Italia markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
717,00-22,46 (-3,04%)
Al 01:46PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI221021C003500002022-06-06 9:32AM EDT350.00470.00381.80396.400.00--1115.91%
MELI221021C003600002022-05-25 10:25AM EDT360.00383.50369.30383.400.00--1107.55%
MELI221021C004000002022-05-26 11:31AM EDT400.00382.00350.80365.500.00--2123.91%
MELI221021C004100002022-06-13 9:35AM EDT410.00270.00330.20341.100.00--1104.20%
MELI221021C004600002022-06-27 10:17AM EDT460.00288.00287.90297.80-88.75-23.56%4496.22%
MELI221021C005000002022-06-24 9:30AM EDT500.00250.00256.00266.700.00-1692.03%
MELI221021C005200002022-05-13 9:59AM EDT520.00307.50217.30231.600.00-1269.19%
MELI221021C005600002022-06-16 3:10PM EDT560.00151.55208.70222.700.00-1185.42%
MELI221021C006000002022-06-13 10:39AM EDT600.00128.00184.90191.600.00-2282.19%
MELI221021C006200002022-06-16 3:38PM EDT620.00115.60171.80178.700.00-2480.70%
MELI221021C006400002022-06-16 1:06PM EDT640.00110.50157.40169.200.00-2979.65%
MELI221021C006600002022-06-17 12:42PM EDT660.00101.10148.50156.500.00-141379.07%
MELI221021C006800002022-06-21 1:42PM EDT680.00100.40134.20144.600.00-32276.66%
MELI221021C007000002022-06-16 1:16PM EDT700.0085.80127.50132.100.00-1276.27%
MELI221021C007200002022-06-22 11:41AM EDT720.0099.20115.00122.400.00-1474.61%
MELI221021C007400002022-06-24 9:43AM EDT740.00120.20104.80112.500.00-1273.33%
MELI221021C007600002022-06-24 10:00AM EDT760.00109.8097.50104.000.00-2473.10%
MELI221021C007800002022-06-23 2:01PM EDT780.0074.3089.1095.000.00-11972.07%
MELI221021C008000002022-06-24 2:16PM EDT800.0089.1381.9086.100.00-2871.17%
MELI221021C008100002022-05-26 1:04PM EDT810.00126.4686.6094.600.00-1677.20%
MELI221021C008200002022-06-24 12:28PM EDT820.0079.5773.8079.600.00-121470.45%
MELI221021C008300002022-06-22 11:03AM EDT830.0057.3570.1075.800.00-2169.92%
MELI221021C008400002022-06-24 10:04AM EDT840.0081.0066.5071.800.00-1669.29%
MELI221021C008500002022-06-17 1:18PM EDT850.0043.6063.8069.500.00-11169.41%
MELI221021C008600002022-06-24 10:00AM EDT860.0072.0060.5065.400.00-1268.71%
MELI221021C008700002022-06-24 12:28PM EDT870.0062.7557.7062.300.00-121868.41%
MELI221021C008800002022-06-01 2:23PM EDT880.0081.1055.1059.600.00-11068.25%
MELI221021C008900002022-06-10 3:03PM EDT890.0050.7252.2056.200.00-21167.69%
MELI221021C009000002022-06-23 10:46AM EDT900.0047.5049.0054.000.00-110567.35%
MELI221021C009100002022-06-03 10:02AM EDT910.0097.0047.6052.400.00-1467.77%
MELI221021C009200002022-06-24 10:11AM EDT920.0055.2245.5050.200.00-1467.70%
MELI221021C009300002022-06-24 10:34AM EDT930.0049.8043.2046.100.00-4266.83%
MELI221021C009400002022-06-24 10:34AM EDT940.0047.8040.7043.900.00-2766.49%
MELI221021C009500002022-06-22 10:01AM EDT950.0027.5038.8043.000.00-11066.77%
MELI221021C009600002022-06-21 3:24PM EDT960.0024.3036.8041.200.00-51166.63%
MELI221021C009700002022-03-14 12:02AM EDT970.00166.650.000.000.00--012.50%
MELI221021C009800002022-06-23 1:59PM EDT980.0026.1030.4035.300.00-1264.39%
MELI221021C009900002022-06-24 11:38AM EDT990.0033.3029.0034.500.00-2564.67%
MELI221021C010000002022-06-27 10:53AM EDT1,000.0032.5527.6032.50-2.45-7.00%14264.44%
MELI221021C010100002022-06-17 3:52PM EDT1,010.0017.6026.7030.700.00-5564.43%
MELI221021C010200002022-06-27 1:02PM EDT1,020.0027.0024.0029.60-3.70-12.05%2763.91%
MELI221021C010300002022-06-13 1:43PM EDT1,030.0015.1123.0027.400.00-1363.57%
MELI221021C010400002022-05-27 12:36PM EDT1,040.0049.3026.1031.300.00-1167.58%
MELI221021C010500002022-06-24 2:27PM EDT1,050.0026.4019.9025.400.00-41063.30%
MELI221021C010600002022-06-06 3:57PM EDT1,060.0044.2018.9023.700.00-1863.01%
MELI221021C010700002022-06-24 3:48PM EDT1,070.0023.4017.9022.100.00-3962.71%
MELI221021C010800002022-06-24 2:04PM EDT1,080.0021.0016.9021.100.00-2962.65%
MELI221021C010900002022-06-24 12:08PM EDT1,090.0018.4016.6020.700.00-4663.20%
MELI221021C011000002022-06-23 2:25PM EDT1,100.0021.4715.0018.80+4.27+24.83%13962.28%
MELI221021C011100002022-06-24 3:23PM EDT1,110.0018.5014.2018.000.00-5662.28%
MELI221021C011200002022-06-24 12:27PM EDT1,120.0015.8012.7017.500.00-3862.02%
MELI221021C011300002022-06-24 3:10PM EDT1,130.0016.0012.6016.200.00-5562.05%
MELI221021C011400002022-04-14 10:33AM EDT1,140.00152.7938.0043.700.00-1287.15%
MELI221021C011500002022-06-24 1:54PM EDT1,150.0013.6011.1015.000.00-71162.04%
MELI221021C011600002022-05-20 3:10PM EDT1,160.0026.285.208.000.00-1353.60%
MELI221021C011700002022-06-22 12:39PM EDT1,170.006.1010.4013.300.00-2862.07%
MELI221021C011800002022-06-03 3:15PM EDT1,180.0023.108.2012.700.00-4760.94%
MELI221021C011900002022-06-24 3:39PM EDT1,190.0012.009.2011.800.00-11361.74%
MELI221021C012000002022-06-24 11:45AM EDT1,200.0010.008.6011.500.00-22361.83%
MELI221021C012100002022-06-06 1:27PM EDT1,210.0021.908.0010.400.00-141561.29%
MELI221021C012200002022-06-13 10:58AM EDT1,220.004.607.509.800.00-71461.14%
MELI221021C012300002022-06-16 3:09PM EDT1,230.004.807.009.900.00-4961.50%
MELI221021C012500002022-06-13 2:47PM EDT1,250.004.256.108.900.00-1261.26%
MELI221021C012600002022-06-03 1:13PM EDT1,260.0016.805.708.700.00-91961.38%
MELI221021C012700002022-06-08 2:39PM EDT1,270.0016.805.307.400.00-11060.45%
MELI221021C012800002022-06-09 2:00PM EDT1,280.009.104.907.000.00-2260.29%
MELI221021C012900002022-06-17 1:30PM EDT1,290.003.004.506.600.00-1360.09%
MELI221021C013000002022-06-24 3:03PM EDT1,300.006.404.206.200.00-41759.94%
MELI221021C013100002022-06-09 12:51PM EDT1,310.008.403.406.100.00-4359.52%
MELI221021C013200002022-06-07 10:26AM EDT1,320.0011.003.206.100.00-2359.87%
MELI221021C013300002022-06-03 10:56AM EDT1,330.0010.702.856.400.00-2560.38%
MELI221021C013400002022-06-01 3:45PM EDT1,340.006.802.406.100.00-5360.03%
MELI221021C013500002022-06-09 11:02AM EDT1,350.006.202.105.900.00-1359.94%
MELI221021C013600002022-06-09 10:13AM EDT1,360.006.701.505.700.00--259.41%
MELI221021C013700002022-06-09 3:53PM EDT1,370.003.661.655.500.00-7359.86%
MELI221021C013800002022-06-09 10:04AM EDT1,380.006.301.455.300.00-2359.81%
MELI221021C013900002022-06-09 10:49AM EDT1,390.005.301.205.100.00-3959.66%
MELI221021C014000002022-05-26 10:46AM EDT1,400.006.301.255.800.00-31061.28%
MELI221021C014100002022-06-09 9:53AM EDT1,410.005.800.804.800.00-21259.54%
MELI221021C014200002022-06-02 3:10PM EDT1,420.007.400.654.600.00-1159.44%
MELI221021C014300002022-06-09 10:00AM EDT1,430.004.800.454.400.00-21259.20%
MELI221021C014400002022-05-16 12:07AM EDT1,440.0013.000.004.900.00--159.77%
MELI221021C014500002022-06-17 11:59AM EDT1,450.001.930.204.200.00-1459.28%
MELI221021C014600002022-06-02 12:28PM EDT1,460.006.400.154.000.00--159.24%
MELI221021C014700002022-05-20 1:07PM EDT1,470.006.200.004.100.00-5459.59%
MELI221021C014800002022-06-15 9:49AM EDT1,480.001.300.203.900.00-2960.05%
MELI221021C014900002022-05-17 3:04PM EDT1,490.0010.100.003.500.00-1459.15%
MELI221021C015000002022-06-16 1:23PM EDT1,500.001.140.203.700.00-12660.50%
MELI221021C015200002022-05-20 12:10PM EDT1,520.005.500.003.700.00-11360.93%
MELI221021C015400002022-05-24 9:44AM EDT1,540.002.990.000.000.00-1625.00%
MELI221021C015600002022-05-10 12:46PM EDT1,560.009.200.004.000.00-21063.32%
MELI221021C015800002022-06-16 9:45AM EDT1,580.000.500.003.200.00-1462.22%
MELI221021C016000002022-06-24 9:43AM EDT1,600.001.100.002.950.00-11662.34%
MELI221021C016200002022-06-21 10:48AM EDT1,620.001.350.002.900.00-11062.99%
MELI221021C016400002022-06-24 9:57AM EDT1,640.000.900.002.800.00-1063.48%
MELI221021C016600002022-06-23 3:52PM EDT1,660.000.850.002.800.00-5664.25%
MELI221021C016800002022-06-23 3:47PM EDT1,680.000.700.002.750.00-2364.84%
MELI221021C017000002022-06-07 10:34AM EDT1,700.000.700.201.700.00-1862.66%
MELI221021C017200002022-06-02 10:37AM EDT1,720.001.000.002.600.00-22765.85%
MELI221021C017400002022-06-02 11:03AM EDT1,740.000.850.002.550.00-12366.39%
MELI221021C017600002022-06-02 11:03AM EDT1,760.000.750.002.500.00-2566.93%
MELI221021C017800002022-06-13 3:40PM EDT1,780.000.200.002.450.00-81167.46%
MELI221021C018000002022-06-14 9:54AM EDT1,800.001.160.002.450.00-11568.14%
MELI221021C018200002022-06-13 3:18PM EDT1,820.000.200.002.400.00-1468.64%
MELI221021C018400002022-06-13 3:18PM EDT1,840.000.200.002.400.00-11069.30%
MELI221021C018600002022-06-24 1:14PM EDT1,860.000.100.002.350.00-11969.78%
MELI221021C018800002022-06-24 1:13PM EDT1,880.000.700.002.350.00-12970.42%
MELI221021C019000002022-06-13 3:26PM EDT1,900.000.200.002.350.00-21371.07%
MELI221021C019200002022-05-25 1:56PM EDT1,920.000.850.002.700.00-21072.91%
MELI221021C019400002022-05-24 9:53AM EDT1,940.001.100.002.700.00-3673.54%
MELI221021C019600002022-06-01 1:39PM EDT1,960.000.350.001.050.00-1022366.68%
MELI221021C019800002022-06-01 1:38PM EDT1,980.000.300.002.300.00-154473.34%
MELI221021C020000002022-06-16 1:49PM EDT2,000.000.500.000.450.00-1226262.45%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI221021P003100002022-06-16 2:23PM EDT310.0015.605.409.100.00--1697.95%
MELI221021P003200002022-06-16 11:56AM EDT320.0014.306.009.700.00--696.44%
MELI221021P003300002022-06-22 11:03AM EDT330.0010.106.6010.300.00-3294.86%
MELI221021P003400002022-06-17 2:33PM EDT340.0016.507.4011.100.00-1393.74%
MELI221021P003500002022-06-21 3:02PM EDT350.0013.609.2011.400.00-11093.10%
MELI221021P003600002022-06-14 11:13AM EDT360.0024.2010.2011.200.00-52390.89%
MELI221021P003700002022-06-14 12:56PM EDT370.0026.6011.1012.500.00-62190.16%
MELI221021P003800002022-06-22 2:25PM EDT380.0015.9012.1014.200.00-31689.77%
MELI221021P003900002022-06-22 2:32PM EDT390.0017.4011.9014.100.00-32086.48%
MELI221021P004000002022-06-24 9:50AM EDT400.0015.5013.6015.200.00-57886.04%
MELI221021P004100002022-06-22 12:31PM EDT410.0020.7015.7017.200.00-21786.50%
MELI221021P004200002022-06-22 2:45PM EDT420.0022.1016.1018.100.00-13184.56%
MELI221021P004300002022-06-22 3:46PM EDT430.0025.4016.4019.200.00-82082.70%
MELI221021P004400002022-06-09 2:53PM EDT440.0018.9018.9021.100.00-293682.94%
MELI221021P004500002022-06-07 2:11PM EDT450.0015.3019.4022.900.00-3581.59%
MELI221021P004600002022-06-14 3:45PM EDT460.0052.5022.4024.300.00-12881.52%
MELI221021P004700002022-06-08 1:13PM EDT470.0016.5023.7026.700.00-2880.87%
MELI221021P004800002022-06-17 3:21PM EDT480.0047.0025.5028.200.00-22479.88%
MELI221021P004900002022-06-10 12:46PM EDT490.0038.2027.8031.300.00-31879.98%
MELI221021P005000002022-06-24 2:44PM EDT500.0033.0030.2033.200.00-1412579.33%
MELI221021P005200002022-06-16 2:57PM EDT520.0071.8033.6036.800.00-32176.97%
MELI221021P005400002022-06-17 1:10PM EDT540.0068.1038.3042.500.00-11275.94%
MELI221021P005600002022-06-17 12:43PM EDT560.0079.6044.5047.600.00-12374.91%
MELI221021P005800002022-06-16 3:56PM EDT580.0098.7049.6053.300.00-131973.29%
MELI221021P006000002022-06-27 12:02PM EDT600.0058.2556.6059.80-1.05-1.77%13772.40%
MELI221021P006200002022-06-23 11:41AM EDT620.0078.9063.1067.700.00-143671.46%
MELI221021P006400002022-06-24 2:31PM EDT640.0071.0071.5076.400.00-242171.11%
MELI221021P006600002022-06-23 2:58PM EDT660.0097.7078.2082.500.00-21468.92%
MELI221021P006800002022-06-24 2:26PM EDT680.0088.5086.6091.500.00-2767.96%
MELI221021P007000002022-06-27 12:02PM EDT700.0099.0296.90101.00+1.47+1.51%14367.43%
MELI221021P007200002022-06-27 12:32PM EDT720.00111.23104.10111.00+3.42+3.17%21965.73%
MELI221021P007400002022-06-24 2:58PM EDT740.00118.32114.20121.500.00-22164.77%
MELI221021P007600002022-06-24 2:31PM EDT760.00125.81125.50132.500.00-22763.99%
MELI221021P007800002022-04-29 3:47PM EDT780.0079.05109.90124.000.00-1152.87%
MELI221021P008000002022-06-27 12:53PM EDT800.00154.03149.60156.10-1.45-0.93%162562.40%
MELI221021P008100002022-06-02 10:32AM EDT810.00131.40156.50164.600.00-2462.88%
MELI221021P008200002022-06-24 1:41PM EDT820.00167.55160.30171.400.00-121161.78%
MELI221021P008300002022-06-02 10:06AM EDT830.00140.20168.80174.700.00--260.97%
MELI221021P008400002022-06-24 1:45PM EDT840.00180.52173.10181.500.00-12859.84%
MELI221021P008500002022-06-21 9:52AM EDT850.00230.60182.10187.800.00-2659.98%
MELI221021P008600002022-06-24 3:29PM EDT860.00189.31189.30194.600.00-744859.62%
MELI221021P008700002022-06-02 10:25AM EDT870.00165.50195.40202.100.00--159.05%
MELI221021P008800002022-06-27 1:21PM EDT880.00205.22202.00211.20-1.28-0.62%4459.10%
MELI221021P009000002022-06-21 9:52AM EDT900.00269.10216.10226.200.00-22258.19%
MELI221021P009100002022-05-17 12:32PM EDT910.00200.27315.80326.900.00-11117.49%
MELI221021P009200002022-06-24 2:54PM EDT920.00231.05230.60241.900.00-2657.34%
MELI221021P009300002022-05-06 10:03AM EDT930.00157.50204.30215.800.00-5528.21%
MELI221021P009400002022-04-29 1:57PM EDT940.00133.95199.40214.000.00-140.00%
MELI221021P009500002022-05-05 9:30AM EDT950.00135.00217.90229.400.00-180.00%
MELI221021P009600002022-05-13 10:14AM EDT960.00258.90287.90299.600.00-13275.00%
MELI221021P009700002022-04-14 12:16PM EDT970.00111.60245.50260.200.00-21139.04%
MELI221021P009800002022-05-20 9:42AM EDT980.00237.39351.10364.100.00-412106.31%
MELI221021P009900002022-06-21 10:47AM EDT990.00336.85282.80294.800.00-1950.81%
MELI221021P010000002022-06-21 10:46AM EDT1,000.00346.85295.70302.900.00-13452.33%
MELI221021P010100002022-03-23 11:52AM EDT1,010.0087.30166.40180.000.00-130.00%
MELI221021P010200002022-06-14 3:27PM EDT1,020.00424.55312.60322.800.00-109152.67%
MELI221021P010300002022-01-21 2:48PM EDT1,030.00168.90209.60224.600.00-660.00%
MELI221021P010400002022-05-02 9:30AM EDT1,040.00199.400.000.000.00-120.00%
MELI221021P010500002022-05-25 11:57AM EDT1,050.00360.00325.10338.100.00-61242.74%
MELI221021P010600002022-05-17 10:14AM EDT1,060.00311.26446.20459.600.00-214125.75%
MELI221021P010700002022-05-11 9:42AM EDT1,070.00365.75363.90378.800.00-111561.12%
MELI221021P010800002021-12-13 2:43PM EDT1,080.00162.200.000.000.00-1000.00%
MELI221021P010900002022-03-23 11:52AM EDT1,090.00114.00213.30227.900.00-170.00%
MELI221021P011000002022-06-15 2:42PM EDT1,100.00434.72380.90391.100.00-712251.55%
MELI221021P011100002022-03-11 4:04PM EDT1,110.00286.55142.80154.600.00-110.00%
MELI221021P011200002022-01-18 11:37AM EDT1,120.00185.50194.10206.900.00--20.00%
MELI221021P011300002022-04-22 3:32PM EDT1,130.00242.24376.60391.400.00-120.00%
MELI221021P011400002022-03-17 3:23PM EDT1,140.00182.70196.60208.600.00-5110.00%
MELI221021P011500002022-06-22 11:21AM EDT1,150.00467.44428.00436.500.00-1946.74%
MELI221021P011600002022-03-23 10:01AM EDT1,160.00168.00238.20253.100.00-13180.00%
MELI221021P011700002022-03-22 10:00AM EDT1,170.00168.63219.60229.500.00-140.00%
MELI221021P011800002022-05-13 11:58AM EDT1,180.00415.00483.60498.100.00-81779.79%
MELI221021P011900002022-03-25 1:14PM EDT1,190.00193.86280.80294.800.00-130.00%
MELI221021P012000002022-05-24 10:57AM EDT1,200.00503.15496.80512.000.00-165775.24%
MELI221021P012200002022-04-08 2:03PM EDT1,220.00203.97337.20352.200.00-43540.00%
MELI221021P012300002022-06-14 3:28PM EDT1,230.00625.00501.90514.000.00-102442.90%
MELI221021P012400002022-05-10 9:45AM EDT1,240.00459.13488.40503.200.00-120.00%
MELI221021P012500002022-05-10 1:47PM EDT1,250.00470.45422.20437.200.00-220.00%
MELI221021P012600002022-04-07 1:33PM EDT1,260.00221.33368.30383.300.00--10.00%
MELI221021P012800002022-05-11 9:44AM EDT1,280.00542.840.000.000.00-110.00%
MELI221021P012900002022-06-22 9:45AM EDT1,290.00631.85559.60573.200.00-172038.77%
MELI221021P013000002022-03-25 2:36PM EDT1,300.00250.31363.90378.200.00-20210.00%
MELI221021P013300002022-06-14 10:38AM EDT1,330.00713.61598.30611.600.00-100.00%
MELI221021P013500002022-06-16 2:00PM EDT1,350.00736.39618.90633.300.00-1042.92%
MELI221021P013600002022-05-24 3:58PM EDT1,360.00663.19653.20668.200.00-2082.55%
MELI221021P013700002022-06-16 2:01PM EDT1,370.00757.02638.00652.200.00-110.00%
MELI221021P013800002022-05-25 3:46PM EDT1,380.00657.72633.10648.000.00-100.00%
MELI221021P013900002021-12-14 3:17PM EDT1,390.00328.78349.00363.600.00--20.00%
MELI221021P014000002022-06-08 11:49AM EDT1,400.00562.46668.10681.100.00-230.00%
MELI221021P014100002022-01-28 1:10PM EDT1,410.00439.45374.00387.500.00-10100.00%
MELI221021P014200002022-06-10 2:21PM EDT1,420.00718.30687.40701.200.00-1000.00%
MELI221021P014400002022-04-21 3:09PM EDT1,440.00455.82665.00676.500.00-120.00%
MELI221021P014500002022-05-12 10:03AM EDT1,450.00780.00749.10763.800.00-1494.60%
MELI221021P014800002022-06-09 9:38AM EDT1,480.00686.00747.00761.600.00--00.00%
MELI221021P015000002022-05-26 9:46AM EDT1,500.00773.46753.20767.500.00-100.00%
MELI221021P015200002022-04-01 11:08AM EDT1,520.00351.60560.90574.500.00-10100.00%
MELI221021P015400002022-06-09 9:31AM EDT1,540.00736.10807.10821.300.00-110.00%
MELI221021P015800002022-05-05 9:50AM EDT1,580.00654.40782.90797.900.00-100.00%
MELI221021P016200002022-01-26 12:09PM EDT1,620.00627.10542.30556.700.00-110.00%
MELI221021P016600002022-05-05 2:46PM EDT1,660.00753.50863.30878.300.00-200.00%
MELI221021P017000002022-05-12 9:39AM EDT1,700.001,050.00973.70986.800.00-10075.88%
MELI221021P017200002022-01-18 1:08AM EDT1,720.00693.50584.90601.300.00--00.00%
MELI221021P017600002022-03-25 9:44AM EDT1,760.00585.85778.40793.400.00-120.00%
MELI221021P017800002022-03-18 2:48PM EDT1,780.00625.19718.40733.400.00-110.00%
MELI221021P018000002022-01-24 2:25PM EDT1,800.00827.29842.50857.900.00-110.00%
MELI221021P018200002022-03-29 12:09PM EDT1,820.00592.17781.00796.000.00-110.00%
MELI221021P019600002022-03-16 9:45AM EDT1,960.00957.50892.80907.800.00--10.00%
MELI221021P019800002022-01-24 10:31AM EDT1,980.00989.001,019.001,038.000.00--00.00%
MELI221021P020000002022-01-05 10:30AM EDT2,000.00823.200.000.000.00--10.00%