Italia markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
679,84-37,47 (-5,22%)
Al 12:40PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI221216C005200002022-05-06 11:51AM EDT520.00479.50310.90325.900.00-45146.58%
MELI221216C005600002022-05-06 11:51AM EDT560.00443.50281.90296.900.00-44137.53%
MELI221216C005800002022-05-20 12:42PM EDT580.00255.00156.60166.200.00-1160.81%
MELI221216C006000002022-06-23 11:02AM EDT600.00195.82164.10172.100.00-1771.62%
MELI221216C006600002022-06-14 3:55PM EDT660.00118.49130.90141.500.00--169.34%
MELI221216C006800002022-06-15 2:42PM EDT680.00137.80123.80133.100.00--169.68%
MELI221216C007000002022-06-28 11:42AM EDT700.00119.42113.50123.90+15.32+14.72%21168.65%
MELI221216C007600002022-06-22 11:51AM EDT760.0099.6090.8097.900.00--166.85%
MELI221216C007800002022-06-22 9:44AM EDT780.0081.5783.4090.500.00-1666.19%
MELI221216C008000002022-06-23 11:02AM EDT800.0099.8576.3082.300.00-1465.17%
MELI221216C008200002022-06-24 2:16PM EDT820.00102.0769.6075.800.00-21064.50%
MELI221216C008400002022-06-27 3:58PM EDT840.0084.9064.6070.700.00-1364.49%
MELI221216C008600002022-06-07 11:45AM EDT860.00138.2058.6064.100.00-1263.57%
MELI221216C008800002022-06-17 3:37PM EDT880.0051.0053.0058.500.00-1662.84%
MELI221216C009000002022-06-14 10:55AM EDT900.0047.7049.0053.800.00-24062.64%
MELI221216C009200002022-05-24 11:29AM EDT920.0078.1055.1062.600.00--169.26%
MELI221216C009400002022-06-16 11:12AM EDT940.0037.0040.2044.800.00-21661.56%
MELI221216C009600002022-06-27 10:27AM EDT960.0054.1035.6042.000.00-1861.21%
MELI221216C009700002022-06-28 10:01AM EDT970.0050.4035.2039.00+3.50+7.46%1761.07%
MELI221216C009800002022-06-21 2:50PM EDT980.0033.9032.3037.200.00-31460.45%
MELI221216C009900002022-05-16 12:07AM EDT990.0071.4039.0045.900.00--166.44%
MELI221216C010000002022-06-28 10:59AM EDT1,000.0036.0029.3034.00+5.20+16.88%10660.14%
MELI221216C010100002022-06-17 2:02PM EDT1,010.0030.9028.3032.300.00-1460.07%
MELI221216C010200002022-06-13 2:46PM EDT1,020.0029.6026.5030.800.00-2959.73%
MELI221216C010300002022-06-23 11:50AM EDT1,030.0038.8624.6029.800.00-2459.50%
MELI221216C010400002022-06-21 3:36PM EDT1,040.0025.9023.9028.100.00-1159.42%
MELI221216C010500002022-06-23 11:40AM EDT1,050.0033.0023.8026.600.00-2359.60%
MELI221216C010600002022-06-13 11:24AM EDT1,060.0023.4020.7025.400.00-1158.69%
MELI221216C010700002022-06-16 2:22PM EDT1,070.0021.4020.4024.000.00--158.77%
MELI221216C010800002022-05-24 10:20AM EDT1,080.0039.1027.0033.800.00--265.90%
MELI221216C010900002022-06-27 3:38PM EDT1,090.0029.1017.3021.900.00-1358.05%
MELI221216C011000002022-06-21 1:29PM EDT1,100.0017.9017.5020.900.00-12058.42%
MELI221216C011100002022-06-13 11:11AM EDT1,110.0017.8016.5021.500.00-11758.95%
MELI221216C011200002022-06-22 2:26PM EDT1,120.0023.0016.3019.200.00-1458.51%
MELI221216C011300002022-06-24 2:29PM EDT1,130.0028.8014.0018.800.00-2357.92%
MELI221216C011400002022-06-24 11:27AM EDT1,140.0025.2013.2017.900.00-12557.75%
MELI221216C011500002022-06-21 1:39PM EDT1,150.0013.9013.2017.800.00-1258.36%
MELI221216C011600002022-06-14 1:06PM EDT1,160.0014.8012.2015.800.00--257.47%
MELI221216C011800002022-06-22 12:40PM EDT1,180.0016.4011.1014.400.00-3657.36%
MELI221216C011900002022-06-22 2:24PM EDT1,190.0016.4010.7013.700.00--757.35%
MELI221216C012000002022-06-27 10:01AM EDT1,200.0021.509.7012.800.00-11956.84%
MELI221216C012100002022-06-14 11:51AM EDT1,210.0011.709.9012.300.00-4757.24%
MELI221216C012200002022-06-17 1:12PM EDT1,220.0010.609.2011.700.00-11057.02%
MELI221216C012300002022-06-28 11:13AM EDT1,230.0011.808.6011.80+1.80+18.00%21357.27%
MELI221216C012400002022-06-27 10:17AM EDT1,240.0016.408.6011.100.00-31457.38%
MELI221216C012500002022-06-23 10:47AM EDT1,250.0014.208.1010.700.00-1257.33%
MELI221216C012600002022-06-24 10:36AM EDT1,260.0015.907.809.700.00-2756.98%
MELI221216C012700002022-06-21 1:13PM EDT1,270.007.208.009.800.00--257.72%
MELI221216C012800002022-06-24 3:43PM EDT1,280.0014.307.508.700.00-1257.10%
MELI221216C012900002022-06-17 1:13PM EDT1,290.008.706.708.500.00-43356.86%
MELI221216C013000002022-06-17 1:29PM EDT1,300.008.085.907.900.00-51056.26%
MELI221216C013200002022-06-21 1:58PM EDT1,320.006.105.807.200.00-1956.58%
MELI221216C013400002022-06-16 3:33PM EDT1,340.006.105.306.500.00-81456.48%
MELI221216C013600002022-06-13 10:47AM EDT1,360.005.204.705.900.00-151856.28%
MELI221216C013800002022-06-10 3:59PM EDT1,380.006.703.807.000.00-1357.37%
MELI221216C014000002022-06-27 10:39AM EDT1,400.008.182.706.600.00-10010156.73%
MELI221216C014200002022-06-10 2:19PM EDT1,420.006.002.956.200.00-4457.42%
MELI221216C014400002022-06-03 3:26PM EDT1,440.0011.501.455.800.00-1356.03%
MELI221216C014600002022-06-03 3:35PM EDT1,460.0010.602.105.500.00-101057.27%
MELI221216C014800002022-06-07 2:48PM EDT1,480.0010.001.605.200.00--957.03%
MELI221216C015000002022-06-27 12:04PM EDT1,500.005.000.404.900.00-10114355.62%
MELI221216C015200002022-06-13 9:31AM EDT1,520.003.000.704.700.00-1156.51%
MELI221216C015400002022-06-07 1:01PM EDT1,540.008.400.054.500.00-81355.82%
MELI221216C015600002022-06-23 1:41PM EDT1,560.003.800.004.300.00-1456.07%
MELI221216C015800002022-05-26 9:35AM EDT1,580.005.101.606.100.00-1261.96%
MELI221216C016000002022-06-09 11:13AM EDT1,600.004.500.004.000.00-2356.86%
MELI221216C016200002022-06-07 1:32PM EDT1,620.005.400.003.800.00-5557.12%
MELI221216C016400002022-06-22 12:26PM EDT1,640.001.750.203.700.00--157.97%
MELI221216C016600002022-05-20 3:41PM EDT1,660.009.980.454.700.00-1260.95%
MELI221216C016800002022-05-09 10:00AM EDT1,680.008.502.107.500.00-1767.80%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI221216P003200002022-06-22 3:44PM EDT320.0014.8013.3016.500.00-153689.78%
MELI221216P003300002022-06-22 2:45PM EDT330.0015.4014.5016.900.00-1888.04%
MELI221216P003400002022-06-21 1:27PM EDT340.0019.0015.8017.600.00-2386.60%
MELI221216P003500002022-06-24 3:30PM EDT350.0014.6017.1020.000.00-51286.39%
MELI221216P003600002022-06-21 1:42PM EDT360.0022.0018.6021.600.00-2585.61%
MELI221216P003700002022-06-24 3:48PM EDT370.0016.9020.1023.100.00-2284.66%
MELI221216P003800002022-06-24 2:51PM EDT380.0018.3021.8025.000.00-2984.02%
MELI221216P003900002022-06-24 3:22PM EDT390.0020.1023.5026.600.00-2383.10%
MELI221216P004000002022-06-22 12:55PM EDT400.0026.2025.3027.500.00-2581.78%
MELI221216P004100002022-06-24 2:24PM EDT410.0023.1027.2030.300.00-3881.50%
MELI221216P004200002022-06-16 3:35PM EDT420.0047.3029.2032.700.00-2580.95%
MELI221216P004300002022-06-24 2:42PM EDT430.0026.2031.3034.100.00-2779.86%
MELI221216P004400002022-05-20 1:11PM EDT440.0036.5044.4048.600.00-6789.86%
MELI221216P004500002022-06-21 3:49PM EDT450.0040.4036.0039.500.00-11078.96%
MELI221216P004600002022-06-17 3:06PM EDT460.0050.9038.3041.400.00-1578.00%
MELI221216P004700002022-06-27 11:28AM EDT470.0035.0041.1044.700.00-31777.79%
MELI221216P004800002022-06-27 11:28AM EDT480.0037.2043.8047.100.00-2977.07%
MELI221216P004900002022-05-26 1:42PM EDT490.0039.3036.7040.600.00-6768.70%
MELI221216P005000002022-06-27 10:16AM EDT500.0045.0048.7051.900.00-21775.24%
MELI221216P005200002022-06-22 10:19AM EDT520.0059.2056.0059.100.00-14974.95%
MELI221216P005400002022-06-17 3:00PM EDT540.0078.2361.5065.900.00-10010673.53%
MELI221216P005600002022-06-28 10:18AM EDT560.0062.3069.5073.70-33.80-35.17%211073.02%
MELI221216P005800002022-06-27 12:44PM EDT580.0066.7075.7080.400.00-22471.29%
MELI221216P006000002022-06-24 2:15PM EDT600.0074.0883.9089.900.00-161970.81%
MELI221216P006200002022-06-27 10:58AM EDT620.0080.5091.9097.400.00-1869.39%
MELI221216P006400002022-06-17 3:00PM EDT640.00124.47101.00107.600.00-10010168.83%
MELI221216P006600002022-06-21 9:48AM EDT660.00126.00110.50117.100.00-1367.92%
MELI221216P006800002022-05-25 10:47AM EDT680.00125.00104.30116.100.00-3559.56%
MELI221216P007000002022-06-10 11:27AM EDT700.00135.50130.90137.900.00-12566.24%
MELI221216P007200002022-06-23 2:06PM EDT720.00151.55141.60149.600.00-11965.52%
MELI221216P007400002022-06-15 11:30AM EDT740.00179.20154.40161.400.00-19265.16%
MELI221216P007600002022-06-06 3:43PM EDT760.00119.90164.50173.600.00-124163.94%
MELI221216P007800002022-06-16 9:36AM EDT780.00212.80177.90186.200.00-45263.48%
MELI221216P008000002022-06-22 12:18PM EDT800.00195.00190.00199.500.00-11562.63%
MELI221216P008200002022-06-02 2:15PM EDT820.00140.10203.40213.100.00-7861.99%
MELI221216P008400002022-06-13 10:27AM EDT840.00263.50218.80227.600.00-1461.94%
MELI221216P008600002022-06-02 2:15PM EDT860.00160.90230.20242.100.00-71060.54%
MELI221216P008800002022-06-02 2:15PM EDT880.00172.00245.60256.800.00-5660.12%
MELI221216P009000002022-06-02 2:15PM EDT900.00183.40259.90272.100.00-5959.34%
MELI221216P009200002022-06-16 11:25AM EDT920.00330.47275.10287.700.00-162558.71%
MELI221216P009600002022-05-16 12:08AM EDT960.00265.00298.50311.200.00--251.56%
MELI221216P010000002022-06-13 1:47PM EDT1,000.00391.45339.50353.500.00-101056.35%
MELI221216P010100002022-06-15 10:02AM EDT1,010.00384.40348.50362.300.00--156.38%
MELI221216P010200002022-06-17 1:12PM EDT1,020.00402.20357.90371.300.00-1156.61%
MELI221216P010300002022-05-09 12:50PM EDT1,030.00300.00266.90276.600.00-120.00%
MELI221216P010500002022-05-19 1:50PM EDT1,050.00316.00423.30435.200.00-101082.29%
MELI221216P010700002022-06-14 3:29PM EDT1,070.00475.55401.10414.600.00-101554.94%
MELI221216P011000002022-06-09 10:37AM EDT1,100.00342.65427.90442.000.00-1954.36%
MELI221216P011200002022-05-16 10:05AM EDT1,120.00377.43451.80465.700.00-11159.33%
MELI221216P011300002022-06-16 11:03AM EDT1,130.00525.00455.40469.900.00-211053.99%
MELI221216P011500002022-06-16 10:47AM EDT1,150.00542.10474.50488.200.00-11253.81%
MELI221216P011600002022-05-27 3:25PM EDT1,160.00387.85430.70444.300.00-110.00%
MELI221216P011800002022-05-25 10:53AM EDT1,180.00476.00463.40478.200.00--20.00%
MELI221216P012000002022-06-14 3:55PM EDT1,200.00587.00521.20535.800.00-1253.20%
MELI221216P012400002022-05-18 3:09PM EDT1,240.00506.80596.50611.500.00--587.01%
MELI221216P013000002022-05-27 3:48PM EDT1,300.00506.44559.30574.300.00-110.00%
MELI221216P013200002022-05-16 12:08AM EDT1,320.00580.40623.10637.000.00--10.00%
MELI221216P014400002022-06-07 3:23PM EDT1,440.00615.32757.00772.000.00--057.89%
MELI221216P014800002022-06-13 9:33AM EDT1,480.00824.00797.20811.200.00--158.81%
MELI221216P016000002022-06-13 3:50PM EDT1,600.00976.88916.70931.700.00-1063.35%
MELI221216P016200002022-06-09 9:38AM EDT1,620.00826.00936.70951.300.00-1063.55%
MELI221216P016600002022-05-25 9:31AM EDT1,660.00948.00927.30942.300.00--00.00%