Italia markets open in 8 hours 43 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.175,44-11,81 (-0,99%)
Alla chiusura: 04:00PM EST
1.174,00 -1,44 (-0,12%)
Dopo ore: 05:35PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI230317C003200002022-10-25 8:52AM EST320.00560.00640.00655.000.00-130.00%
MELI230317C003300002022-11-15 11:21AM EST330.00704.00496.40510.800.00-110.00%
MELI230317C003400002023-01-31 9:32AM EST340.00830.00828.10843.100.00--1130.27%
MELI230317C003800002022-11-14 9:40AM EST380.00600.00485.50500.000.00-110.00%
MELI230317C003900002022-11-14 9:55AM EST390.00585.00474.00488.800.00-110.00%
MELI230317C004000002022-11-15 9:51AM EST400.00615.00446.30460.600.00-110.00%
MELI230317C004200002022-08-26 8:36AM EST420.00528.00414.80429.800.00-110.00%
MELI230317C004400002022-11-18 9:55AM EST440.00520.00405.80420.000.00-110.00%
MELI230317C004600002022-11-16 9:58AM EST460.00545.00377.70391.800.00--00.00%
MELI230317C004700002022-11-14 9:55AM EST470.00510.00399.80414.800.00-110.00%
MELI230317C004900002023-02-01 2:43PM EST490.00718.00680.10695.100.00--1127.17%
MELI230317C005000002022-09-14 8:33AM EST500.00464.000.000.000.00-110.00%
MELI230317C005400002022-11-15 11:59AM EST540.00516.00301.50314.800.00-110.00%
MELI230317C005500002023-02-02 9:36AM EST550.00700.00620.10635.100.00-12111.71%
MELI230317C005600002022-11-16 10:13AM EST560.00452.00291.70303.700.00--10.00%
MELI230317C005800002023-02-02 2:43PM EST580.00628.37590.20605.200.00-12105.33%
MELI230317C006000002022-10-14 11:39AM EST600.00244.97397.00412.000.00--10.00%
MELI230317C006100002022-11-04 8:41AM EST610.00416.70351.60366.200.00-110.00%
MELI230317C006300002022-10-19 10:57AM EST630.00260.07356.60371.500.00-110.00%
MELI230317C006500002022-10-25 9:43AM EST650.00275.35336.60351.600.00-110.00%
MELI230317C006600002023-01-06 2:52PM EST660.00239.58525.00540.000.00-12133.19%
MELI230317C006800002022-11-02 1:03PM EST680.00280.53292.00306.500.00-110.00%
MELI230317C006900002023-01-12 3:54PM EST690.00350.23481.10496.100.00--186.60%
MELI230317C007000002022-12-15 12:20PM EST700.00178.95385.70400.700.00--10.00%
MELI230317C007100002023-01-24 9:33AM EST710.00386.00462.20477.200.00--087.13%
MELI230317C007200002023-01-06 2:52PM EST720.00192.13466.30481.300.00-13119.07%
MELI230317C007300002022-12-20 3:29PM EST730.00190.00346.70361.700.00--10.00%
MELI230317C007400002022-11-04 8:42AM EST740.00303.76244.90259.900.00-100.00%
MELI230317C007500002022-12-19 12:42PM EST750.00186.00324.90339.900.00--30.00%
MELI230317C007600002022-07-26 8:31AM EST760.00141.150.00262.900.00-110.00%
MELI230317C007700002022-12-12 3:26PM EST770.00180.00192.40207.400.00--10.00%
MELI230317C007800002023-01-12 3:54PM EST780.00269.03394.00409.000.00-2378.50%
MELI230317C007900002023-01-13 9:31AM EST790.00256.50384.20399.200.00-1377.01%
MELI230317C008000002023-01-30 2:51PM EST800.00389.50374.10389.100.00-56474.72%
MELI230317C008200002023-01-20 10:38AM EST820.00284.64355.10370.100.00-2973.18%
MELI230317C008400002023-01-20 10:20AM EST840.00261.65336.20351.200.00-2971.57%
MELI230317C008600002023-01-06 9:34AM EST860.0097.00332.30347.300.00-14692.33%
MELI230317C008700002023-01-31 2:50PM EST870.00311.15308.60323.600.00-2270.00%
MELI230317C008800002023-01-27 3:08PM EST880.00363.35298.80313.800.00-15468.27%
MELI230317C009000002023-02-06 3:15PM EST900.00280.20280.40295.40-59.80-17.59%639566.70%
MELI230317C009100002023-02-03 3:37PM EST910.00287.60271.30286.300.00-1165.95%
MELI230317C009200002023-02-01 1:11PM EST920.00270.00262.70277.700.00-19265.82%
MELI230317C009400002023-02-02 10:49AM EST940.00321.10247.00260.300.00-24565.95%
MELI230317C009500002023-01-30 10:19AM EST950.00267.52238.90249.200.00--264.23%
MELI230317C009600002023-01-27 9:35AM EST960.00260.50229.50243.100.00-16264.60%
MELI230317C009700002023-01-30 1:34PM EST970.00235.81220.60234.100.00-23263.50%
MELI230317C009800002023-02-03 2:59PM EST980.00236.00213.40226.300.00-14663.84%
MELI230317C009900002023-02-01 2:41PM EST990.00238.00204.20218.300.00-23462.93%
MELI230317C010000002023-02-06 10:04AM EST1,000.00210.00196.60209.90-21.80-9.40%1532962.52%
MELI230317C010100002023-02-03 11:14AM EST1,010.00223.05189.40200.100.00-11661.54%
MELI230317C010200002023-02-02 2:50PM EST1,020.00220.00181.30192.800.00-11861.20%
MELI230317C010300002023-02-02 2:13PM EST1,030.00224.45173.90183.500.00-21860.19%
MELI230317C010400002023-02-02 11:14AM EST1,040.00231.68166.70176.200.00-12560.03%
MELI230317C010500002023-02-02 1:25PM EST1,050.00210.50159.90169.100.00-19159.98%
MELI230317C010600002023-02-02 11:14AM EST1,060.00217.29153.20160.800.00-11559.37%
MELI230317C010700002023-02-03 10:13AM EST1,070.00169.50146.80154.400.00-11659.49%
MELI230317C010800002023-02-02 2:43PM EST1,080.00169.57137.90148.300.00-12958.67%
MELI230317C010900002023-01-31 11:23AM EST1,090.00134.30131.80140.500.00-1158.15%
MELI230317C011000002023-02-03 3:13PM EST1,100.00132.00126.00136.80-11.85-8.24%814159.09%
MELI230317C011100002023-02-06 12:01PM EST1,110.00128.90117.80127.80+13.90+12.09%2157.18%
MELI230317C011200002023-01-27 1:49PM EST1,120.00159.52114.30121.400.00-43057.72%
MELI230317C011300002023-02-06 12:30PM EST1,130.00115.90107.90114.80-31.00-21.10%61457.07%
MELI230317C011400002023-02-03 10:56AM EST1,140.00134.22102.00109.000.00-21356.74%
MELI230317C011500002023-02-06 10:15AM EST1,150.00101.7098.10101.90-7.00-6.44%21856.53%
MELI230317C011600002023-02-06 2:13PM EST1,160.0096.2092.1096.20-8.65-8.25%123955.98%
MELI230317C011700002023-01-31 10:09AM EST1,170.0088.0087.3090.50+4.91+5.91%11555.70%
MELI230317C011800002023-02-06 2:07PM EST1,180.0085.8382.8085.30-7.99-8.52%1912155.57%
MELI230317C011900002023-02-06 1:55PM EST1,190.0076.6077.0080.50-12.40-13.93%21055.03%
MELI230317C012000002023-02-06 11:32AM EST1,200.0079.7472.8075.00-3.56-4.27%817554.66%
MELI230317C012100002023-02-06 11:33AM EST1,210.0075.9066.3071.80-2.45-3.13%2554.17%
MELI230317C012200002023-02-03 3:39PM EST1,220.0072.9060.2066.200.00-83252.92%
MELI230317C012300002023-02-06 10:02AM EST1,230.0064.4056.6062.40-4.20-6.12%11652.94%
MELI230317C012400002023-02-06 10:06AM EST1,240.0060.3053.3058.60-5.33-8.12%317852.95%
MELI230317C012500002023-02-06 1:59PM EST1,250.0052.0249.7053.60-9.35-15.24%74852.34%
MELI230317C012600002023-02-06 10:22AM EST1,260.0050.2045.7049.80-17.05-25.35%24751.87%
MELI230317C012700002023-02-03 10:17AM EST1,270.0053.7542.1047.000.00-11251.76%
MELI230317C012800002023-02-06 10:20AM EST1,280.0043.7039.1043.00-6.70-13.29%28051.32%
MELI230317C012900002023-02-06 12:05PM EST1,290.0041.4036.1039.40-3.30-7.38%3750.90%
MELI230317C013000002023-02-03 3:52PM EST1,300.0038.5031.8037.80-2.60-6.33%223250.61%
MELI230317C013100002023-02-06 12:03PM EST1,310.0035.2030.4033.70-12.20-25.74%3850.34%
MELI230317C013200002023-02-06 1:07PM EST1,320.0030.2527.4031.50-6.95-18.68%21450.06%
MELI230317C013300002023-02-06 1:07PM EST1,330.0027.6525.6028.50-5.85-17.46%11950.98%
MELI230317C013400002023-02-06 3:57PM EST1,340.0024.2822.7028.10-25.32-51.05%22350.09%
MELI230317C013500002023-02-06 3:57PM EST1,350.0022.1720.0024.90-7.07-24.18%511351.23%
MELI230317C013600002023-02-03 11:10AM EST1,360.0033.0517.6024.800.00-13652.68%
MELI230317C013700002023-02-06 2:55PM EST1,370.0018.2316.8022.80-6.27-25.59%11552.44%
MELI230317C013800002023-02-06 3:38PM EST1,380.0015.0714.6019.10-14.68-49.34%21950.50%
MELI230317C013900002023-02-03 10:25AM EST1,390.0024.5012.9016.200.00-2749.04%
MELI230317C014000002023-02-06 3:15PM EST1,400.0012.5011.8016.10-4.77-27.62%45550.27%
MELI230317C014100002023-02-06 2:03PM EST1,410.0012.6010.1015.60-3.40-21.25%41651.05%
MELI230317C014200002023-02-01 12:40PM EST1,420.0012.009.2014.300.00-11350.93%
MELI230317C014300002023-01-27 1:28PM EST1,430.0021.707.9013.100.00-1150.81%
MELI230317C014400002023-02-02 11:09AM EST1,440.0023.507.6011.100.00-21249.61%
MELI230317C014500002023-02-03 12:47PM EST1,450.0013.596.809.200.00-21748.26%
MELI230317C014600002023-02-06 1:02PM EST1,460.007.805.309.20-7.50-49.02%11149.38%
MELI230317C014800002023-02-02 9:42AM EST1,480.0015.373.407.600.00-11649.18%
MELI230317C014900002023-02-03 1:16PM EST1,490.006.353.907.500.00-6650.07%
MELI230317C015000002023-02-06 10:18AM EST1,500.005.302.655.60-1.88-26.18%102947.81%
MELI230317C015100002023-02-02 9:42AM EST1,510.0011.981.955.600.00-1248.79%
MELI230317C015200002023-02-06 3:30PM EST1,520.002.901.705.90-8.60-74.78%151750.33%
MELI230317C015400002023-01-30 3:59PM EST1,540.004.440.205.100.00-33250.66%
MELI230317C015600002023-01-27 9:49AM EST1,560.003.430.104.500.00-14451.19%
MELI230317C015800002023-01-30 3:57PM EST1,580.002.730.054.000.00-36251.77%
MELI230317C015900002023-01-27 3:56PM EST1,590.004.550.003.800.00-1152.13%
MELI230317C016000002023-02-06 12:14PM EST1,600.001.500.053.60-1.10-42.31%16252.45%
MELI230317C016200002023-02-06 11:54AM EST1,620.001.450.303.30-2.26-60.92%1853.27%
MELI230317C016900002023-02-01 11:44AM EST1,690.000.850.002.900.00--151.61%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI230317P003200002022-12-28 10:21AM EST320.000.700.001.000.00-188153.42%
MELI230317P003300002023-01-31 3:11PM EST330.000.700.001.000.00-159149.90%
MELI230317P003400002023-01-03 12:05PM EST340.000.500.002.550.00-116164.01%
MELI230317P003500002022-12-15 9:47AM EST350.001.250.002.700.00-26161.55%
MELI230317P003600002023-01-27 1:21PM EST360.000.050.000.050.00-848107.03%
MELI230317P003700002022-10-31 9:00AM EST370.006.000.000.000.00-1150.00%
MELI230317P003800002023-02-06 11:45AM EST380.000.050.000.05-1.75-97.22%310102.34%
MELI230317P003900002023-02-02 10:33AM EST390.000.500.002.500.00-335146.29%
MELI230317P004000002023-01-20 10:08AM EST400.000.780.001.500.00-1115134.23%
MELI230317P004100002022-10-17 10:02AM EST410.0013.721.856.800.00-24168.79%
MELI230317P004200002022-11-25 12:57PM EST420.003.500.004.300.00-110147.79%
MELI230317P004300002022-12-21 11:23AM EST430.003.080.004.600.00-17146.09%
MELI230317P004400002022-11-25 10:48AM EST440.004.580.005.000.00-2617144.80%
MELI230317P004500002022-10-26 12:30PM EST450.0016.003.006.700.00-30158.11%
MELI230317P004600002022-11-25 12:57PM EST460.005.400.105.800.00-17142.36%
MELI230317P004700002022-11-01 12:22PM EST470.0011.503.708.400.00-711157.81%
MELI230317P004800002023-01-12 10:08AM EST480.001.500.002.600.00-120120.92%
MELI230317P004900002023-01-24 9:30AM EST490.000.500.002.650.00-111118.65%
MELI230317P005000002023-02-01 3:10PM EST500.000.240.002.650.00-147116.11%
MELI230317P005200002023-01-27 11:59AM EST520.002.000.002.650.00-438111.18%
MELI230317P005300002022-12-27 2:07PM EST530.007.060.002.650.00-3440108.79%
MELI230317P005400002023-01-17 12:53PM EST540.002.000.002.700.00-112106.70%
MELI230317P005500002023-01-27 12:05PM EST550.000.400.002.700.00-129104.40%
MELI230317P005600002023-01-17 11:43AM EST560.002.000.002.750.00-44102.37%
MELI230317P005700002023-01-26 12:16PM EST570.000.500.002.800.00-39100.39%
MELI230317P005800002023-02-02 10:33AM EST580.000.400.050.500.00-318480.62%
MELI230317P005900002023-01-26 12:14PM EST590.000.650.002.900.00-11096.50%
MELI230317P006000002023-01-26 12:14PM EST600.000.500.002.950.00-212794.58%
MELI230317P006100002023-01-20 2:30PM EST610.001.950.003.100.00-11593.14%
MELI230317P006200002023-01-23 9:53AM EST620.002.000.003.200.00-23491.47%
MELI230317P006300002023-01-24 12:04PM EST630.003.000.003.300.00-23189.81%
MELI230317P006400002022-12-28 12:31PM EST640.0020.910.003.900.00-11190.00%
MELI230317P006500002023-02-02 3:03PM EST650.001.700.003.500.00-119186.50%
MELI230317P006600002023-01-17 3:17PM EST660.005.290.003.500.00-11184.51%
MELI230317P006700002023-01-12 3:50PM EST670.006.000.003.600.00-1682.89%
MELI230317P006800002023-01-30 3:57PM EST680.002.600.003.700.00-23681.27%
MELI230317P006900002022-11-30 2:07PM EST690.0034.0028.0036.700.00-116150.95%
MELI230317P007000002023-02-01 11:11AM EST700.002.730.003.90+0.53+24.09%125078.08%
MELI230317P007100002023-01-23 3:45PM EST710.004.200.004.000.00-12876.49%
MELI230317P007200002023-01-26 1:35PM EST720.003.500.004.100.00-11974.91%
MELI230317P007300002023-01-31 2:45PM EST730.003.150.004.200.00-25073.34%
MELI230317P007400002023-01-26 10:21AM EST740.004.460.004.400.00-108872.04%
MELI230317P007500002023-02-03 9:30AM EST750.005.510.804.500.00-19672.44%
MELI230317P007600002023-01-26 10:43AM EST760.004.320.704.700.00-14170.81%
MELI230317P007700002023-01-26 2:22PM EST770.004.801.005.000.00-26970.27%
MELI230317P007800002023-02-01 2:18PM EST780.003.500.505.200.00-23667.80%
MELI230317P007900002023-01-27 12:13PM EST790.004.001.905.500.00-25569.24%
MELI230317P008000002023-02-06 11:50AM EST800.004.002.505.80-0.50-11.11%419268.88%
MELI230317P008100002023-01-26 12:57PM EST810.006.401.456.400.00--266.28%
MELI230317P008200002023-01-31 9:42AM EST820.007.611.956.800.00-35065.85%
MELI230317P008300002023-01-24 3:21PM EST830.0011.133.107.400.00--166.46%
MELI230317P008400002023-02-06 2:29PM EST840.005.703.407.90-0.30-5.00%17365.60%
MELI230317P008500002023-02-06 3:57PM EST850.005.805.206.90-3.00-34.09%3864.68%
MELI230317P008600002023-02-06 1:12PM EST860.006.205.907.80-2.28-26.89%411364.59%
MELI230317P008700002023-02-06 12:19PM EST870.006.906.507.70-0.70-9.21%3663.20%
MELI230317P008800002023-02-06 12:39PM EST880.007.406.909.80+1.20+19.35%17963.77%
MELI230317P008900002023-02-06 1:46PM EST890.008.708.1010.20+1.60+22.54%2463.27%
MELI230317P009000002023-02-06 3:57PM EST900.009.607.6012.40-0.40-4.00%114862.76%
MELI230317P009100002023-02-02 12:16PM EST910.007.0010.0012.000.00--062.38%
MELI230317P009200002023-02-06 3:11PM EST920.0012.0011.0013.70-2.30-16.08%57162.40%
MELI230317P009300002023-02-06 1:07PM EST930.0012.6012.1013.90+2.20+21.15%4561.27%
MELI230317P009400002023-02-01 11:41AM EST940.0018.9712.8015.500.00-13060.77%
MELI230317P009500002023-02-03 9:53AM EST950.0014.4814.3016.500.00-52060.30%
MELI230317P009600002023-02-06 2:12PM EST960.0016.7015.9018.00+2.70+19.29%210660.08%
MELI230317P009700002023-02-02 11:19AM EST970.0013.2716.5020.000.00-11759.44%
MELI230317P009800002023-02-06 3:38PM EST980.0021.2319.1022.20-0.97-4.37%314959.90%
MELI230317P009900002023-02-06 1:48PM EST990.0022.2920.7024.50+6.79+43.81%15759.70%
MELI230317P010000002023-02-03 12:59PM EST1,000.0021.0722.3026.200.00-832659.08%
MELI230317P010100002023-02-02 9:37AM EST1,010.0018.5023.9028.400.00-11558.60%
MELI230317P010200002023-02-03 3:19PM EST1,020.0026.1526.6030.200.00-104258.33%
MELI230317P010300002023-02-06 10:06AM EST1,030.0029.9028.7032.50-46.56-60.89%11757.89%
MELI230317P010400002023-02-06 10:04AM EST1,040.0032.3029.7035.00+7.65+31.03%41856.96%
MELI230317P010500002023-02-06 9:30AM EST1,050.0035.1032.6037.60+3.80+12.14%44056.77%
MELI230317P010600002023-02-03 3:33PM EST1,060.0034.5535.4040.300.00-113656.45%
MELI230317P010700002023-02-06 10:09AM EST1,070.0038.8036.4043.50+1.63+4.39%13955.51%
MELI230317P010800002023-02-03 10:15AM EST1,080.0037.1041.2047.000.00-14856.02%
MELI230317P010900002023-02-03 3:19PM EST1,090.0044.1544.1050.300.00-101855.60%
MELI230317P011000002023-02-06 12:15PM EST1,100.0048.0545.6053.30+6.85+16.63%43454.46%
MELI230317P011100002023-02-02 12:26PM EST1,110.0038.9052.1057.400.00-3955.37%
MELI230317P011200002023-02-06 10:21AM EST1,120.0059.7855.4060.00+17.73+42.16%515354.50%
MELI230317P011300002023-02-03 10:16AM EST1,130.0052.8059.3063.700.00-1254.10%
MELI230317P011400002023-02-06 1:32PM EST1,140.0066.3063.3067.90+4.30+6.94%71953.78%
MELI230317P011500002023-02-06 10:21AM EST1,150.0071.1068.4070.70+5.10+7.73%61553.24%
MELI230317P011600002023-02-06 10:08AM EST1,160.0070.2072.5075.20+0.20+0.29%2352.81%
MELI230317P011700002023-02-06 1:14PM EST1,170.0078.0677.2080.10+3.36+4.50%2617652.59%
MELI230317P011800002023-02-06 2:07PM EST1,180.0082.5382.2084.80+8.03+10.78%281452.28%
MELI230317P011900002023-02-06 10:22AM EST1,190.0090.9086.4090.20+7.20+8.60%4351.81%
MELI230317P012000002023-02-06 3:53PM EST1,200.0093.3092.0094.70+7.76+9.07%42051.37%
MELI230317P012100002023-02-03 3:10PM EST1,210.0092.8597.30103.300.00-3252.04%
MELI230317P012200002023-02-03 11:30AM EST1,220.0085.80101.70108.800.00-3551.30%
MELI230317P012300002023-02-06 10:22AM EST1,230.00111.80107.40114.80+20.90+22.99%1351.01%
MELI230317P012400002023-02-06 12:01PM EST1,240.00112.70112.70121.60+14.04+14.23%5750.74%
MELI230317P012500002023-02-02 12:08PM EST1,250.0090.70115.50127.500.00--553.21%
MELI230317P012600002023-02-06 3:29PM EST1,260.00134.30124.90133.50+17.30+14.79%1652.69%
MELI230317P012700002023-02-03 3:58PM EST1,270.00127.20131.70139.700.00-2452.18%
MELI230317P013000002023-02-02 11:40AM EST1,300.00157.30152.30160.90+42.00+36.43%1151.75%
MELI230317P013200002022-12-08 3:58PM EST1,320.00440.00438.30453.300.00-10229.61%
MELI230317P013400002023-02-02 11:33AM EST1,340.00136.70177.80190.500.00--150.55%
MELI230317P013600002023-02-02 11:34AM EST1,360.00149.30194.20207.700.00--151.27%
MELI230317P013900002023-01-27 3:11PM EST1,390.00183.00217.30232.300.00-1150.58%
MELI230317P014000002023-01-13 11:37AM EST1,400.00341.70226.00241.000.00-1150.63%
MELI230317P014200002022-09-16 2:55PM EST1,420.00516.74656.00671.000.00--4326.77%
MELI230317P014400002022-11-02 1:50PM EST1,440.00560.00488.20503.200.00-128205.83%
MELI230317P014600002022-09-21 12:48PM EST1,460.00560.64628.00641.200.00-1027286.69%
MELI230317P014800002022-09-20 9:10AM EST1,480.00573.45660.00674.600.00-3024298.29%
MELI230317P015000002023-01-06 10:23AM EST1,500.00635.00305.90320.900.00-200.00%