1554.74%
MELI250117C007700002024-05-09 9:33AM EDT770.00970.20853.10868.100.00-130.00%
MELI250117C007800002023-07-10 9:36AM EDT780.00453.00648.80659.700.00-210.00%
MELI250117C007900002023-11-09 10:32AM EDT790.00658.00842.00860.000.00--10.00%
MELI250117C008000002024-04-26 2:59PM EDT800.00659.44920.70935.700.00-1130.00%
MELI250117C008100002024-06-28 10:45AM EDT810.00883.65970.00985.000.00-3379.15%
MELI250117C008200002023-07-11 12:49PM EDT820.00452.00668.30685.900.00-130.00%
MELI250117C008300002023-02-07 11:35AM EDT830.00500.88592.10609.900.00--10.00%
MELI250117C008400002022-12-16 11:39AM EDT840.00287.00444.00460.000.00-110.00%
MELI250117C008500002024-07-02 2:11PM EDT850.00793.48931.60946.600.00-102876.09%
MELI250117C008700002024-03-25 11:00AM EDT870.00725.99562.10575.300.00-100.00%
MELI250117C008800002023-05-25 2:02PM EDT880.00550.99498.00514.000.00-110.00%
MELI250117C008900002023-01-12 12:52PM EDT890.00361.42430.00444.000.00-220.00%
MELI250117C009000002024-07-11 10:32AM EDT900.00858.00883.70898.700.00-11072.44%
MELI250117C009100002023-04-11 10:44AM EDT910.00548.20548.00559.600.00-110.00%
MELI250117C009200002022-09-23 11:08AM EDT920.00282.00291.60309.900.00-340.00%
MELI250117C009300002022-12-23 2:41PM EDT930.00270.18408.00426.000.00-640.00%
MELI250117C009400002024-06-18 1:49PM EDT940.00668.80845.50860.500.00-1169.65%
MELI250117C009500002024-01-17 1:47PM EDT950.00751.75877.00896.000.00-1290.65%
MELI250117C009600002022-12-16 4:49PM EDT960.00242.64386.00402.000.00-1140.00%
MELI250117C009700002024-04-26 9:30AM EDT970.00491.00760.60775.600.00-110.00%
MELI250117C009800002024-04-26 9:30AM EDT980.00482.90752.50767.500.00-130.00%
MELI250117C009900002024-03-08 4:07PM EDT990.00612.56574.50587.900.00-110.00%
MELI250117C010000002024-07-12 3:55PM EDT1,000.00787.30790.00805.00+72.90+10.20%13266.52%
MELI250117C010100002022-12-30 12:39PM EDT1,010.00227.50450.00468.000.00-1110.00%
MELI250117C010200002024-06-13 11:49AM EDT1,020.00616.48770.20785.200.00-1464.76%
MELI250117C010300002023-05-02 12:53PM EDT1,030.00447.800.000.000.00-200.00%
MELI250117C010400002023-07-28 2:09PM EDT1,040.00401.50402.40416.800.00-120.00%
MELI250117C010500002024-02-16 10:52AM EDT1,050.00790.76530.20546.000.00-450.00%
MELI250117C010700002024-05-17 11:55AM EDT1,070.00719.51556.40571.400.00-220.00%
MELI250117C010800002024-04-05 10:10AM EDT1,080.00500.46611.50626.500.00-430.00%
MELI250117C011000002024-06-27 12:07PM EDT1,100.00620.05696.80711.800.00-14160.75%
MELI250117C011200002024-07-08 1:46PM EDT1,120.00620.60678.40693.400.00-11459.69%
MELI250117C011400002024-07-08 1:46PM EDT1,140.00602.50659.50674.500.00-1658.40%
MELI250117C011600002024-03-22 11:06AM EDT1,160.00500.48318.80333.700.00-150.00%
MELI250117C011800002023-11-06 4:59PM EDT1,180.00390.17524.50539.200.00-3170.00%
MELI250117C011900002024-01-08 10:58AM EDT1,190.00501.40632.30648.000.00-12062.89%
MELI250117C012000002024-07-08 1:46PM EDT1,200.00549.80605.00618.800.00-111955.18%
MELI250117C012100002024-05-13 10:46AM EDT1,210.00547.59437.70450.600.00-160.00%
MELI250117C012200002024-01-04 1:14PM EDT1,220.00457.00656.00674.000.00-1877.85%
MELI250117C012400002024-04-22 10:23AM EDT1,240.00265.00567.00581.300.00-11352.61%
MELI250117C012600002024-06-07 12:09PM EDT1,260.00425.26461.80475.100.00-130.00%
MELI250117C012800002024-06-07 12:09PM EDT1,280.00410.12445.40459.200.00-130.00%
MELI250117C013000002024-06-21 3:48PM EDT1,300.00379.58519.20531.400.00-14451.35%
MELI250117C013200002024-04-26 9:48AM EDT1,320.00245.55456.60469.000.00-11536.62%
MELI250117C013400002024-05-01 12:14PM EDT1,340.00271.34465.10477.900.00-1645.58%
MELI250117C013600002024-05-03 9:37AM EDT1,360.00404.30449.20463.700.00-1445.77%
MELI250117C013800002024-04-19 12:21PM EDT1,380.00196.79462.20477.200.00-3451.70%
MELI250117C014000002024-05-21 1:16PM EDT1,400.00462.48298.60311.400.00-1410.00%
MELI250117C014200002024-05-03 12:01PM EDT1,420.00374.80402.50417.500.00-12344.78%
MELI250117C014400002024-06-07 12:09PM EDT1,440.00294.61323.70336.900.00-21923.61%
MELI250117C014600002024-06-07 12:09PM EDT1,460.00281.87309.90323.700.00-21125.12%
MELI250117C014800002024-05-20 3:40PM EDT1,480.00427.73236.10251.100.00-160.00%
MELI250117C015000002024-06-27 12:50PM EDT1,500.00299.50361.20372.500.00-3014246.75%
MELI250117C015200002024-05-29 3:19PM EDT1,520.00325.00261.00274.700.00-113624.78%
MELI250117C015400002024-07-09 3:24PM EDT1,540.00318.15332.00346.400.00-120446.32%
MELI250117C015500002024-06-24 10:10AM EDT1,550.00219.00325.10337.200.00-24645.55%
MELI250117C015600002024-06-21 11:45AM EDT1,560.00210.00319.00329.700.00-5745.18%
MELI250117C015800002024-07-08 9:47AM EDT1,580.00239.46305.70316.300.00-21444.76%
MELI250117C016000002024-07-11 9:31AM EDT1,600.00260.80292.50303.200.00-154544.35%
MELI250117C016200002024-07-09 12:44PM EDT1,620.00247.00279.70290.500.00-14643.98%
MELI250117C016400002024-06-27 12:16PM EDT1,640.00219.45267.80278.100.00-18443.61%
MELI250117C016600002024-07-09 2:52PM EDT1,660.00230.01255.60266.000.00-47143.26%
MELI250117C016800002024-07-03 11:09AM EDT1,680.00147.80243.90254.400.00-13042.95%
MELI250117C017000002024-07-11 11:38AM EDT1,700.00216.90231.70243.000.00-325842.63%
MELI250117C017200002024-07-02 1:56PM EDT1,720.00140.20220.90232.100.00-3942.35%
MELI250117C017400002024-07-10 10:17AM EDT1,740.00184.00209.70221.400.00-25342.06%
MELI250117C017600002024-07-11 11:24AM EDT1,760.00186.54199.60210.800.00-12341.73%
MELI250117C017800002024-07-10 1:38PM EDT1,780.00160.20189.00201.100.00-11441.53%
MELI250117C018000002024-07-10 1:38PM EDT1,800.00152.30179.50191.500.00-117241.29%
MELI250117C018200002024-07-10 1:38PM EDT1,820.00143.70170.30182.200.00-36841.05%
MELI250117C018400002024-07-11 10:40AM EDT1,840.00150.50161.10173.000.00-517540.78%
MELI250117C018600002024-07-11 11:24AM EDT1,860.00139.46152.50163.80-3.39-2.37%183240.45%
MELI250117C018800002024-07-10 1:38PM EDT1,880.00121.80144.20156.200.00-21240.38%
MELI250117C019000002024-07-12 3:46PM EDT1,900.00142.30136.40148.60+32.00+29.01%224640.26%
MELI250117C019200002024-05-02 3:39PM EDT1,920.0081.76128.70138.900.00-1839.66%
MELI250117C019400002024-06-11 9:58AM EDT1,940.0072.50109.00117.500.00-18636.63%
MELI250117C019600002024-07-11 10:55AM EDT1,960.00105.46115.00126.20-1.85-1.72%183339.64%
MELI250117C019800002024-06-10 1:27PM EDT1,980.0064.9089.7098.000.00-515735.03%
MELI250117C020000002024-07-12 3:36PM EDT2,000.00106.80102.50110.00+17.00+18.93%216438.69%
MELI250117C021000002024-07-12 3:46PM EDT2,100.0081.8077.5085.90+20.55+33.55%210638.83%
MELI250117C022000002024-07-12 1:03PM EDT2,200.0053.4056.6065.00+17.60+49.16%24138.53%
MELI250117C023000002024-07-01 1:40PM EDT2,300.0021.8041.3048.000.00-22338.08%
MELI250117C024000002024-07-01 1:02PM EDT2,400.0016.6030.5038.000.00-11738.64%
MELI250117C025000002024-06-21 10:42AM EDT2,500.0012.2721.5028.000.00-11838.37%
MELI250117C026000002024-07-12 10:50AM EDT2,600.0015.0015.5021.90+0.75+5.26%115038.75%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI250117P003900002024-04-17 2:10PM EDT390.000.750.001.300.00-1780.20%
MELI250117P004000002024-06-12 1:08PM EDT400.000.200.003.500.00-12588.62%
MELI250117P004100002024-06-10 11:21AM EDT410.000.250.003.100.00-2985.85%
MELI250117P004200002024-02-16 11:15AM EDT420.001.200.007.100.00-1794.57%
MELI250117P004300002024-04-23 2:28PM EDT430.001.350.000.000.00-2025.00%
MELI250117P004400002024-04-08 10:07AM EDT440.001.000.003.600.00-1983.37%
MELI250117P004500002024-05-03 9:55AM EDT450.002.200.003.600.00-13482.07%
MELI250117P004600002024-04-15 11:57AM EDT460.001.200.003.400.00-11080.19%
MELI250117P004700002024-04-17 10:28AM EDT470.001.300.004.900.00-1882.88%
MELI250117P004800002024-04-15 12:14PM EDT480.001.350.003.500.00-4778.03%
MELI250117P004900002024-02-16 11:14AM EDT490.002.100.157.100.00-1785.01%
MELI250117P005000002024-04-15 1:50PM EDT500.001.900.003.500.00-91575.67%
MELI250117P005200002023-07-27 3:50PM EDT520.0021.3012.9023.000.00-15108.53%
MELI250117P005400002023-11-17 10:30AM EDT540.006.700.0010.900.00-11784.05%
MELI250117P005600002024-05-13 12:20PM EDT560.001.700.004.200.00-10770.84%
MELI250117P005800002023-11-21 10:58AM EDT580.007.500.0512.800.00-410981.48%
MELI250117P006000002024-07-12 3:23PM EDT600.001.000.000.95-0.05-4.76%312056.03%
MELI250117P006200002023-11-17 10:30AM EDT620.0010.700.0013.300.00-1877.37%
MELI250117P006400002023-09-21 2:43PM EDT640.0028.4027.7042.000.00-16107.50%
MELI250117P006600002023-11-22 3:04PM EDT660.0010.000.0016.200.00-2975.68%
MELI250117P006800002023-12-19 3:03PM EDT680.007.640.0019.200.00-11675.94%
MELI250117P007000002024-05-06 10:26AM EDT700.003.930.005.100.00-153359.37%
MELI250117P007200002024-05-08 10:20AM EDT720.003.200.004.900.00-111457.36%
MELI250117P007400002024-02-16 2:03PM EDT740.006.203.0013.000.00-51767.45%
MELI250117P007600002024-05-03 9:30AM EDT760.004.250.005.600.00-11855.20%
MELI250117P007700002023-11-02 12:01PM EDT770.0040.062.5020.000.00-3369.05%
MELI250117P007800002024-04-11 11:26AM EDT780.0010.131.503.900.00-55653.35%
MELI250117P007900002024-07-05 11:12AM EDT790.003.000.005.900.00-1253.27%
MELI250117P008000002024-06-27 11:19AM EDT800.003.600.005.900.00-208952.51%
MELI250117P008100002024-03-06 10:30AM EDT810.0010.507.3015.600.00-21365.52%
MELI250117P008200002024-06-11 9:49AM EDT820.004.100.055.000.00-21255.44%
MELI250117P008300002024-07-08 10:31AM EDT830.002.330.855.600.00-11050.95%
MELI250117P008400002024-06-11 9:58AM EDT840.004.501.205.300.00-1850.27%
MELI250117P008500002024-07-05 1:21PM EDT850.003.310.956.200.00-1750.28%
MELI250117P008600002024-05-03 9:30AM EDT860.008.251.506.400.00-1650.34%
MELI250117P008700002024-05-13 10:15AM EDT870.006.340.5010.000.00-1452.00%
MELI250117P008800002024-07-12 3:27PM EDT880.003.201.056.10-2.65-45.30%2352.60%
MELI250117P008900002024-06-11 9:48AM EDT890.005.801.456.200.00-21551.99%
MELI250117P009000002024-06-24 3:03PM EDT900.005.401.207.000.00-103352.37%
MELI250117P009100002024-02-27 1:45PM EDT910.0017.3017.4020.800.00-11063.71%
MELI250117P009200002024-02-27 1:45PM EDT920.0018.2017.5021.100.00-1362.98%
MELI250117P009300002024-02-23 12:42PM EDT930.0020.7015.1024.000.00-11362.28%
MELI250117P009400002024-06-27 11:57AM EDT940.006.001.507.800.00-122850.39%
MELI250117P009500002024-05-07 12:51PM EDT950.0010.103.7011.800.00-17653.97%
MELI250117P009600002024-05-03 1:06PM EDT960.0014.004.409.100.00-121650.41%
MELI250117P009700002023-09-01 10:30AM EDT970.0080.8084.00102.000.00-1695.80%
MELI250117P009800002024-05-03 9:51AM EDT980.0015.405.109.800.00-5112849.67%
MELI250117P009900002024-05-07 9:31AM EDT990.0014.150.000.000.00-11412.50%
MELI250117P010000002024-07-09 1:43PM EDT1,000.006.792.107.800.00-25946.05%
MELI250117P010100002024-07-09 10:08AM EDT1,010.006.802.158.100.00-11745.68%
MELI250117P010200002024-04-23 1:16PM EDT1,020.0040.800.000.000.00-1012.50%
MELI250117P010300002024-06-04 11:27AM EDT1,030.0012.529.6014.100.00-112349.82%
MELI250117P010400002024-05-03 12:18PM EDT1,040.0019.607.5012.500.00-13047.76%
MELI250117P010500002024-06-25 11:22AM EDT1,050.0012.505.1011.000.00-51745.73%
MELI250117P010600002024-05-15 2:58PM EDT1,060.0012.5010.0018.900.00-1251.05%
MELI250117P010700002024-06-13 9:47AM EDT1,070.0014.925.7011.800.00-41145.00%
MELI250117P010800002024-06-13 9:47AM EDT1,080.0015.526.6012.200.00-2544.63%
MELI250117P011000002024-07-08 12:48PM EDT1,100.0011.807.3013.100.00-411043.93%
MELI250117P011200002024-05-21 2:59PM EDT1,120.0013.8018.3024.600.00-42149.86%
MELI250117P011400002024-06-04 11:27AM EDT1,140.0021.5218.8023.100.00-1047.49%
MELI250117P011600002024-07-11 2:02PM EDT1,160.0014.9011.2015.700.00-115341.58%
MELI250117P011800002024-06-20 9:38AM EDT1,180.0028.0011.5017.900.00-72641.56%
MELI250117P011900002024-05-08 12:48PM EDT1,190.0030.0824.1031.100.00-2547.73%
MELI250117P012000002024-07-12 1:19PM EDT1,200.0016.8014.9019.40-2.10-11.11%226841.03%
MELI250117P012100002024-07-12 11:15AM EDT1,210.0017.3014.8020.20-4.05-18.97%11040.77%
MELI250117P012200002024-05-16 1:47PM EDT1,220.0027.7029.1038.000.00-11548.43%
MELI250117P012400002024-07-11 11:53AM EDT1,240.0022.6017.3021.700.00-16539.46%
MELI250117P012600002024-07-12 12:57PM EDT1,260.0023.5019.7025.10-2.05-8.02%23339.71%
MELI250117P012800002024-07-10 12:22PM EDT1,280.0030.8321.2026.400.00-32138.88%
MELI250117P013000002024-07-12 1:46PM EDT1,300.0027.2023.5029.30-2.80-9.33%728138.71%
MELI250117P013200002024-07-05 3:52PM EDT1,320.0038.6026.0031.900.00-28838.33%
MELI250117P013400002024-07-01 2:42PM EDT1,340.0057.1528.6034.800.00-34638.00%
MELI250117P013600002024-07-12 2:21PM EDT1,360.0035.3031.7037.90-4.70-11.75%22937.67%
MELI250117P013800002024-07-01 11:03AM EDT1,380.0070.3034.7041.100.00-41137.30%
MELI250117P014000002024-07-12 2:22PM EDT1,400.0042.0038.2044.60-12.00-22.22%244036.96%
MELI250117P014200002024-06-10 10:28AM EDT1,420.0077.7853.2059.900.00-61440.11%
MELI250117P014400002024-07-11 11:11AM EDT1,440.0057.0045.3052.700.00-51236.41%
MELI250117P014600002024-06-04 10:55AM EDT1,460.0082.0089.0094.900.00-1946.29%
MELI250117P014800002024-07-11 12:55PM EDT1,480.0066.5055.0061.700.00-11935.82%
MELI250117P015000002024-07-11 3:23PM EDT1,500.0074.6060.0066.600.00-37035.52%
MELI250117P015200002024-07-11 3:22PM EDT1,520.0080.7065.7071.800.00-46835.23%
MELI250117P015400002024-07-11 10:30AM EDT1,540.0083.0069.0077.500.00-58534.99%
MELI250117P015500002024-07-11 1:08PM EDT1,550.0088.0072.4080.400.00-11234.85%
MELI250117P015600002024-07-09 1:54PM EDT1,560.0093.8076.0083.600.00-11834.77%
MELI250117P015800002024-07-02 1:54PM EDT1,580.00134.9082.5089.800.00-52034.49%
MELI250117P016000002024-07-10 12:10PM EDT1,600.00116.3088.0096.500.00-138034.26%
MELI250117P016200002024-05-16 12:42PM EDT1,620.00122.00159.70171.200.00-12048.72%
MELI250117P016400002024-07-10 12:56PM EDT1,640.00131.50103.10110.700.00-12333.75%
MELI250117P016600002024-07-10 12:10PM EDT1,660.00142.10108.50118.600.00-13533.55%
MELI250117P016800002024-07-10 12:55PM EDT1,680.00149.40118.90129.200.00-12033.84%
MELI250117P017000002024-07-10 12:56PM EDT1,700.00159.60124.20135.900.00-44833.24%
MELI250117P017200002024-07-10 12:55PM EDT1,720.00169.30134.40144.800.00-11633.03%
MELI250117P017400002024-07-10 1:38PM EDT1,740.00176.30142.90153.600.00-27632.72%
MELI250117P017600002024-07-10 12:10PM EDT1,760.00193.50152.80163.200.00-11232.49%
MELI250117P017800002024-07-10 1:38PM EDT1,780.00198.30163.40173.100.00-21932.26%
MELI250117P018000002024-07-10 12:10PM EDT1,800.00216.50172.10183.500.00-12932.04%
MELI250117P018200002024-04-19 3:08PM EDT1,820.00490.70199.30212.000.00-1435.34%
MELI250117P018400002024-07-10 12:10PM EDT1,840.00241.20193.30205.300.00-15431.60%
MELI250117P018600002024-07-12 3:27PM EDT1,860.00211.20204.70216.80-185.40-46.75%2731.38%
MELI250117P018800002024-07-12 3:27PM EDT1,880.00223.20218.80228.80-27.20-10.86%21831.19%
MELI250117P019000002024-06-27 10:35AM EDT1,900.00291.30230.90242.500.00-1231.27%
MELI250117P019200002024-01-29 1:12PM EDT1,920.00311.50393.30408.000.00-3360.11%
MELI250117P019600002024-02-22 1:33PM EDT1,960.00312.90426.00442.100.00-2261.42%
MELI250117P019800002024-02-02 1:10PM EDT1,980.00345.00413.60428.600.00-2256.15%
MELI250117P020000002024-06-03 11:26AM EDT2,000.00343.25420.00433.400.00-1254.50%
MELI250117P021000002024-04-15 1:21PM EDT2,100.00686.00405.50420.500.00-1037.91%