Italia markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
827,78-1,90 (-0,23%)
Alla chiusura: 04:00PM EDT
828,51 +0,73 (+0,09%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI221216C003100002022-09-16 1:28PM EDT310.00602.00514.80529.800.00-1624122.46%
MELI221216C003200002022-08-01 9:32AM EDT320.00479.200.000.000.00-120.00%
MELI221216C003300002022-06-27 9:35AM EDT330.00416.000.000.000.00--10.00%
MELI221216C003900002022-08-19 9:36AM EDT390.00570.10528.40543.400.00-11258.88%
MELI221216C004000002022-09-30 10:37AM EDT400.00460.00428.30443.30+28.51+6.61%18105.59%
MELI221216C005000002022-09-29 9:32AM EDT500.00358.00336.10351.100.00-2593.00%
MELI221216C005200002022-08-08 9:40AM EDT520.00554.00363.90378.900.00-16148.25%
MELI221216C005400002022-08-08 9:33AM EDT540.00520.00346.70361.700.00-11143.24%
MELI221216C005600002022-05-06 11:51AM EDT560.00443.50281.90296.900.00-4484.70%
MELI221216C005800002022-05-20 12:42PM EDT580.00255.00156.60166.200.00-110.00%
MELI221216C006000002022-09-21 2:45PM EDT600.00348.00250.90265.700.00-11984.10%
MELI221216C006400002022-09-19 3:10PM EDT640.00315.70219.20234.200.00-4881.04%
MELI221216C006600002022-09-01 11:03AM EDT660.00210.15205.00218.700.00-1279.88%
MELI221216C006800002022-08-31 3:43PM EDT680.00234.78201.20211.800.00-2186.40%
MELI221216C007000002022-09-23 3:54PM EDT700.00178.42177.50190.300.00-21277.90%
MELI221216C007200002022-07-19 2:09PM EDT720.00121.20303.60316.500.00-12183.65%
MELI221216C007400002022-07-20 3:45PM EDT740.00150.00226.70236.800.00-21130.54%
MELI221216C007600002022-09-27 12:25PM EDT760.00120.58141.20150.700.00-242075.15%
MELI221216C007800002022-09-28 2:34PM EDT780.00150.00129.80137.700.00-12273.81%
MELI221216C008000002022-09-29 10:17AM EDT800.00135.00119.50126.90+15.40+12.88%17273.26%
MELI221216C008200002022-09-29 3:23PM EDT820.00110.62110.10117.100.00-72172.98%
MELI221216C008400002022-09-23 12:15PM EDT840.0097.60100.50104.100.00-11371.19%
MELI221216C008600002022-09-30 12:09PM EDT860.0099.5091.3093.90+4.90+5.18%201470.11%
MELI221216C008800002022-09-27 11:34AM EDT880.0073.4082.9088.300.00-33070.46%
MELI221216C009000002022-09-29 2:15PM EDT900.0075.3075.1078.800.00-28869.37%
MELI221216C009200002022-09-23 11:09AM EDT920.0068.6967.9071.500.00-12168.85%
MELI221216C009400002022-09-30 12:18PM EDT940.0068.0059.0064.50+5.43+8.68%13067.52%
MELI221216C009600002022-09-26 2:29PM EDT960.0047.3052.1058.100.00-13366.71%
MELI221216C009700002022-09-28 2:07PM EDT970.0059.6350.4055.100.00-21866.87%
MELI221216C009800002022-09-28 10:05AM EDT980.0045.0947.4052.200.00-32766.52%
MELI221216C009900002022-09-23 3:23PM EDT990.0045.7345.1049.500.00-11366.41%
MELI221216C010000002022-09-29 2:16PM EDT1,000.0043.0042.3046.700.00-25166.01%
MELI221216C010100002022-09-30 10:37AM EDT1,010.0050.0040.1044.40-73.10-59.38%51065.92%
MELI221216C010200002022-09-28 2:07PM EDT1,020.0046.5137.1042.900.00-22165.77%
MELI221216C010300002022-08-24 1:38PM EDT1,030.0078.7033.9037.900.00-11164.09%
MELI221216C010400002022-09-21 2:58PM EDT1,040.0067.3034.6037.600.00-21365.71%
MELI221216C010500002022-09-28 2:07PM EDT1,050.0038.1632.0036.500.00-23265.65%
MELI221216C010600002022-08-29 1:50PM EDT1,060.0062.3033.5037.300.00-11067.97%
MELI221216C010700002022-09-27 10:11AM EDT1,070.0025.7027.6032.700.00-11764.99%
MELI221216C010800002022-08-30 10:23AM EDT1,080.0053.5626.5030.900.00-32665.06%
MELI221216C010900002022-09-30 12:33PM EDT1,090.0029.9025.8028.60+2.44+8.89%114465.02%
MELI221216C011000002022-09-28 3:01PM EDT1,100.0032.0024.0027.700.00-62565.05%
MELI221216C011100002022-09-28 10:06AM EDT1,110.0020.7822.1026.200.00-23664.70%
MELI221216C011200002022-09-27 10:10AM EDT1,120.0018.4021.0024.800.00-11864.70%
MELI221216C011300002022-09-28 3:08PM EDT1,130.0028.0020.3023.300.00-32264.79%
MELI221216C011400002022-09-15 2:50PM EDT1,140.0060.0018.5022.200.00-32864.46%
MELI221216C011500002022-09-30 3:51PM EDT1,150.0019.6018.1020.30+0.44+2.30%28264.38%
MELI221216C011600002022-09-09 3:46PM EDT1,160.0057.0015.7019.900.00-31363.96%
MELI221216C011700002022-09-29 2:07PM EDT1,170.0017.0015.7018.800.00-1964.40%
MELI221216C011800002022-09-12 9:50AM EDT1,180.0060.6514.5017.800.00-14864.19%
MELI221216C011900002022-09-02 2:57PM EDT1,190.0026.8013.5016.800.00-11764.03%
MELI221216C012000002022-09-30 3:50PM EDT1,200.0014.8013.0015.40+1.10+8.03%38963.86%
MELI221216C012100002022-09-29 10:14AM EDT1,210.0013.3512.4014.600.00-43063.95%
MELI221216C012200002022-09-29 2:52PM EDT1,220.0013.2011.5014.30+1.40+11.86%36164.12%
MELI221216C012300002022-09-29 12:45PM EDT1,230.0013.5011.0013.200.00-13263.98%
MELI221216C012400002022-09-29 2:29PM EDT1,240.0010.429.5012.700.00-43763.50%
MELI221216C012500002022-09-30 1:47PM EDT1,250.0011.109.5011.50+0.60+5.71%53963.51%
MELI221216C012600002022-09-28 1:09PM EDT1,260.0011.809.0010.700.00-11963.41%
MELI221216C012700002022-09-30 10:24AM EDT1,270.0010.648.5010.20+1.24+13.19%1963.48%
MELI221216C012800002022-09-29 12:49PM EDT1,280.009.807.709.400.00-23163.02%
MELI221216C012900002022-09-15 1:32PM EDT1,290.0031.107.509.500.00-24363.75%
MELI221216C013000002022-09-28 1:11PM EDT1,300.008.006.809.20-1.10-12.09%232663.70%
MELI221216C013200002022-09-29 10:14AM EDT1,320.007.256.108.300.00-81663.82%
MELI221216C013400002022-09-29 2:29PM EDT1,340.005.625.307.200.00-82963.46%
MELI221216C013600002022-09-26 2:08PM EDT1,360.004.204.706.900.00-12163.97%
MELI221216C013800002022-09-29 2:07PM EDT1,380.004.904.305.200.00-26862.96%
MELI221216C014000002022-09-29 10:14AM EDT1,400.005.153.505.700.00-44363.94%
MELI221216C014200002022-09-12 11:41AM EDT1,420.0018.603.305.300.00-2864.48%
MELI221216C014400002022-09-21 10:37AM EDT1,440.008.202.854.900.00-21764.59%
MELI221216C014600002022-09-22 12:48PM EDT1,460.004.502.404.600.00-11864.72%
MELI221216C014800002022-09-02 10:27AM EDT1,480.006.822.004.200.00-11664.64%
MELI221216C015000002022-09-26 2:31PM EDT1,500.002.071.903.900.00-310865.12%
MELI221216C015200002022-09-09 12:06PM EDT1,520.0010.101.403.600.00-2964.76%
MELI221216C015400002022-09-08 1:46PM EDT1,540.006.700.903.400.00-31364.40%
MELI221216C015600002022-09-12 9:33AM EDT1,560.009.200.853.200.00-1664.92%
MELI221216C015800002022-09-09 3:56PM EDT1,580.007.500.853.100.00-11865.74%
MELI221216C016000002022-09-26 10:49AM EDT1,600.002.130.752.900.00-11166.03%
MELI221216C016200002022-09-13 12:41PM EDT1,620.005.900.152.800.00-22065.11%
MELI221216C016400002022-09-12 11:59AM EDT1,640.006.400.202.650.00-42365.80%
MELI221216C016600002022-09-30 1:20PM EDT1,660.001.000.152.50-11.42-91.95%12066.11%
MELI221216C016800002022-09-16 12:50PM EDT1,680.004.000.652.300.00-13568.01%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI221216P003100002022-09-30 9:30AM EDT310.001.601.051.65+0.05+3.23%345100.27%
MELI221216P003200002022-09-28 9:30AM EDT320.001.851.101.75-0.05-2.63%16298.02%
MELI221216P003300002022-09-13 12:41PM EDT330.001.400.603.200.00-11399.32%
MELI221216P003400002022-08-15 9:30AM EDT340.001.900.000.000.00-21025.00%
MELI221216P003500002022-09-15 3:50PM EDT350.002.001.253.700.00-34197.56%
MELI221216P003600002022-08-23 10:44AM EDT360.003.241.404.100.00-21396.36%
MELI221216P003700002022-07-18 11:01AM EDT370.0014.401.404.400.00-21294.35%
MELI221216P003800002022-09-23 2:01PM EDT380.004.002.404.800.00-31495.15%
MELI221216P003900002022-07-28 10:32AM EDT390.0011.503.806.700.00-11399.33%
MELI221216P004000002022-09-28 1:18PM EDT400.004.203.205.600.00-53093.04%
MELI221216P004100002022-08-17 12:24PM EDT410.004.002.756.000.00-4090.16%
MELI221216P004200002022-07-22 12:28PM EDT420.0015.304.307.000.00-31592.10%
MELI221216P004300002022-08-23 2:37PM EDT430.006.834.306.500.00-1888.48%
MELI221216P004400002022-09-29 2:16PM EDT440.006.505.607.600.00-12489.59%
MELI221216P004500002022-09-21 11:01AM EDT450.005.245.908.700.00-22088.86%
MELI221216P004600002022-09-26 11:42AM EDT460.008.606.509.000.00-13587.35%
MELI221216P004700002022-08-26 2:56PM EDT470.0010.008.5010.500.00-12588.93%
MELI221216P004800002022-09-29 10:18AM EDT480.009.609.0010.300.00-14386.53%
MELI221216P004900002022-09-30 2:24PM EDT490.009.409.8011.80+0.11+1.18%31486.31%
MELI221216P005000002022-09-30 1:43PM EDT500.0010.6010.7011.80+0.40+3.92%14784.51%
MELI221216P005200002022-09-21 2:09PM EDT520.009.8012.7014.200.00-45483.25%
MELI221216P005400002022-09-30 1:03PM EDT540.0014.5114.4016.50-3.29-18.48%103981.20%
MELI221216P005600002022-09-30 10:29AM EDT560.0017.3017.6019.80-3.70-17.62%716280.66%
MELI221216P005800002022-09-29 1:33PM EDT580.0020.7120.8022.900.00-26679.43%
MELI221216P006000002022-09-30 3:45PM EDT600.0024.0023.8026.00-0.65-2.64%76677.66%
MELI221216P006200002022-09-30 1:45PM EDT620.0027.0027.7029.80-3.00-10.00%223876.44%
MELI221216P006400002022-09-30 1:46PM EDT640.0031.0032.2034.80-1.17-3.64%145575.72%
MELI221216P006600002022-09-30 1:45PM EDT660.0035.5036.6039.70+1.40+4.11%204974.45%
MELI221216P006800002022-09-30 1:46PM EDT680.0040.6042.1045.00-4.50-9.98%52573.45%
MELI221216P007000002022-09-30 1:45PM EDT700.0046.1047.3051.20-1.30-2.74%18972.29%
MELI221216P007200002022-09-30 1:43PM EDT720.0052.0053.5057.700.00-48971.25%
MELI221216P007400002022-09-29 3:10PM EDT740.0065.3060.4064.800.00-810570.31%
MELI221216P007600002022-09-29 3:19PM EDT760.0071.0067.7072.700.00-26469.41%
MELI221216P007800002022-09-27 3:22PM EDT780.0086.7075.8080.900.00-5110268.49%
MELI221216P008000002022-09-30 11:44AM EDT800.0080.0084.8087.30+10.00+14.29%14466.87%
MELI221216P008200002022-09-30 12:16PM EDT820.0089.9395.9099.90-7.87-8.05%15767.67%
MELI221216P008400002022-09-30 1:12PM EDT840.0098.10106.00108.50+2.00+2.08%14266.38%
MELI221216P008600002022-09-29 11:15AM EDT860.00110.70116.80119.600.00-26165.76%
MELI221216P008800002022-09-28 3:15PM EDT880.00111.50128.20133.600.00-55365.91%
MELI221216P009000002022-09-26 1:39PM EDT900.00152.77140.10146.300.00-33765.42%
MELI221216P009200002022-09-22 11:17AM EDT920.00143.10152.90157.000.00-105164.18%
MELI221216P009400002022-09-27 9:38AM EDT940.00161.40161.30172.400.00-21262.65%
MELI221216P009600002022-09-19 12:18PM EDT960.00134.70174.90184.900.00-2861.51%
MELI221216P009700002022-09-16 3:30PM EDT970.00144.10182.10195.100.00-71562.36%
MELI221216P009800002022-09-13 10:48AM EDT980.00130.00188.10202.700.00-11361.75%
MELI221216P009900002022-08-18 10:45AM EDT990.00132.80151.30157.300.00-130.00%
MELI221216P010000002022-09-29 2:25PM EDT1,000.00215.14204.10217.000.00-24761.41%
MELI221216P010100002022-09-23 12:08PM EDT1,010.00229.33211.30226.100.00-110161.55%
MELI221216P010200002022-09-09 1:20PM EDT1,020.00143.40218.70232.900.00-4660.80%
MELI221216P010300002022-09-29 3:32PM EDT1,030.00233.90226.40241.400.00-101360.74%
MELI221216P010400002022-08-18 11:51AM EDT1,040.00156.00183.50190.600.00-3430.00%
MELI221216P010500002022-09-26 10:40AM EDT1,050.00255.55242.40256.900.00-1960.00%
MELI221216P010600002022-09-09 3:46PM EDT1,060.00165.60250.40265.100.00-2459.69%
MELI221216P010700002022-09-23 10:57AM EDT1,070.00270.42258.60273.100.00-11859.28%
MELI221216P010800002022-09-23 10:47AM EDT1,080.00280.59267.10281.500.00-1359.11%
MELI221216P010900002022-08-09 1:29PM EDT1,090.00194.50215.00226.600.00-110.00%
MELI221216P011000002022-09-28 10:54AM EDT1,100.00285.00284.40298.300.00-22958.66%
MELI221216P011200002022-05-16 10:05AM EDT1,120.00377.43451.80465.700.00-111167.50%
MELI221216P011300002022-06-16 11:03AM EDT1,130.00525.00443.20455.200.00-2110156.02%
MELI221216P011500002022-09-19 10:25AM EDT1,150.00274.15328.30343.300.00-11358.11%
MELI221216P011600002022-09-28 1:20PM EDT1,160.00327.00337.00352.000.00-1157.53%
MELI221216P011800002022-08-10 10:27AM EDT1,180.00218.00258.20269.300.00-220.00%
MELI221216P012000002022-07-25 2:22PM EDT1,200.00445.59320.00332.600.00-130.00%
MELI221216P012300002022-07-13 9:34AM EDT1,230.00612.00243.90258.900.00-110.00%
MELI221216P012400002022-08-17 10:23AM EDT1,240.00279.86328.50342.500.00-500.00%
MELI221216P012500002022-08-01 1:37PM EDT1,250.00446.39399.10411.500.00-310.00%
MELI221216P013000002022-09-16 9:58AM EDT1,300.00381.30467.10482.000.00-1250.54%
MELI221216P013200002022-05-16 12:08AM EDT1,320.00580.40623.10637.000.00--1173.48%
MELI221216P013400002022-09-20 1:48PM EDT1,340.00439.15506.10521.100.00--168.40%
MELI221216P014000002022-09-08 10:18AM EDT1,400.00504.00564.80579.800.00--170.51%
MELI221216P014200002022-07-20 9:37AM EDT1,420.00682.000.000.000.00-110.00%
MELI221216P014400002022-06-07 3:23PM EDT1,440.00615.32711.00726.000.00--0164.01%
MELI221216P014800002022-08-04 9:31AM EDT1,480.00486.00619.70634.300.00-110.00%
MELI221216P015200002022-08-29 9:34AM EDT1,520.00648.00706.40721.400.00--099.75%
MELI221216P015600002022-08-04 9:31AM EDT1,560.00560.00699.30713.400.00--10.00%
MELI221216P016000002022-06-13 3:50PM EDT1,600.00976.88936.40951.400.00-10222.57%
MELI221216P016200002022-06-09 9:38AM EDT1,620.00826.00904.40919.400.00-10188.90%
MELI221216P016400002022-09-12 9:30AM EDT1,640.00650.50804.60819.600.00-1085.41%
MELI221216P016600002022-08-04 9:49AM EDT1,660.00600.82798.70813.100.00-100.00%
MELI221216P016800002022-09-16 1:46PM EDT1,680.00771.18844.50859.500.00--087.44%