Italia markets open in 3 hours 25 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
829,68-35,56 (-4,11%)
Alla chiusura: 04:00PM EDT
835,79 +6,11 (+0,74%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI230317C003200002022-09-21 2:43PM EDT320.00613.20515.40530.200.00-12101.53%
MELI230317C004200002022-08-26 9:36AM EDT420.00528.00414.80429.800.00-1175.21%
MELI230317C005000002022-09-14 9:33AM EDT500.00464.00361.60371.700.00-1183.96%
MELI230317C007600002022-07-26 9:31AM EDT760.00141.150.00262.900.00-11107.30%
MELI230317C007800002022-09-15 12:37PM EDT780.00274.10173.70183.800.00-1270.54%
MELI230317C007900002022-09-06 2:47PM EDT790.00202.90169.80178.000.00-1270.38%
MELI230317C008000002022-09-07 9:41AM EDT800.00199.00163.40173.900.00-15169.98%
MELI230317C008200002022-09-23 10:53AM EDT820.00151.90153.20163.700.00-2469.21%
MELI230317C008600002022-09-22 12:36PM EDT860.00152.20135.70144.600.00-101068.12%
MELI230317C008800002022-09-22 12:44PM EDT880.00144.30128.50135.100.00--4167.69%
MELI230317C009000002022-09-20 10:13AM EDT900.00172.43120.80126.500.00-107367.19%
MELI230317C009200002022-09-21 12:18PM EDT920.00159.98108.70119.200.00-32865.84%
MELI230317C009400002022-09-21 11:46AM EDT940.00151.82103.30114.300.00-21266.36%
MELI230317C009600002022-09-23 12:15PM EDT960.0097.3097.20104.900.00-21265.58%
MELI230317C009700002022-09-19 9:45AM EDT970.00141.8094.30101.400.00-10565.43%
MELI230317C009800002022-09-29 11:39AM EDT980.0099.8091.0098.10-37.18-27.14%1465.20%
MELI230317C010000002022-09-29 10:49AM EDT1,000.0088.7086.5091.70+5.05+6.04%15765.16%
MELI230317C010100002022-09-12 9:58AM EDT1,010.00181.7082.1088.600.00--164.62%
MELI230317C010200002022-09-29 12:45PM EDT1,020.0086.9078.7086.30-79.60-47.81%1164.45%
MELI230317C010300002022-09-29 12:52PM EDT1,030.0083.6075.2082.40+6.80+8.85%1363.86%
MELI230317C010400002022-08-19 11:07AM EDT1,040.00129.30115.30123.800.00-12183.42%
MELI230317C010500002022-08-30 11:06AM EDT1,050.0099.5072.1078.000.00--164.26%
MELI230317C010600002022-08-30 11:21AM EDT1,060.0090.9073.1077.500.00-1265.42%
MELI230317C010700002022-09-29 3:35PM EDT1,070.0069.5065.9072.50-6.50-8.55%3263.56%
MELI230317C010800002022-08-23 10:16AM EDT1,080.00101.7071.1080.300.00-161667.63%
MELI230317C011000002022-09-23 1:55PM EDT1,100.0057.0058.2064.800.00-32262.75%
MELI230317C011200002022-09-12 2:26PM EDT1,120.00127.1054.0060.900.00-5762.57%
MELI230317C011400002022-09-12 2:24PM EDT1,140.00119.6051.2057.400.00-2262.74%
MELI230317C011800002022-09-12 1:48PM EDT1,180.00108.3043.2050.900.00-1162.27%
MELI230317C012000002022-09-29 3:56PM EDT1,200.0043.7541.6045.90-6.15-12.32%252462.04%
MELI230317C012600002022-09-29 2:16PM EDT1,260.0033.6034.3037.40+1.60+5.00%2261.85%
MELI230317C012800002022-09-28 10:17AM EDT1,280.0027.7031.6035.000.00-54661.65%
MELI230317C013000002022-09-28 10:14AM EDT1,300.0025.7028.5032.500.00-3561.17%
MELI230317C013200002022-09-28 10:14AM EDT1,320.0023.6025.4031.700.00-3461.15%
MELI230317C013400002022-09-28 2:23PM EDT1,340.0027.3022.9029.000.00-1660.59%
MELI230317C013600002022-09-28 9:48AM EDT1,360.0020.3222.7027.900.00-12061.32%
MELI230317C013800002022-09-20 11:58AM EDT1,380.0039.3019.3026.300.00-1760.63%
MELI230317C014000002022-09-29 11:40AM EDT1,400.0022.3019.6024.20+2.85+14.65%2561.06%
MELI230317C014200002022-09-20 11:55AM EDT1,420.0034.1015.8022.300.00-3659.86%
MELI230317C014400002022-09-27 12:01PM EDT1,440.0012.8015.0020.700.00-1859.89%
MELI230317C014600002022-09-21 9:51AM EDT1,460.0028.1513.5019.100.00-1359.54%
MELI230317C014800002022-09-16 10:21AM EDT1,480.0028.4012.4018.300.00-3759.65%
MELI230317C015000002022-09-22 9:56AM EDT1,500.0016.5511.7017.700.00-1659.99%
MELI230317C015200002022-09-16 3:55PM EDT1,520.0024.5411.3015.200.00--459.48%
MELI230317C015400002022-09-27 1:33PM EDT1,540.008.3010.1015.200.00-22959.76%
MELI230317C015600002022-09-21 1:48PM EDT1,560.0019.229.6013.500.00-104259.45%
MELI230317C015800002022-09-27 2:59PM EDT1,580.007.9010.1014.700.00-15761.25%
MELI230317C016000002022-09-29 1:42PM EDT1,600.0010.458.7012.40+3.25+45.14%37559.99%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI230317P003200002022-09-29 2:16PM EDT320.007.005.209.90+2.40+52.17%13189.22%
MELI230317P003300002022-09-26 3:30PM EDT330.007.506.6010.600.00-102089.16%
MELI230317P003400002022-08-19 1:29PM EDT340.007.105.208.600.00-6682.49%
MELI230317P003500002022-08-19 2:32PM EDT350.007.785.809.200.00-6381.55%
MELI230317P003600002022-08-23 10:36AM EDT360.008.117.109.900.00-11181.44%
MELI230317P003800002022-08-19 2:57PM EDT380.0010.657.6010.900.00-241278.32%
MELI230317P003900002022-08-19 1:29PM EDT390.0011.098.3011.500.00-16877.30%
MELI230317P004000002022-09-28 11:45AM EDT400.0012.2013.3015.900.00-110082.90%
MELI230317P004100002022-08-19 2:32PM EDT410.0012.879.8013.000.00-4275.48%
MELI230317P004200002022-08-19 2:33PM EDT420.0013.4810.6013.800.00-4274.58%
MELI230317P004600002022-09-22 1:17PM EDT460.0018.8020.5023.100.00-1078.35%
MELI230317P005000002022-09-29 3:15PM EDT500.0028.1026.7030.20+4.70+20.09%11176.18%
MELI230317P005200002022-09-29 3:15PM EDT520.0031.6029.2034.00+4.00+14.49%3374.59%
MELI230317P005400002022-09-15 1:59PM EDT540.0021.6034.0038.000.00-1173.86%
MELI230317P005500002022-09-29 2:36PM EDT550.0038.0036.2040.50+11.00+40.74%-673.51%
MELI230317P005600002022-09-20 2:45PM EDT560.0028.9038.2041.000.00--172.26%
MELI230317P005700002022-09-21 10:03AM EDT570.0030.8040.7045.300.00--172.58%
MELI230317P005800002022-09-29 12:56PM EDT580.0041.9043.6047.60+6.51+18.40%4272.22%
MELI230317P005900002022-09-28 11:38AM EDT590.0042.7045.6050.400.00-2671.66%
MELI230317P006000002022-09-28 11:38AM EDT600.0045.2048.6053.000.00-2971.32%
MELI230317P006100002022-09-26 2:22PM EDT610.0053.0051.4054.900.00-1370.63%
MELI230317P006200002022-09-02 10:14AM EDT620.0052.9053.6058.800.00-1170.34%
MELI230317P006300002022-09-29 12:47PM EDT630.0053.7055.6061.30+1.70+3.27%1869.49%
MELI230317P006400002022-09-02 10:24AM EDT640.0057.7060.1064.700.00-1169.63%
MELI230317P006500002022-09-23 10:49AM EDT650.0066.0060.2067.700.00-102568.28%
MELI230317P006600002022-09-06 3:42PM EDT660.0065.5065.8071.100.00-3668.62%
MELI230317P006700002022-09-29 12:38PM EDT670.0065.9068.8075.00+1.10+1.70%1668.28%
MELI230317P006800002022-09-29 1:27PM EDT680.0070.9070.9078.10-2.10-2.88%11467.42%
MELI230317P006900002022-09-23 9:49AM EDT690.0076.4073.6081.90+1.00+1.33%52366.88%
MELI230317P007000002022-09-28 12:07PM EDT700.0072.9079.1086.200.00-1567.16%
MELI230317P007100002022-09-23 9:33AM EDT710.0085.5183.1089.200.00-1566.65%
MELI230317P007200002022-07-29 9:41AM EDT720.00102.0080.6089.200.00-5063.64%
MELI230317P007300002022-09-19 12:24PM EDT730.0071.1090.2095.700.00-1365.38%
MELI230317P007400002022-09-14 10:15AM EDT740.0069.1094.50100.900.00-11265.35%
MELI230317P007500002022-09-14 10:15AM EDT750.0072.4098.40105.800.00-1565.10%
MELI230317P007600002022-09-21 10:25AM EDT760.0081.60102.90111.100.00-82065.03%
MELI230317P007700002022-09-29 3:35PM EDT770.00110.90108.40115.20+25.90+30.47%22864.86%
MELI230317P007800002022-09-12 10:15AM EDT780.0067.50111.80119.400.00-1164.17%
MELI230317P007900002022-09-26 11:29AM EDT790.00122.00114.70124.400.00-4663.51%
MELI230317P008000002022-09-29 3:16PM EDT800.00125.00122.50130.50-2.50-1.96%37364.20%
MELI230317P008200002022-09-29 10:15AM EDT820.00133.00128.60139.70-6.47-4.64%51962.53%
MELI230317P008400002022-09-27 12:19PM EDT840.00157.00139.30149.000.00-51661.77%
MELI230317P008600002022-09-29 3:27PM EDT860.00156.50148.90161.80+15.10+10.68%21961.36%
MELI230317P008800002022-09-22 1:35PM EDT880.00154.30159.90172.600.00-224460.64%
MELI230317P009000002022-09-22 2:12PM EDT900.00166.45171.50184.900.00-14560.20%
MELI230317P009200002022-09-29 11:52AM EDT920.00180.00185.40197.30+29.59+19.67%22860.12%
MELI230317P009400002022-09-21 11:46AM EDT940.00161.32197.10205.600.00-21358.46%
MELI230317P009600002022-09-21 1:48PM EDT960.00173.28210.30221.300.00-6758.62%
MELI230317P009700002022-09-20 11:27AM EDT970.00173.10217.90227.700.00-1458.54%
MELI230317P009800002022-09-19 9:46AM EDT980.00186.50223.20235.900.00-22558.30%
MELI230317P009900002022-09-29 2:37PM EDT990.00237.52230.10242.90+89.22+60.16%12758.11%
MELI230317P010000002022-09-22 12:41PM EDT1,000.00227.23237.50248.900.00-101757.77%
MELI230317P010100002022-09-29 3:33PM EDT1,010.00250.40243.90256.30+47.70+23.53%2557.48%
MELI230317P010200002022-09-19 12:25PM EDT1,020.00208.80252.00263.000.00-1857.38%
MELI230317P010300002022-09-19 12:26PM EDT1,030.00215.60258.50271.000.00-2657.17%
MELI230317P010400002022-09-19 12:27PM EDT1,040.00221.90267.70276.300.00-2256.92%
MELI230317P010500002022-09-12 2:53PM EDT1,050.00187.40273.40285.500.00-1456.72%
MELI230317P010600002022-09-23 10:47AM EDT1,060.00290.59282.40289.900.00-1256.12%
MELI230317P010700002022-09-12 11:28AM EDT1,070.00197.20290.10299.700.00--156.49%
MELI230317P010800002022-09-12 11:44AM EDT1,080.00206.00296.10307.800.00-2755.98%
MELI230317P011000002022-09-12 10:26AM EDT1,100.00212.10311.40324.400.00-2855.77%
MELI230317P011200002022-09-12 3:19PM EDT1,120.00226.90326.90338.300.00-3054.75%
MELI230317P014000002022-09-16 3:58PM EDT1,400.00499.78572.90583.500.00--153.64%
MELI230317P014200002022-09-16 3:55PM EDT1,420.00516.74589.60604.100.00--455.25%
MELI230317P014400002022-09-20 9:37AM EDT1,440.00528.84608.90623.500.00-62755.66%
MELI230317P014600002022-09-21 1:48PM EDT1,460.00560.64627.90642.300.00-102755.42%
MELI230317P014800002022-09-20 10:10AM EDT1,480.00573.45647.50661.300.00-302455.29%
MELI230317P015000002022-09-20 10:13AM EDT1,500.00594.26665.80680.800.00-21455.65%