Italia markets open in 3 hours 25 minutes
Dow Jones
29.225,61 -458,13 (-1,54%) Nasdaq
10.737,51 -314,13 (-2,84%) Nikkei 225
25.979,75 -442,30 (-1,67%) EUR/USD
0,9806 -0,0013 (-0,14%) BTC-EUR
19.781,82 -198,88 (-1,00%) CMC Crypto 200
443,03 -2,95 (-0,66%)
MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI230317C00320000 | 2022-09-21 2:43PM EDT | 320.00 | 613.20 | 515.40 | 530.20 | 0.00 | - | 1 | 2 | 101.53% |
| MELI230317C00420000 | 2022-08-26 9:36AM EDT | 420.00 | 528.00 | 414.80 | 429.80 | 0.00 | - | 1 | 1 | 75.21% |
| MELI230317C00500000 | 2022-09-14 9:33AM EDT | 500.00 | 464.00 | 361.60 | 371.70 | 0.00 | - | 1 | 1 | 83.96% |
| MELI230317C00760000 | 2022-07-26 9:31AM EDT | 760.00 | 141.15 | 0.00 | 262.90 | 0.00 | - | 1 | 1 | 107.30% |
| MELI230317C00780000 | 2022-09-15 12:37PM EDT | 780.00 | 274.10 | 173.70 | 183.80 | 0.00 | - | 1 | 2 | 70.54% |
| MELI230317C00790000 | 2022-09-06 2:47PM EDT | 790.00 | 202.90 | 169.80 | 178.00 | 0.00 | - | 1 | 2 | 70.38% |
| MELI230317C00800000 | 2022-09-07 9:41AM EDT | 800.00 | 199.00 | 163.40 | 173.90 | 0.00 | - | 1 | 51 | 69.98% |
| MELI230317C00820000 | 2022-09-23 10:53AM EDT | 820.00 | 151.90 | 153.20 | 163.70 | 0.00 | - | 2 | 4 | 69.21% |
| MELI230317C00860000 | 2022-09-22 12:36PM EDT | 860.00 | 152.20 | 135.70 | 144.60 | 0.00 | - | 10 | 10 | 68.12% |
| MELI230317C00880000 | 2022-09-22 12:44PM EDT | 880.00 | 144.30 | 128.50 | 135.10 | 0.00 | - | - | 41 | 67.69% |
| MELI230317C00900000 | 2022-09-20 10:13AM EDT | 900.00 | 172.43 | 120.80 | 126.50 | 0.00 | - | 10 | 73 | 67.19% |
| MELI230317C00920000 | 2022-09-21 12:18PM EDT | 920.00 | 159.98 | 108.70 | 119.20 | 0.00 | - | 3 | 28 | 65.84% |
| MELI230317C00940000 | 2022-09-21 11:46AM EDT | 940.00 | 151.82 | 103.30 | 114.30 | 0.00 | - | 2 | 12 | 66.36% |
| MELI230317C00960000 | 2022-09-23 12:15PM EDT | 960.00 | 97.30 | 97.20 | 104.90 | 0.00 | - | 2 | 12 | 65.58% |
| MELI230317C00970000 | 2022-09-19 9:45AM EDT | 970.00 | 141.80 | 94.30 | 101.40 | 0.00 | - | 10 | 5 | 65.43% |
| MELI230317C00980000 | 2022-09-29 11:39AM EDT | 980.00 | 99.80 | 91.00 | 98.10 | -37.18 | -27.14% | 1 | 4 | 65.20% |
| MELI230317C01000000 | 2022-09-29 10:49AM EDT | 1,000.00 | 88.70 | 86.50 | 91.70 | +5.05 | +6.04% | 1 | 57 | 65.16% |
| MELI230317C01010000 | 2022-09-12 9:58AM EDT | 1,010.00 | 181.70 | 82.10 | 88.60 | 0.00 | - | - | 1 | 64.62% |
| MELI230317C01020000 | 2022-09-29 12:45PM EDT | 1,020.00 | 86.90 | 78.70 | 86.30 | -79.60 | -47.81% | 1 | 1 | 64.45% |
| MELI230317C01030000 | 2022-09-29 12:52PM EDT | 1,030.00 | 83.60 | 75.20 | 82.40 | +6.80 | +8.85% | 1 | 3 | 63.86% |
| MELI230317C01040000 | 2022-08-19 11:07AM EDT | 1,040.00 | 129.30 | 115.30 | 123.80 | 0.00 | - | 1 | 21 | 83.42% |
| MELI230317C01050000 | 2022-08-30 11:06AM EDT | 1,050.00 | 99.50 | 72.10 | 78.00 | 0.00 | - | - | 1 | 64.26% |
| MELI230317C01060000 | 2022-08-30 11:21AM EDT | 1,060.00 | 90.90 | 73.10 | 77.50 | 0.00 | - | 1 | 2 | 65.42% |
| MELI230317C01070000 | 2022-09-29 3:35PM EDT | 1,070.00 | 69.50 | 65.90 | 72.50 | -6.50 | -8.55% | 3 | 2 | 63.56% |
| MELI230317C01080000 | 2022-08-23 10:16AM EDT | 1,080.00 | 101.70 | 71.10 | 80.30 | 0.00 | - | 16 | 16 | 67.63% |
| MELI230317C01100000 | 2022-09-23 1:55PM EDT | 1,100.00 | 57.00 | 58.20 | 64.80 | 0.00 | - | 3 | 22 | 62.75% |
| MELI230317C01120000 | 2022-09-12 2:26PM EDT | 1,120.00 | 127.10 | 54.00 | 60.90 | 0.00 | - | 5 | 7 | 62.57% |
| MELI230317C01140000 | 2022-09-12 2:24PM EDT | 1,140.00 | 119.60 | 51.20 | 57.40 | 0.00 | - | 2 | 2 | 62.74% |
| MELI230317C01180000 | 2022-09-12 1:48PM EDT | 1,180.00 | 108.30 | 43.20 | 50.90 | 0.00 | - | 1 | 1 | 62.27% |
| MELI230317C01200000 | 2022-09-29 3:56PM EDT | 1,200.00 | 43.75 | 41.60 | 45.90 | -6.15 | -12.32% | 25 | 24 | 62.04% |
| MELI230317C01260000 | 2022-09-29 2:16PM EDT | 1,260.00 | 33.60 | 34.30 | 37.40 | +1.60 | +5.00% | 2 | 2 | 61.85% |
| MELI230317C01280000 | 2022-09-28 10:17AM EDT | 1,280.00 | 27.70 | 31.60 | 35.00 | 0.00 | - | 5 | 46 | 61.65% |
| MELI230317C01300000 | 2022-09-28 10:14AM EDT | 1,300.00 | 25.70 | 28.50 | 32.50 | 0.00 | - | 3 | 5 | 61.17% |
| MELI230317C01320000 | 2022-09-28 10:14AM EDT | 1,320.00 | 23.60 | 25.40 | 31.70 | 0.00 | - | 3 | 4 | 61.15% |
| MELI230317C01340000 | 2022-09-28 2:23PM EDT | 1,340.00 | 27.30 | 22.90 | 29.00 | 0.00 | - | 1 | 6 | 60.59% |
| MELI230317C01360000 | 2022-09-28 9:48AM EDT | 1,360.00 | 20.32 | 22.70 | 27.90 | 0.00 | - | 1 | 20 | 61.32% |
| MELI230317C01380000 | 2022-09-20 11:58AM EDT | 1,380.00 | 39.30 | 19.30 | 26.30 | 0.00 | - | 1 | 7 | 60.63% |
| MELI230317C01400000 | 2022-09-29 11:40AM EDT | 1,400.00 | 22.30 | 19.60 | 24.20 | +2.85 | +14.65% | 2 | 5 | 61.06% |
| MELI230317C01420000 | 2022-09-20 11:55AM EDT | 1,420.00 | 34.10 | 15.80 | 22.30 | 0.00 | - | 3 | 6 | 59.86% |
| MELI230317C01440000 | 2022-09-27 12:01PM EDT | 1,440.00 | 12.80 | 15.00 | 20.70 | 0.00 | - | 1 | 8 | 59.89% |
| MELI230317C01460000 | 2022-09-21 9:51AM EDT | 1,460.00 | 28.15 | 13.50 | 19.10 | 0.00 | - | 1 | 3 | 59.54% |
| MELI230317C01480000 | 2022-09-16 10:21AM EDT | 1,480.00 | 28.40 | 12.40 | 18.30 | 0.00 | - | 3 | 7 | 59.65% |
| MELI230317C01500000 | 2022-09-22 9:56AM EDT | 1,500.00 | 16.55 | 11.70 | 17.70 | 0.00 | - | 1 | 6 | 59.99% |
| MELI230317C01520000 | 2022-09-16 3:55PM EDT | 1,520.00 | 24.54 | 11.30 | 15.20 | 0.00 | - | - | 4 | 59.48% |
| MELI230317C01540000 | 2022-09-27 1:33PM EDT | 1,540.00 | 8.30 | 10.10 | 15.20 | 0.00 | - | 2 | 29 | 59.76% |
| MELI230317C01560000 | 2022-09-21 1:48PM EDT | 1,560.00 | 19.22 | 9.60 | 13.50 | 0.00 | - | 10 | 42 | 59.45% |
| MELI230317C01580000 | 2022-09-27 2:59PM EDT | 1,580.00 | 7.90 | 10.10 | 14.70 | 0.00 | - | 1 | 57 | 61.25% |
| MELI230317C01600000 | 2022-09-29 1:42PM EDT | 1,600.00 | 10.45 | 8.70 | 12.40 | +3.25 | +45.14% | 3 | 75 | 59.99% |
Opzioni Putper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI230317P00320000 | 2022-09-29 2:16PM EDT | 320.00 | 7.00 | 5.20 | 9.90 | +2.40 | +52.17% | 1 | 31 | 89.22% |
| MELI230317P00330000 | 2022-09-26 3:30PM EDT | 330.00 | 7.50 | 6.60 | 10.60 | 0.00 | - | 10 | 20 | 89.16% |
| MELI230317P00340000 | 2022-08-19 1:29PM EDT | 340.00 | 7.10 | 5.20 | 8.60 | 0.00 | - | 6 | 6 | 82.49% |
| MELI230317P00350000 | 2022-08-19 2:32PM EDT | 350.00 | 7.78 | 5.80 | 9.20 | 0.00 | - | 6 | 3 | 81.55% |
| MELI230317P00360000 | 2022-08-23 10:36AM EDT | 360.00 | 8.11 | 7.10 | 9.90 | 0.00 | - | 1 | 11 | 81.44% |
| MELI230317P00380000 | 2022-08-19 2:57PM EDT | 380.00 | 10.65 | 7.60 | 10.90 | 0.00 | - | 24 | 12 | 78.32% |
| MELI230317P00390000 | 2022-08-19 1:29PM EDT | 390.00 | 11.09 | 8.30 | 11.50 | 0.00 | - | 16 | 8 | 77.30% |
| MELI230317P00400000 | 2022-09-28 11:45AM EDT | 400.00 | 12.20 | 13.30 | 15.90 | 0.00 | - | 1 | 100 | 82.90% |
| MELI230317P00410000 | 2022-08-19 2:32PM EDT | 410.00 | 12.87 | 9.80 | 13.00 | 0.00 | - | 4 | 2 | 75.48% |
| MELI230317P00420000 | 2022-08-19 2:33PM EDT | 420.00 | 13.48 | 10.60 | 13.80 | 0.00 | - | 4 | 2 | 74.58% |
| MELI230317P00460000 | 2022-09-22 1:17PM EDT | 460.00 | 18.80 | 20.50 | 23.10 | 0.00 | - | 1 | 0 | 78.35% |
| MELI230317P00500000 | 2022-09-29 3:15PM EDT | 500.00 | 28.10 | 26.70 | 30.20 | +4.70 | +20.09% | 1 | 11 | 76.18% |
| MELI230317P00520000 | 2022-09-29 3:15PM EDT | 520.00 | 31.60 | 29.20 | 34.00 | +4.00 | +14.49% | 3 | 3 | 74.59% |
| MELI230317P00540000 | 2022-09-15 1:59PM EDT | 540.00 | 21.60 | 34.00 | 38.00 | 0.00 | - | 1 | 1 | 73.86% |
| MELI230317P00550000 | 2022-09-29 2:36PM EDT | 550.00 | 38.00 | 36.20 | 40.50 | +11.00 | +40.74% | - | 6 | 73.51% |
| MELI230317P00560000 | 2022-09-20 2:45PM EDT | 560.00 | 28.90 | 38.20 | 41.00 | 0.00 | - | - | 1 | 72.26% |
| MELI230317P00570000 | 2022-09-21 10:03AM EDT | 570.00 | 30.80 | 40.70 | 45.30 | 0.00 | - | - | 1 | 72.58% |
| MELI230317P00580000 | 2022-09-29 12:56PM EDT | 580.00 | 41.90 | 43.60 | 47.60 | +6.51 | +18.40% | 4 | 2 | 72.22% |
| MELI230317P00590000 | 2022-09-28 11:38AM EDT | 590.00 | 42.70 | 45.60 | 50.40 | 0.00 | - | 2 | 6 | 71.66% |
| MELI230317P00600000 | 2022-09-28 11:38AM EDT | 600.00 | 45.20 | 48.60 | 53.00 | 0.00 | - | 2 | 9 | 71.32% |
| MELI230317P00610000 | 2022-09-26 2:22PM EDT | 610.00 | 53.00 | 51.40 | 54.90 | 0.00 | - | 1 | 3 | 70.63% |
| MELI230317P00620000 | 2022-09-02 10:14AM EDT | 620.00 | 52.90 | 53.60 | 58.80 | 0.00 | - | 1 | 1 | 70.34% |
| MELI230317P00630000 | 2022-09-29 12:47PM EDT | 630.00 | 53.70 | 55.60 | 61.30 | +1.70 | +3.27% | 1 | 8 | 69.49% |
| MELI230317P00640000 | 2022-09-02 10:24AM EDT | 640.00 | 57.70 | 60.10 | 64.70 | 0.00 | - | 1 | 1 | 69.63% |
| MELI230317P00650000 | 2022-09-23 10:49AM EDT | 650.00 | 66.00 | 60.20 | 67.70 | 0.00 | - | 10 | 25 | 68.28% |
| MELI230317P00660000 | 2022-09-06 3:42PM EDT | 660.00 | 65.50 | 65.80 | 71.10 | 0.00 | - | 3 | 6 | 68.62% |
| MELI230317P00670000 | 2022-09-29 12:38PM EDT | 670.00 | 65.90 | 68.80 | 75.00 | +1.10 | +1.70% | 1 | 6 | 68.28% |
| MELI230317P00680000 | 2022-09-29 1:27PM EDT | 680.00 | 70.90 | 70.90 | 78.10 | -2.10 | -2.88% | 1 | 14 | 67.42% |
| MELI230317P00690000 | 2022-09-23 9:49AM EDT | 690.00 | 76.40 | 73.60 | 81.90 | +1.00 | +1.33% | 5 | 23 | 66.88% |
| MELI230317P00700000 | 2022-09-28 12:07PM EDT | 700.00 | 72.90 | 79.10 | 86.20 | 0.00 | - | 1 | 5 | 67.16% |
| MELI230317P00710000 | 2022-09-23 9:33AM EDT | 710.00 | 85.51 | 83.10 | 89.20 | 0.00 | - | 1 | 5 | 66.65% |
| MELI230317P00720000 | 2022-07-29 9:41AM EDT | 720.00 | 102.00 | 80.60 | 89.20 | 0.00 | - | 5 | 0 | 63.64% |
| MELI230317P00730000 | 2022-09-19 12:24PM EDT | 730.00 | 71.10 | 90.20 | 95.70 | 0.00 | - | 1 | 3 | 65.38% |
| MELI230317P00740000 | 2022-09-14 10:15AM EDT | 740.00 | 69.10 | 94.50 | 100.90 | 0.00 | - | 1 | 12 | 65.35% |
| MELI230317P00750000 | 2022-09-14 10:15AM EDT | 750.00 | 72.40 | 98.40 | 105.80 | 0.00 | - | 1 | 5 | 65.10% |
| MELI230317P00760000 | 2022-09-21 10:25AM EDT | 760.00 | 81.60 | 102.90 | 111.10 | 0.00 | - | 8 | 20 | 65.03% |
| MELI230317P00770000 | 2022-09-29 3:35PM EDT | 770.00 | 110.90 | 108.40 | 115.20 | +25.90 | +30.47% | 2 | 28 | 64.86% |
| MELI230317P00780000 | 2022-09-12 10:15AM EDT | 780.00 | 67.50 | 111.80 | 119.40 | 0.00 | - | 1 | 1 | 64.17% |
| MELI230317P00790000 | 2022-09-26 11:29AM EDT | 790.00 | 122.00 | 114.70 | 124.40 | 0.00 | - | 4 | 6 | 63.51% |
| MELI230317P00800000 | 2022-09-29 3:16PM EDT | 800.00 | 125.00 | 122.50 | 130.50 | -2.50 | -1.96% | 3 | 73 | 64.20% |
| MELI230317P00820000 | 2022-09-29 10:15AM EDT | 820.00 | 133.00 | 128.60 | 139.70 | -6.47 | -4.64% | 5 | 19 | 62.53% |
| MELI230317P00840000 | 2022-09-27 12:19PM EDT | 840.00 | 157.00 | 139.30 | 149.00 | 0.00 | - | 5 | 16 | 61.77% |
| MELI230317P00860000 | 2022-09-29 3:27PM EDT | 860.00 | 156.50 | 148.90 | 161.80 | +15.10 | +10.68% | 2 | 19 | 61.36% |
| MELI230317P00880000 | 2022-09-22 1:35PM EDT | 880.00 | 154.30 | 159.90 | 172.60 | 0.00 | - | 22 | 44 | 60.64% |
| MELI230317P00900000 | 2022-09-22 2:12PM EDT | 900.00 | 166.45 | 171.50 | 184.90 | 0.00 | - | 1 | 45 | 60.20% |
| MELI230317P00920000 | 2022-09-29 11:52AM EDT | 920.00 | 180.00 | 185.40 | 197.30 | +29.59 | +19.67% | 2 | 28 | 60.12% |
| MELI230317P00940000 | 2022-09-21 11:46AM EDT | 940.00 | 161.32 | 197.10 | 205.60 | 0.00 | - | 2 | 13 | 58.46% |
| MELI230317P00960000 | 2022-09-21 1:48PM EDT | 960.00 | 173.28 | 210.30 | 221.30 | 0.00 | - | 6 | 7 | 58.62% |
| MELI230317P00970000 | 2022-09-20 11:27AM EDT | 970.00 | 173.10 | 217.90 | 227.70 | 0.00 | - | 1 | 4 | 58.54% |
| MELI230317P00980000 | 2022-09-19 9:46AM EDT | 980.00 | 186.50 | 223.20 | 235.90 | 0.00 | - | 2 | 25 | 58.30% |
| MELI230317P00990000 | 2022-09-29 2:37PM EDT | 990.00 | 237.52 | 230.10 | 242.90 | +89.22 | +60.16% | 1 | 27 | 58.11% |
| MELI230317P01000000 | 2022-09-22 12:41PM EDT | 1,000.00 | 227.23 | 237.50 | 248.90 | 0.00 | - | 10 | 17 | 57.77% |
| MELI230317P01010000 | 2022-09-29 3:33PM EDT | 1,010.00 | 250.40 | 243.90 | 256.30 | +47.70 | +23.53% | 2 | 5 | 57.48% |
| MELI230317P01020000 | 2022-09-19 12:25PM EDT | 1,020.00 | 208.80 | 252.00 | 263.00 | 0.00 | - | 1 | 8 | 57.38% |
| MELI230317P01030000 | 2022-09-19 12:26PM EDT | 1,030.00 | 215.60 | 258.50 | 271.00 | 0.00 | - | 2 | 6 | 57.17% |
| MELI230317P01040000 | 2022-09-19 12:27PM EDT | 1,040.00 | 221.90 | 267.70 | 276.30 | 0.00 | - | 2 | 2 | 56.92% |
| MELI230317P01050000 | 2022-09-12 2:53PM EDT | 1,050.00 | 187.40 | 273.40 | 285.50 | 0.00 | - | 1 | 4 | 56.72% |
| MELI230317P01060000 | 2022-09-23 10:47AM EDT | 1,060.00 | 290.59 | 282.40 | 289.90 | 0.00 | - | 1 | 2 | 56.12% |
| MELI230317P01070000 | 2022-09-12 11:28AM EDT | 1,070.00 | 197.20 | 290.10 | 299.70 | 0.00 | - | - | 1 | 56.49% |
| MELI230317P01080000 | 2022-09-12 11:44AM EDT | 1,080.00 | 206.00 | 296.10 | 307.80 | 0.00 | - | 2 | 7 | 55.98% |
| MELI230317P01100000 | 2022-09-12 10:26AM EDT | 1,100.00 | 212.10 | 311.40 | 324.40 | 0.00 | - | 2 | 8 | 55.77% |
| MELI230317P01120000 | 2022-09-12 3:19PM EDT | 1,120.00 | 226.90 | 326.90 | 338.30 | 0.00 | - | 3 | 0 | 54.75% |
| MELI230317P01400000 | 2022-09-16 3:58PM EDT | 1,400.00 | 499.78 | 572.90 | 583.50 | 0.00 | - | - | 1 | 53.64% |
| MELI230317P01420000 | 2022-09-16 3:55PM EDT | 1,420.00 | 516.74 | 589.60 | 604.10 | 0.00 | - | - | 4 | 55.25% |
| MELI230317P01440000 | 2022-09-20 9:37AM EDT | 1,440.00 | 528.84 | 608.90 | 623.50 | 0.00 | - | 6 | 27 | 55.66% |
| MELI230317P01460000 | 2022-09-21 1:48PM EDT | 1,460.00 | 560.64 | 627.90 | 642.30 | 0.00 | - | 10 | 27 | 55.42% |
| MELI230317P01480000 | 2022-09-20 10:10AM EDT | 1,480.00 | 573.45 | 647.50 | 661.30 | 0.00 | - | 30 | 24 | 55.29% |
| MELI230317P01500000 | 2022-09-20 10:13AM EDT | 1,500.00 | 594.26 | 665.80 | 680.80 | 0.00 | - | 2 | 14 | 55.65% |
© 2022 Yahoo. Tutti i diritti riservati.
