Italia markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
941,51-6,74 (-0,71%)
Al 03:48PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI230616C003100002022-10-04 10:53AM EDT310.00660.00642.60657.500.00-14100.50%
MELI230616C003500002022-06-30 3:57PM EDT350.00335.00484.10502.500.00-100.00%
MELI230616C005000002022-09-28 12:13PM EDT500.00400.10480.40494.800.00-1183.72%
MELI230616C005400002022-05-16 12:08AM EDT540.00287.79250.90266.000.00--10.00%
MELI230616C005600002022-01-21 3:01PM EDT560.00574.76452.00469.100.00-3391.58%
MELI230616C005800002022-07-15 2:01PM EDT580.00231.95550.00568.000.00-12149.33%
MELI230616C006000002022-10-04 9:59AM EDT600.00405.10404.30415.300.00-1377.61%
MELI230616C006200002022-07-01 1:24PM EDT620.00179.50286.50303.200.00-11120.00%
MELI230616C006400002022-07-01 1:24PM EDT640.00170.20273.30289.800.00-660.00%
MELI230616C006600002022-07-14 10:49AM EDT660.00159.65488.00506.000.00-114134.57%
MELI230616C006800002022-06-21 9:59AM EDT680.00170.94233.70250.800.00-200.00%
MELI230616C007000002022-10-04 11:03AM EDT700.00343.45337.20347.400.00-2674.27%
MELI230616C007200002022-07-07 10:52AM EDT720.00185.40389.80407.500.00-15102.45%
MELI230616C007400002022-08-04 12:04PM EDT740.00393.00246.20260.900.00-1649.53%
MELI230616C007600002022-06-30 10:38AM EDT760.00117.40205.80221.100.00-1937.89%
MELI230616C007800002022-08-22 10:19AM EDT780.00239.25260.50274.400.00-4561.81%
MELI230616C008000002022-10-03 12:24PM EDT800.00220.60274.90286.100.00-11570.70%
MELI230616C008200002022-10-04 1:12PM EDT820.00264.57263.80272.300.00-11169.68%
MELI230616C008400002022-09-09 1:35PM EDT840.00276.00252.60262.200.00-21469.23%
MELI230616C008600002022-10-04 12:37PM EDT860.00252.83242.50251.000.00-21668.69%
MELI230616C008800002022-10-03 12:24PM EDT880.00183.60232.20239.500.00-33067.97%
MELI230616C009000002022-09-28 3:07PM EDT900.00174.00221.90233.300.00-46068.06%
MELI230616C009200002022-09-20 10:46AM EDT920.00199.64213.40223.000.00-24567.67%
MELI230616C009400002022-09-19 1:59PM EDT940.00188.57202.60212.000.00-102266.69%
MELI230616C009600002022-09-16 2:58PM EDT960.00183.37194.90201.700.00-16966.26%
MELI230616C009800002022-09-27 12:17PM EDT980.00106.30185.30194.800.00-21265.98%
MELI230616C010000002022-10-04 11:03AM EDT1,000.00183.55177.20185.800.00-28165.53%
MELI230616C010200002022-09-23 10:31AM EDT1,020.00111.20169.90177.000.00-24365.15%
MELI230616C010400002022-10-04 11:59AM EDT1,040.00169.60163.50169.600.00-58565.06%
MELI230616C010600002022-10-04 11:57AM EDT1,060.00163.00154.60163.800.00-2564.75%
MELI230616C010800002022-10-04 10:03AM EDT1,080.00152.10147.00155.900.00-1164.23%
MELI230616C011000002022-10-05 2:15PM EDT1,100.00138.50141.80147.10+35.50+34.47%338463.87%
MELI230616C011200002022-10-04 12:00PM EDT1,120.00142.50135.30143.800.00-3864.11%
MELI230616C011400002022-10-05 12:27PM EDT1,140.00123.22126.90135.70-14.38-10.45%11363.21%
MELI230616C011600002022-10-04 11:47AM EDT1,160.00127.90122.50127.600.00-41162.87%
MELI230616C011800002022-06-15 2:42PM EDT1,180.0044.6042.5048.300.00-1238.61%
MELI230616C012000002022-09-27 12:57PM EDT1,200.0055.00110.60117.200.00-61662.43%
MELI230616C012200002022-09-22 11:12AM EDT1,220.0069.68105.10112.300.00-2862.23%
MELI230616C012400002022-09-22 11:12AM EDT1,240.0094.85100.80105.70+28.10+42.10%2861.88%
MELI230616C012600002022-07-20 10:54AM EDT1,260.0048.4084.9097.800.00-2459.29%
MELI230616C012800002022-09-28 3:01PM EDT1,280.0062.7090.2096.800.00-1261.36%
MELI230616C013000002022-10-04 11:06AM EDT1,300.0090.1084.0091.000.00-22360.62%
MELI230616C013200002022-08-04 9:44AM EDT1,320.00144.5053.4065.900.00-2351.95%
MELI230616C013400002022-08-03 12:47PM EDT1,340.0069.0053.6062.300.00-2352.49%
MELI230616C013600002022-09-30 1:45PM EDT1,360.0048.6072.8079.200.00-14360.27%
MELI230616C013800002022-09-30 3:22PM EDT1,380.0046.4068.6076.100.00-12460.10%
MELI230616C014000002022-09-30 1:58PM EDT1,400.0043.9064.8072.200.00-49659.80%
MELI230616C014200002022-07-28 11:58AM EDT1,420.0031.9443.1059.900.00-12854.35%
MELI230616C014400002022-10-04 3:03PM EDT1,440.0063.4259.3064.300.00-13059.41%
MELI230616C014600002022-10-04 3:03PM EDT1,460.0060.4255.3061.900.00-22359.19%
MELI230616C014800002022-08-16 2:19PM EDT1,480.0098.0059.6067.300.00-2262.07%
MELI230616C015000002022-09-29 12:23PM EDT1,500.0031.3051.1055.500.00-111659.04%
MELI230616C015200002022-09-21 10:36AM EDT1,520.0042.4048.1053.700.00-1258.99%
MELI230616C015400002022-10-04 12:03PM EDT1,540.0050.5045.2049.600.00-1558.43%
MELI230616C015600002022-09-30 2:28PM EDT1,560.0028.9042.8048.400.00-2558.54%
MELI230616C015800002022-10-04 10:30AM EDT1,580.0041.8040.2045.500.00-1658.20%
MELI230616C016000002022-10-03 3:20PM EDT1,600.0030.5037.6044.100.00-11258.14%
MELI230616C016200002022-10-04 10:42AM EDT1,620.0039.2037.3041.400.00-15758.27%
MELI230616C016400002022-10-04 11:13AM EDT1,640.0037.7034.6038.000.00-5657.62%
MELI230616C016600002022-09-20 10:46AM EDT1,660.0031.3032.2037.300.00-44057.65%
MELI230616C016800002022-09-19 10:15AM EDT1,680.0027.8030.6036.200.00-61957.74%
MELI230616C017000002022-09-23 9:33AM EDT1,700.0016.9030.0034.400.00-1757.87%
MELI230616C017200002022-09-22 12:21PM EDT1,720.0017.8027.2031.600.00-1257.12%
MELI230616C017400002022-09-20 3:11PM EDT1,740.0024.5026.3030.600.00-9557.32%
MELI230616C017600002022-08-09 3:02PM EDT1,760.0040.0022.2027.600.00-1356.00%
MELI230616C017800002022-05-09 11:13AM EDT1,780.0019.0010.9018.600.00-101052.72%
MELI230616C018000002022-09-07 2:47PM EDT1,800.0017.9922.2026.400.00-91456.98%
MELI230616C018200002022-03-18 11:44AM EDT1,820.0078.1048.0057.500.00-1271.90%
MELI230616C018400002022-04-22 3:31PM EDT1,840.0043.148.6016.800.00-11050.18%
MELI230616C018600002022-08-19 12:56PM EDT1,860.0018.5016.5022.700.00-1555.91%
MELI230616C018800002022-09-16 12:06PM EDT1,880.0018.8017.9022.800.00-1457.02%
MELI230616C019000002022-09-16 12:51PM EDT1,900.0017.7017.9019.900.00-113456.64%
MELI230616C019200002022-09-21 1:31PM EDT1,920.0015.1015.2020.300.00-1256.41%
MELI230616C019400002022-09-14 2:57PM EDT1,940.0019.0015.8019.500.00-1456.91%
MELI230616C019600002022-09-29 1:04PM EDT1,960.008.9015.2018.700.00-11156.97%
MELI230616C019800002022-09-23 1:55PM EDT1,980.007.2013.5018.100.00-21156.65%
MELI230616C020000002022-09-28 1:39PM EDT2,000.007.2013.8016.000.00-27756.48%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI230616P003100002022-09-26 2:28PM EDT310.0011.507.5011.700.00-51685.65%
MELI230616P003200002022-08-11 1:35PM EDT320.009.305.5011.600.00--181.31%
MELI230616P003400002022-07-12 9:30AM EDT340.0030.684.8013.500.00-1178.27%
MELI230616P003500002022-09-27 12:49PM EDT350.0016.0010.9014.800.00-11582.47%
MELI230616P003700002022-09-23 1:30PM EDT370.0018.4012.6016.500.00-1180.77%
MELI230616P003800002022-10-04 3:51PM EDT380.0014.6013.6017.400.00-1280.01%
MELI230616P004000002022-09-22 3:58PM EDT400.0019.2015.5019.400.00-1378.46%
MELI230616P004100002022-08-09 2:45PM EDT410.0019.8016.8020.800.00-1278.07%
MELI230616P004200002022-10-04 1:54PM EDT420.0019.3017.9019.700.00-1176.13%
MELI230616P004400002022-09-21 10:21AM EDT440.0021.5020.4022.600.00-12875.21%
MELI230616P004500002022-09-19 11:26AM EDT450.0022.1021.6024.500.00-313174.87%
MELI230616P004600002022-10-03 12:26PM EDT460.0029.5023.1025.200.00-31774.06%
MELI230616P004700002022-09-08 1:31PM EDT470.0027.5524.9027.900.00-3374.25%
MELI230616P004800002022-09-12 12:50PM EDT480.0023.8025.6028.900.00-2373.15%
MELI230616P004900002022-09-15 3:34PM EDT490.0026.5027.4030.000.00-11672.55%
MELI230616P005000002022-09-28 12:12PM EDT500.0037.0028.1031.900.00-117871.80%
MELI230616P005200002022-09-27 1:52PM EDT520.0047.1531.5036.000.00-1871.10%
MELI230616P005400002022-10-03 2:50PM EDT540.0042.0035.5039.400.00-114770.19%
MELI230616P005600002022-09-01 9:36AM EDT560.0058.3053.5058.800.00-32778.42%
MELI230616P005800002022-09-29 10:40AM EDT580.0059.9044.1047.800.00-13368.65%
MELI230616P006000002022-10-04 11:06AM EDT600.0049.9048.3053.000.00-25167.92%
MELI230616P006200002022-09-29 10:48AM EDT620.0071.8053.6056.300.00-55066.84%
MELI230616P006400002022-10-03 12:04PM EDT640.0072.8057.3063.000.00-21866.13%
MELI230616P006600002022-10-03 12:26PM EDT660.0079.1063.9068.500.00-16565.70%
MELI230616P006800002022-09-28 12:04PM EDT680.0089.2068.5074.500.00-13264.77%
MELI230616P007000002022-10-04 10:12AM EDT700.0077.3674.8081.100.00-116964.25%
MELI230616P007200002022-09-21 10:39AM EDT720.0090.3082.0087.100.00-12063.66%
MELI230616P007400002022-09-21 10:42AM EDT740.0097.1089.0095.000.00-33863.31%
MELI230616P007600002022-10-03 3:05PM EDT760.00110.0094.10102.100.00-14162.27%
MELI230616P007800002022-09-16 10:25AM EDT780.00107.48104.20110.200.00-13562.31%
MELI230616P008000002022-09-29 3:19PM EDT800.00119.80110.80118.60-29.20-19.60%12161.61%
MELI230616P008200002022-09-29 3:26PM EDT820.00160.00116.40125.300.00-4460.30%
MELI230616P008400002022-09-29 3:26PM EDT840.00170.40126.10135.100.00-31760.21%
MELI230616P008600002022-10-03 2:47PM EDT860.00153.71137.10143.800.00-41560.02%
MELI230616P008800002022-09-27 12:44PM EDT880.00202.70147.00152.200.00-21359.47%
MELI230616P009000002022-10-04 2:01PM EDT900.00157.50156.40161.600.00-44558.91%
MELI230616P009200002022-09-27 12:04PM EDT920.00223.10164.70172.700.00-23458.34%
MELI230616P009400002022-10-05 3:13PM EDT940.00180.00173.30182.10-7.52-4.01%21057.45%
MELI230616P009600002022-09-16 2:58PM EDT960.00201.36186.80193.300.00-163057.55%
MELI230616P009800002022-09-16 2:35PM EDT980.00213.85197.10206.200.00-102857.30%
MELI230616P010000002022-10-04 3:47PM EDT1,000.00212.03208.30215.700.00-27356.55%
MELI230616P010200002022-10-04 3:47PM EDT1,020.00223.55220.20227.700.00-52456.21%
MELI230616P010400002022-10-04 11:59AM EDT1,040.00232.10229.30239.800.00-6655.35%
MELI230616P010600002022-10-04 12:02PM EDT1,060.00243.70244.90252.600.00-71155.55%
MELI230616P010800002022-08-17 11:44AM EDT1,080.00244.92266.00279.300.00-13358.74%
MELI230616P011000002022-10-04 11:35AM EDT1,100.00270.00270.50277.300.00-37754.62%
MELI230616P011200002022-09-28 1:20PM EDT1,120.00337.50281.10291.400.00-2453.95%
MELI230616P011400002022-05-27 11:20AM EDT1,140.00408.69438.00450.600.00-1399.89%
MELI230616P011600002022-03-25 2:14PM EDT1,160.00233.29313.10329.700.00-2055.74%
MELI230616P011800002022-10-04 1:12PM EDT1,180.00329.70324.10332.700.00-11353.04%
MELI230616P012000002022-10-04 1:12PM EDT1,200.00344.30338.80348.000.00-11852.89%
MELI230616P012200002022-03-24 2:55PM EDT1,220.00245.70356.30370.700.00--1354.38%
MELI230616P012400002022-05-10 11:31AM EDT1,240.00529.35452.10469.400.00--080.99%
MELI230616P012600002022-03-22 1:59PM EDT1,260.00263.50337.90354.400.00-101039.09%
MELI230616P012800002022-03-18 3:35PM EDT1,280.00291.52343.00360.900.00-1134.19%
MELI230616P013000002022-07-14 10:31AM EDT1,300.00671.06332.00349.200.00-130.00%
MELI230616P013200002022-05-24 3:58PM EDT1,320.00637.70625.90643.500.00-22116.51%
MELI230616P013400002021-12-28 1:32PM EDT1,340.00295.75450.00467.900.00-1453.46%
MELI230616P013600002022-09-23 12:30PM EDT1,360.00561.93460.30471.100.00-1151.61%
MELI230616P013800002022-05-11 12:59PM EDT1,380.00694.80685.60704.000.00-11120.31%
MELI230616P014000002022-01-26 2:28PM EDT1,400.00480.00421.00439.000.00-120.00%
MELI230616P014200002022-06-14 2:47PM EDT1,420.00812.00756.70774.800.00--8132.64%
MELI230616P014600002022-07-27 2:45PM EDT1,460.00694.88592.50610.800.00-13268.37%
MELI230616P014800002022-08-22 1:11PM EDT1,480.00618.00598.70613.700.00-1163.73%
MELI230616P015000002022-09-16 3:17PM EDT1,500.00603.58576.00588.500.00--148.76%
MELI230616P015200002022-09-16 3:16PM EDT1,520.00623.00593.80606.800.00--1348.78%
MELI230616P015400002022-09-16 2:43PM EDT1,540.00644.66614.10625.900.00--149.16%
MELI230616P015600002022-09-20 10:46AM EDT1,560.00657.62631.30643.800.00-44048.87%
MELI230616P015800002022-09-19 10:15AM EDT1,580.00679.18649.80660.800.00-61647.99%
MELI230616P016000002022-09-19 10:20AM EDT1,600.00698.60669.20679.600.00-2548.06%
MELI230616P017000002022-07-28 10:02AM EDT1,700.00918.82816.00834.400.00-1073.20%
MELI230616P018000002022-01-24 2:25PM EDT1,800.00849.53859.50877.900.00--153.99%
MELI230616P018400002022-02-04 12:09PM EDT1,840.00862.86811.00829.000.00-220.00%
MELI230616P018800002022-02-04 12:09PM EDT1,880.00899.36848.00866.000.00-220.00%
MELI230616P019000002022-02-28 10:30AM EDT1,900.00842.16697.00715.500.00-100.00%
MELI230616P019400002022-04-29 3:47PM EDT1,940.00974.001,120.001,139.000.00-70105.69%
MELI230616P019800002022-01-27 10:44AM EDT1,980.00999.00897.00914.900.00--10.00%
MELI230616P020000002022-05-18 9:32AM EDT2,000.001,184.001,370.501,390.000.00-10169.52%