Italia markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
739,46+40,82 (+5,84%)
Alla chiusura: 04:00PM EDT
736,68 -2,78 (-0,38%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI220916C004700002022-03-16 9:39AM EDT470.00541.00594.70609.700.00--1497.75%
MELI220916C004900002022-03-30 9:38AM EDT490.00750.50540.00555.000.00--1414.92%
MELI220916C005000002022-06-21 9:41AM EDT500.00206.40257.10270.000.00-2288.37%
MELI220916C005200002022-02-14 11:30AM EDT520.00610.98535.70550.700.00-1011417.86%
MELI220916C005400002022-06-13 9:36AM EDT540.00168.00225.30237.100.00-21384.97%
MELI220916C005600002022-02-02 10:32AM EDT560.00602.300.000.000.00-110.00%
MELI220916C006000002022-06-23 2:04PM EDT600.00142.69181.50190.200.00-21280.20%
MELI220916C006200002022-06-15 9:42AM EDT620.00118.30168.30178.800.00-1680.33%
MELI220916C006400002022-06-24 11:18AM EDT640.00152.30155.40164.00+46.10+43.41%1878.61%
MELI220916C006600002022-06-22 10:53AM EDT660.00109.90143.20151.900.00-1977.88%
MELI220916C006800002022-06-24 3:59PM EDT680.00135.40131.30136.30+32.40+31.46%101375.47%
MELI220916C007000002022-06-24 3:27PM EDT700.00121.00118.50130.10+21.70+21.85%151575.92%
MELI220916C007200002022-06-22 10:22AM EDT720.0077.10108.30119.700.00-11275.30%
MELI220916C007400002022-06-24 2:42PM EDT740.00100.00100.10108.50+40.30+67.50%11874.70%
MELI220916C007600002022-06-22 12:47PM EDT760.0068.9690.2098.100.00-21773.36%
MELI220916C007800002022-06-24 3:59PM EDT780.0085.0082.6086.50+39.96+88.72%166772.02%
MELI220916C008000002022-06-24 9:31AM EDT800.0070.0073.2080.50+21.31+43.77%532071.63%
MELI220916C008200002022-06-23 10:55AM EDT820.0056.7065.3073.300.00-234470.96%
MELI220916C008400002022-06-23 1:01PM EDT840.0041.6058.4065.200.00-21969.94%
MELI220916C008600002022-06-24 3:37PM EDT860.0053.0052.2059.10+8.00+17.78%142469.53%
MELI220916C008800002022-06-23 1:00PM EDT880.0032.4046.2052.600.00-23568.67%
MELI220916C009000002022-06-23 1:00PM EDT900.0028.7041.3047.600.00-27268.44%
MELI220916C009200002022-06-22 12:49PM EDT920.0038.5035.8041.90+13.33+52.96%21567.34%
MELI220916C009400002022-06-23 11:50AM EDT940.0026.6931.5037.200.00-2966.77%
MELI220916C009600002022-06-24 12:06PM EDT960.0025.6427.5032.60+6.32+32.71%13166.01%
MELI220916C009700002022-06-08 9:35AM EDT970.0062.0025.7031.300.00-1466.03%
MELI220916C009800002022-06-24 11:34AM EDT980.0023.2024.4029.10+8.30+55.70%1565.80%
MELI220916C009900002022-06-24 2:49PM EDT990.0023.4922.9027.80+7.79+49.62%1565.82%
MELI220916C010000002022-06-24 3:56PM EDT1,000.0023.2020.7025.80+5.20+28.89%810265.09%
MELI220916C010100002022-06-22 3:25PM EDT1,010.0013.0020.1024.600.00-72265.45%
MELI220916C010200002022-06-23 2:17PM EDT1,020.0013.6018.9023.000.00-11065.25%
MELI220916C010300002022-06-02 11:41AM EDT1,030.0045.5017.5021.500.00-1364.92%
MELI220916C010400002022-06-24 12:18PM EDT1,040.0015.4016.3020.20+7.28+89.66%21164.73%
MELI220916C010500002022-06-15 2:52PM EDT1,050.008.8515.1019.000.00-31464.51%
MELI220916C010600002022-06-22 1:33PM EDT1,060.008.8213.7017.900.00-3564.15%
MELI220916C010700002022-06-10 3:57PM EDT1,070.0012.1912.9016.900.00-2664.14%
MELI220916C010800002022-06-08 12:21PM EDT1,080.0031.9010.9015.900.00-21163.29%
MELI220916C010900002022-06-13 1:48PM EDT1,090.006.1011.1014.900.00-31463.80%
MELI220916C011000002022-06-23 3:23PM EDT1,100.008.4010.1014.100.00-14163.59%
MELI220916C011100002022-06-14 11:13AM EDT1,110.004.809.1013.200.00-1763.22%
MELI220916C011200002022-06-16 3:27PM EDT1,120.004.848.6012.500.00-33163.30%
MELI220916C011300002022-06-15 12:25PM EDT1,130.005.007.8011.800.00-11163.09%
MELI220916C011400002022-06-22 10:09AM EDT1,140.005.007.2011.000.00-21862.89%
MELI220916C011500002022-06-24 3:40PM EDT1,150.008.006.6010.50+4.00+100.00%307362.88%
MELI220916C011600002022-05-26 1:10PM EDT1,160.0018.106.209.800.00-2662.80%
MELI220916C011700002022-06-07 1:06PM EDT1,170.0017.505.609.300.00-3362.67%
MELI220916C011800002022-06-22 1:15PM EDT1,180.003.405.108.800.00-11462.56%
MELI220916C011900002022-06-21 9:42AM EDT1,190.003.304.708.100.00-21362.29%
MELI220916C012000002022-06-24 11:23AM EDT1,200.004.804.207.70+1.60+50.00%712162.16%
MELI220916C012100002022-06-07 1:00PM EDT1,210.0014.603.907.400.00-3962.31%
MELI220916C012200002022-06-14 2:09PM EDT1,220.003.003.506.000.00-51160.97%
MELI220916C012300002022-05-31 1:13PM EDT1,230.0011.402.806.800.00-21261.86%
MELI220916C012400002022-06-08 11:41AM EDT1,240.0011.702.356.500.00-23561.65%
MELI220916C012500002022-06-15 3:57PM EDT1,250.004.002.406.20+1.14+39.86%15062.06%
MELI220916C012600002022-06-22 2:26PM EDT1,260.002.001.955.900.00-24861.75%
MELI220916C012800002022-06-09 3:11PM EDT1,280.004.401.905.000.00-11861.74%
MELI220916C013000002022-06-24 9:34AM EDT1,300.003.101.803.80+1.35+77.14%118860.93%
MELI220916C013200002022-05-26 2:46PM EDT1,320.006.801.404.200.00-205862.23%
MELI220916C013400002022-06-09 3:11PM EDT1,340.003.100.004.400.00-13861.15%
MELI220916C013600002022-05-26 3:01PM EDT1,360.005.400.004.000.00-171961.47%
MELI220916C013800002022-05-27 2:14PM EDT1,380.004.800.003.800.00-1762.18%
MELI220916C014000002022-06-22 1:15PM EDT1,400.001.330.003.300.00-2011262.07%
MELI220916C014200002022-06-02 10:50AM EDT1,420.003.000.003.400.00-510463.46%
MELI220916C014400002022-06-02 11:33AM EDT1,440.003.600.003.300.00-112664.29%
MELI220916C014600002022-06-16 1:26PM EDT1,460.000.050.003.200.00-12765.10%
MELI220916C014800002022-05-06 11:13AM EDT1,480.0016.100.704.200.00-12270.35%
MELI220916C015000002022-06-22 3:25PM EDT1,500.000.800.001.600.00-128061.46%
MELI220916C015200002022-05-11 3:04PM EDT1,520.003.350.003.500.00-1669.08%
MELI220916C015400002022-06-15 12:16PM EDT1,540.000.600.002.800.00-1968.01%
MELI220916C015600002022-05-05 9:50AM EDT1,560.0012.000.003.500.00-1671.09%
MELI220916C015800002022-06-03 2:50PM EDT1,580.000.700.002.650.00-12169.45%
MELI220916C016000002022-05-11 10:09AM EDT1,600.002.150.003.300.00-46372.47%
MELI220916C016200002022-06-24 10:54AM EDT1,620.001.000.002.60+0.60+150.00%13671.16%
MELI220916C016400002022-06-09 2:31PM EDT1,640.000.990.002.600.00-1972.07%
MELI220916C016600002022-05-19 10:53AM EDT1,660.002.000.002.700.00-2073.33%
MELI220916C016800002022-05-19 10:56AM EDT1,680.001.600.002.700.00-21974.22%
MELI220916C017000002022-06-17 11:28AM EDT1,700.000.400.002.550.00-25974.56%
MELI220916C017200002022-06-13 3:55PM EDT1,720.000.350.002.550.00-253175.42%
MELI220916C017400002022-05-19 1:40PM EDT1,740.001.050.202.700.00-2677.53%
MELI220916C017600002022-06-16 1:40PM EDT1,760.000.050.002.550.00-11577.10%
MELI220916C017800002022-06-03 2:51PM EDT1,780.000.200.002.550.00-1377.93%
MELI220916C018000002022-05-31 12:54PM EDT1,800.001.360.002.550.00-11078.75%
MELI220916C018200002022-06-14 9:54AM EDT1,820.001.130.002.550.00-1579.55%
MELI220916C018400002022-05-03 3:50PM EDT1,840.006.400.004.500.00-101186.52%
MELI220916C018600002022-05-03 11:16AM EDT1,860.007.000.202.350.00-4381.13%
MELI220916C018800002022-06-06 10:15AM EDT1,880.000.360.052.550.00-21282.10%
MELI220916C019000002022-04-19 10:11AM EDT1,900.005.100.102.400.00-1482.47%
MELI220916C019200002022-05-18 10:03AM EDT1,920.000.350.002.200.00-1281.96%
MELI220916C019400002022-05-16 12:01PM EDT1,940.000.600.002.200.00-1082.69%
MELI220916C019600002022-01-25 11:46AM EDT1,960.0012.200.5010.000.00-11103.45%
MELI220916C019800002022-02-14 3:28PM EDT1,980.0014.951.5010.000.00-23105.82%
MELI220916C020000002022-06-16 2:06PM EDT2,000.000.350.000.400.00-36034071.24%
MELI220916C021000002022-05-20 9:53AM EDT2,100.000.750.002.600.00-11790.04%
MELI220916C022000002022-04-25 3:20PM EDT2,200.002.880.001.900.00-1590.01%
MELI220916C023000002022-06-01 11:07AM EDT2,300.000.050.002.450.00-12595.78%
MELI220916C024000002022-05-03 9:41AM EDT2,400.000.900.002.200.00-112097.51%
MELI220916C025000002022-06-24 2:33PM EDT2,500.000.350.002.45-1.21-77.56%282101.53%
Opzioni Putper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI220916P003100002022-06-23 11:05AM EDT310.006.100.658.800.00-22108.92%
MELI220916P003200002022-06-17 11:48AM EDT320.0011.400.909.300.00-2029107.00%
MELI220916P003300002022-06-17 12:33PM EDT330.0012.401.408.300.00-918102.44%
MELI220916P003400002022-06-21 12:25PM EDT340.0010.302.0510.500.00-49104.61%
MELI220916P003500002022-06-22 12:41PM EDT350.009.304.208.700.00-220101.80%
MELI220916P003600002022-06-17 3:52PM EDT360.0014.904.709.200.00-215100.12%
MELI220916P003700002022-06-23 2:44PM EDT370.0010.505.409.700.00-21198.70%
MELI220916P003800002022-06-24 12:11PM EDT380.008.905.9010.30-1.70-16.04%1997.05%
MELI220916P003900002022-06-23 12:26PM EDT390.0012.007.8010.500.00-21496.67%
MELI220916P004000002022-06-24 12:17PM EDT400.009.758.3010.90-3.71-27.56%117294.60%
MELI220916P004100002022-06-16 3:23PM EDT410.0028.069.1011.700.00-12893.35%
MELI220916P004200002022-06-24 12:54PM EDT420.0012.2010.5012.00-2.40-16.44%81492.12%
MELI220916P004300002022-06-24 2:43PM EDT430.0012.3012.0013.80-7.40-37.56%323992.45%
MELI220916P004400002022-06-15 2:08PM EDT440.0023.9212.0015.000.00-11090.48%
MELI220916P004500002022-06-23 1:54PM EDT450.0022.0012.7015.800.00-11088.77%
MELI220916P004600002022-06-22 11:41AM EDT460.0022.1014.6017.500.00-15388.86%
MELI220916P004700002022-06-22 2:26PM EDT470.0018.4315.3018.60-5.37-22.56%12387.25%
MELI220916P004800002022-06-24 2:28PM EDT480.0019.0216.0020.10-6.78-26.28%79085.91%
MELI220916P004900002022-06-24 3:33PM EDT490.0020.7018.9021.60+2.70+15.00%22686.13%
MELI220916P005000002022-06-24 2:31PM EDT500.0021.7520.4022.80-11.25-34.09%76184.94%
MELI220916P005200002022-06-16 11:42AM EDT520.0055.9523.9027.100.00-130583.87%
MELI220916P005400002022-06-22 3:49PM EDT540.0043.2027.1031.100.00-44481.92%
MELI220916P005600002022-06-24 2:26PM EDT560.0034.2031.5036.30-12.30-26.45%44280.91%
MELI220916P005800002022-06-24 2:28PM EDT580.0039.4337.5041.30-9.07-18.70%528280.12%
MELI220916P006000002022-06-24 3:43PM EDT600.0045.2042.7047.40-10.80-19.29%2910178.96%
MELI220916P006200002022-06-24 2:26PM EDT620.0051.5049.0053.70-25.58-33.19%74177.93%
MELI220916P006400002022-06-24 2:27PM EDT640.0058.2055.0059.80-17.30-22.91%34376.24%
MELI220916P006600002022-06-24 2:31PM EDT660.0065.0562.9067.40-17.31-21.02%155475.53%
MELI220916P006800002022-06-24 2:28PM EDT680.0073.5070.6075.30-15.45-17.37%45274.41%
MELI220916P007000002022-06-24 3:08PM EDT700.0083.7879.0084.10-14.12-14.42%325473.47%
MELI220916P007200002022-06-24 3:00PM EDT720.0092.4688.0093.90+15.96+20.86%93372.68%
MELI220916P007400002022-06-24 2:58PM EDT740.00103.0298.00104.40-29.73-22.40%25172.08%
MELI220916P007600002022-06-13 12:28PM EDT760.00184.10107.00115.200.00-13170.81%
MELI220916P007800002022-06-13 3:43PM EDT780.00202.68117.90126.500.00-78069.98%
MELI220916P008000002022-06-24 1:38PM EDT800.00140.71129.30138.10-29.29-17.23%197769.02%
MELI220916P008200002022-06-24 1:41PM EDT820.00153.05140.70151.10+8.85+6.14%103468.15%
MELI220916P008400002022-06-24 1:45PM EDT840.00166.42153.20164.40-54.58-24.70%134767.38%
MELI220916P008600002022-06-24 3:29PM EDT860.00174.93166.00178.20+34.63+24.68%742466.50%
MELI220916P008800002022-06-24 2:10PM EDT880.00193.20179.80192.50-28.80-12.97%23465.79%
MELI220916P009000002022-06-24 10:04AM EDT900.00201.00193.70205.80-61.97-23.57%212964.31%
MELI220916P009200002022-06-24 2:54PM EDT920.00218.85209.30221.40-63.32-22.44%24664.04%
MELI220916P009400002022-06-17 10:55AM EDT940.00331.50224.40237.000.00-12263.18%
MELI220916P009600002022-06-21 10:36AM EDT960.00305.15239.40253.800.00-23162.40%
MELI220916P009700002022-05-06 2:26PM EDT970.00168.63219.20232.000.00-12130.49%
MELI220916P009800002022-05-17 9:35AM EDT980.00224.89367.70380.800.00-217147.39%
MELI220916P009900002022-05-24 9:40AM EDT990.00305.900.000.000.00-1340.00%
MELI220916P010000002022-06-21 10:36AM EDT1,000.00341.01273.40286.700.00-28861.29%
MELI220916P010100002022-05-20 12:02PM EDT1,010.00271.95372.80387.800.00-30134.94%
MELI220916P010200002022-06-15 9:30AM EDT1,020.00399.00291.00303.400.00-11160.61%
MELI220916P010300002022-04-27 3:25PM EDT1,030.00157.10252.80266.400.00-110.00%
MELI220916P010400002022-05-24 3:57PM EDT1,040.00358.54343.10357.600.00-25493.97%
MELI220916P010500002022-05-20 12:54PM EDT1,050.00334.13410.60425.600.00-252139.20%
MELI220916P010600002022-06-01 3:29PM EDT1,060.00308.04326.80339.000.00-12759.85%
MELI220916P010700002022-04-22 1:06PM EDT1,070.00189.40318.20333.200.00-1443.31%
MELI220916P010800002022-06-23 12:34PM EDT1,080.00395.00345.40357.000.00-12459.57%
MELI220916P010900002022-05-24 1:39PM EDT1,090.00401.13390.30405.300.00-5598.22%
MELI220916P011000002022-06-17 1:31PM EDT1,100.00457.00364.00376.800.00-110060.37%
MELI220916P011100002022-05-24 1:28PM EDT1,110.00422.00409.10424.100.00-5199.59%
MELI220916P011200002022-06-14 2:00PM EDT1,120.00509.00379.90394.700.00-14457.04%
MELI220916P011300002022-05-09 1:02PM EDT1,130.00357.88319.20329.800.00-140.00%
MELI220916P011400002022-06-15 11:01AM EDT1,140.00495.00398.90413.300.00-11556.42%
MELI220916P011500002022-06-16 10:48AM EDT1,150.00538.63408.60423.600.00-52857.27%
MELI220916P011600002022-06-14 1:49PM EDT1,160.00548.20417.30431.900.00-384154.62%
MELI220916P011700002022-05-10 10:09AM EDT1,170.00375.61418.00432.800.00-1249.99%
MELI220916P011800002022-05-27 3:46PM EDT1,180.00385.93436.30451.000.00-31953.55%
MELI220916P011900002022-04-25 10:07AM EDT1,190.00262.72465.40480.200.00-1185.10%
MELI220916P012000002022-06-16 3:06PM EDT1,200.00585.00455.60470.400.00-136052.91%
MELI220916P012100002022-05-19 3:46PM EDT1,210.00416.00566.70581.700.00--2156.40%
MELI220916P012200002022-06-22 9:48AM EDT1,220.00565.00474.90489.600.00-11251.34%
MELI220916P012400002022-05-24 3:57PM EDT1,240.00543.57534.00549.000.00-29108.97%
MELI220916P012500002022-06-22 9:44AM EDT1,250.00597.60504.10518.900.00-1570.97%
MELI220916P012600002022-06-16 9:57AM EDT1,260.00639.34514.10528.900.00-21571.75%
MELI220916P012800002022-06-16 3:31PM EDT1,280.00663.00534.00548.400.00-1172.34%
MELI220916P013000002022-06-21 3:58PM EDT1,300.00651.00553.20568.200.00-210273.44%
MELI220916P013200002022-06-14 12:49PM EDT1,320.00705.94573.30587.900.00-31074.29%
MELI220916P013400002022-05-10 1:05PM EDT1,340.00561.60583.70598.700.00-8340.00%
MELI220916P013600002022-05-11 1:21PM EDT1,360.00654.36658.90673.900.00-17124.53%
MELI220916P013800002022-06-21 3:58PM EDT1,380.00725.40633.20648.000.00-12378.69%
MELI220916P014000002022-06-14 12:49PM EDT1,400.00785.94653.00667.600.00-3379.17%
MELI220916P014200002022-05-26 10:30AM EDT1,420.00663.20672.90687.900.00-210881.14%
MELI220916P014400002022-06-17 10:02AM EDT1,440.00803.00692.90707.900.00-1082.43%
MELI220916P014600002022-06-22 3:31PM EDT1,460.00779.16713.00727.500.00-11182.80%
MELI220916P014800002022-05-05 3:34PM EDT1,480.00587.39683.10698.100.00-150.00%
MELI220916P015000002022-06-17 10:35AM EDT1,500.00883.10752.80767.600.00-12085.49%
MELI220916P015200002022-06-08 1:28PM EDT1,520.00685.47773.00788.000.00-10087.59%
MELI220916P015400002022-05-16 2:11PM EDT1,540.00737.09858.30873.300.00-10156.25%
MELI220916P015600002022-03-08 12:36PM EDT1,560.00650.04416.60431.600.00-660.00%
MELI220916P015800002022-03-30 10:15AM EDT1,580.00387.50611.80625.700.00--10.00%
MELI220916P016000002022-05-18 2:07PM EDT1,600.00839.48957.40972.400.00-40192.17%
MELI220916P016200002022-04-05 11:53AM EDT1,620.00427.50701.40716.400.00-1250.00%
MELI220916P016400002022-02-22 11:28AM EDT1,640.00724.80449.90464.800.00-150.00%
MELI220916P016600002022-06-07 9:30AM EDT1,660.00872.50913.20927.800.00-1095.00%
MELI220916P016800002022-03-18 2:58PM EDT1,680.00528.00619.70634.700.00-1410.00%
MELI220916P017000002022-03-03 4:42PM EDT1,700.00625.18492.60507.600.00-1120.00%
MELI220916P017200002022-02-23 10:33AM EDT1,720.00762.50563.80577.000.00--10.00%
MELI220916P017400002022-02-01 12:37PM EDT1,740.00636.99651.80666.800.00-120.00%
MELI220916P017600002021-12-02 10:30AM EDT1,760.00666.30472.50480.500.00-140.00%
MELI220916P017800002022-05-10 10:03AM EDT1,780.00953.001,023.201,038.200.00-100.00%
MELI220916P018000002022-03-29 12:09PM EDT1,800.00568.94760.00775.000.00-150.00%
MELI220916P018400002022-05-09 3:59PM EDT1,840.001,068.611,035.601,051.600.00-100.00%
MELI220916P019000002021-10-22 10:13AM EDT1,900.00468.20558.40567.000.00-10100.00%
MELI220916P019200002022-02-14 3:18PM EDT1,920.00823.56840.60855.600.00-110.00%
MELI220916P019400002021-12-13 1:02AM EDT1,940.00780.10780.40795.400.00--00.00%
MELI220916P019600002022-05-02 10:30AM EDT1,960.00961.001,193.001,208.000.00-100.00%
MELI220916P020000002021-12-06 10:34AM EDT2,000.00984.300.000.000.00-120.00%
MELI220916P021000002021-12-10 11:10AM EDT2,100.00964.501,011.501,026.500.00-140.00%
MELI220916P022000002022-04-27 11:33AM EDT2,200.001,148.001,382.901,397.900.00-100.00%
MELI220916P023000002021-12-06 10:54AM EDT2,300.001,242.001,106.301,121.300.00-380.00%
MELI220916P024000002021-12-13 10:30AM EDT2,400.001,263.501,235.201,248.400.00-170.00%
MELI220916P025000002021-12-10 11:27AM EDT2,500.001,363.401,408.501,423.500.00-3150.00%