Italia markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
739,46+40,82 (+5,84%)
Alla chiusura: 04:00PM EDT
736,68 -2,78 (-0,38%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI230616C003500002022-06-13 3:11PM EDT350.00330.00419.80437.600.00--183.28%
MELI230616C005400002022-05-16 12:08AM EDT540.00287.79250.90266.000.00--155.10%
MELI230616C005600002022-01-21 3:01PM EDT560.00574.76452.00469.100.00-33157.57%
MELI230616C005800002022-06-10 12:04PM EDT580.00249.30263.00278.100.00--170.87%
MELI230616C006000002022-06-23 10:35AM EDT600.00226.44251.10267.100.00-1370.17%
MELI230616C006200002022-01-05 10:41AM EDT620.00641.000.000.000.00--10.00%
MELI230616C006600002022-05-31 2:41PM EDT660.00262.10219.80235.300.00--1468.49%
MELI230616C006800002022-06-21 9:59AM EDT680.00170.94211.00223.800.00-2067.85%
MELI230616C007000002022-06-16 1:31PM EDT700.00143.22201.30214.900.00-1567.43%
MELI230616C007400002022-05-24 9:36AM EDT740.00185.000.000.000.00-110.03%
MELI230616C007600002022-06-14 1:39PM EDT760.00120.00174.80187.600.00-1965.90%
MELI230616C007800002022-06-22 11:43AM EDT780.00139.73166.50180.200.00-4865.59%
MELI230616C008000002022-06-17 2:37PM EDT800.00110.90158.90171.400.00-11065.07%
MELI230616C008200002022-06-10 1:05PM EDT820.00130.50150.70164.600.00-2964.70%
MELI230616C008400002022-06-10 12:45PM EDT840.00125.70143.50156.700.00-31364.22%
MELI230616C008600002022-06-24 3:35PM EDT860.00138.37136.00146.10+21.37+18.26%11363.14%
MELI230616C008800002022-06-15 12:52PM EDT880.0098.80128.80141.800.00-12063.12%
MELI230616C009000002022-06-16 1:31PM EDT900.0080.77121.70134.100.00-42062.44%
MELI230616C009200002022-06-17 9:59AM EDT920.0080.00115.60127.100.00-12561.97%
MELI230616C009400002022-05-11 1:58PM EDT940.00120.8586.0095.500.00-141353.08%
MELI230616C009600002022-06-13 11:11AM EDT960.0065.30102.70116.900.00-1261.33%
MELI230616C009800002022-05-19 10:02AM EDT980.00152.1262.1069.000.00-1048.47%
MELI230616C010000002022-06-16 1:54PM EDT1,000.0058.0094.10102.600.00-55560.43%
MELI230616C010200002022-06-16 1:52PM EDT1,020.0054.0089.0097.500.00-5360.08%
MELI230616C010400002022-05-26 12:29PM EDT1,040.00105.1084.3092.100.00-1068459.68%
MELI230616C010600002022-06-15 3:20PM EDT1,060.0061.0079.6087.700.00-2359.38%
MELI230616C010800002022-06-15 3:20PM EDT1,080.0057.5074.8082.200.00-1158.80%
MELI230616C011000002022-06-24 10:45AM EDT1,100.0070.1070.6078.90+25.90+58.60%14258.66%
MELI230616C011200002022-06-16 10:54AM EDT1,120.0037.3866.5075.000.00-3458.37%
MELI230616C011400002022-02-28 12:41PM EDT1,140.00281.00301.00319.000.00-22144.05%
MELI230616C011600002022-05-26 10:24AM EDT1,160.0075.1059.1066.100.00-4757.52%
MELI230616C011800002022-06-15 2:42PM EDT1,180.0044.6055.0063.200.00-1257.23%
MELI230616C012000002022-06-16 1:33PM EDT1,200.0032.8252.1059.300.00-5956.91%
MELI230616C012200002022-06-06 1:30PM EDT1,220.0072.6148.6055.600.00-4556.44%
MELI230616C012600002022-03-22 12:50PM EDT1,260.00251.00157.90171.000.00-1499.35%
MELI230616C012800002022-05-10 10:56AM EDT1,280.0082.5560.4067.200.00-1364.11%
MELI230616C013000002022-06-24 2:47PM EDT1,300.0041.0037.4044.20+17.23+72.49%11255.26%
MELI230616C013200002022-05-09 11:34AM EDT1,320.0064.0353.7060.400.00-1263.20%
MELI230616C013400002022-05-09 11:34AM EDT1,340.0061.0450.1057.200.00-1262.65%
MELI230616C013600002022-06-21 9:47AM EDT1,360.0022.0030.2037.500.00-11654.46%
MELI230616C013800002022-05-18 2:52PM EDT1,380.0050.7015.0020.200.00-152347.71%
MELI230616C014000002022-06-13 9:30AM EDT1,400.0017.4028.9033.100.00-36254.57%
MELI230616C014200002022-05-18 3:20PM EDT1,420.0045.0011.3017.700.00-162847.54%
MELI230616C014400002022-05-18 10:50AM EDT1,440.0056.4010.9018.700.00-82848.89%
MELI230616C014600002022-05-18 3:20PM EDT1,460.0040.6010.4017.200.00-82248.56%
MELI230616C014800002022-01-05 12:20PM EDT1,480.00168.00100.40114.500.00--189.37%
MELI230616C015000002022-05-13 1:38PM EDT1,500.0047.7710.3018.600.00-38350.83%
MELI230616C015200002022-06-07 10:13AM EDT1,520.0028.1016.9024.300.00--152.80%
MELI230616C015400002022-05-09 2:15PM EDT1,540.0034.0025.9033.400.00-1158.81%
MELI230616C015600002022-06-24 9:56AM EDT1,560.0018.0914.4021.80-5.31-22.69%1352.39%
MELI230616C015800002022-02-18 3:34PM EDT1,580.0075.25114.00131.900.00-1198.80%
MELI230616C016000002022-06-21 9:57AM EDT1,600.0015.1112.3019.50+5.11+51.10%1452.01%
MELI230616C016200002022-03-22 2:57PM EDT1,620.00125.1467.0077.000.00-1280.99%
MELI230616C016400002022-02-22 12:55PM EDT1,640.0052.30125.00140.500.00-10104.45%
MELI230616C016600002022-02-09 3:30PM EDT1,660.00104.8840.5054.000.00-1071.58%
MELI230616C017000002022-06-24 3:57PM EDT1,700.0011.007.9062.50-85.00-88.54%1266.81%
MELI230616C017200002022-01-31 12:12PM EDT1,720.0096.1891.30100.000.00-1193.57%
MELI230616C017600002022-06-14 2:30PM EDT1,760.005.006.2013.400.00-1351.07%
MELI230616C017800002022-05-09 11:13AM EDT1,780.0019.0010.9018.600.00-101056.01%
MELI230616C018000002022-04-21 2:01PM EDT1,800.0050.009.0018.100.00-51155.51%
MELI230616C018200002022-03-18 11:44AM EDT1,820.0078.1048.0057.500.00-1278.89%
MELI230616C018400002022-04-22 3:31PM EDT1,840.0043.148.6016.800.00-11055.74%
MELI230616C018600002022-05-31 9:43AM EDT1,860.009.002.7010.100.00-1253.74%
MELI230616C018800002022-03-28 2:54PM EDT1,880.0080.6038.0047.500.00--375.73%
MELI230616C019000002022-03-16 12:34PM EDT1,900.0045.5040.5048.700.00--2777.18%
MELI230616C019200002022-03-28 2:54PM EDT1,920.0074.2034.5044.000.00--274.97%
MELI230616C019400002022-04-05 3:58PM EDT1,940.0073.3814.0032.000.00-2465.96%
MELI230616C019600002022-06-14 12:58PM EDT1,960.003.000.0010.000.00-2055.85%
MELI230616C020000002022-06-24 12:57PM EDT2,000.002.550.0010.00-0.25-8.93%15550.35%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI230616P003100002022-06-15 1:19PM EDT310.0028.4016.0026.000.00--076.07%
MELI230616P003500002022-06-17 11:07AM EDT350.0040.5023.7031.400.00-21473.26%
MELI230616P003800002022-06-14 3:45PM EDT380.0052.5029.2037.300.00--171.38%
MELI230616P004500002022-05-24 11:47AM EDT450.0061.4152.7058.900.00-12910071.47%
MELI230616P004600002022-05-26 12:29PM EDT460.0051.4048.9056.300.00-21667.43%
MELI230616P004700002022-05-16 12:08AM EDT470.0059.0056.7066.500.00--270.51%
MELI230616P004800002022-06-13 2:55PM EDT480.0085.7054.6062.500.00--166.69%
MELI230616P004900002022-06-24 9:40AM EDT490.0065.0057.3065.90+9.00+16.07%21466.29%
MELI230616P005000002022-06-24 9:40AM EDT500.0068.2561.5068.50-25.80-27.43%217166.04%
MELI230616P005200002022-05-16 12:08AM EDT520.00105.0074.3082.000.00--268.57%
MELI230616P005400002022-06-16 3:50PM EDT540.00113.9074.3081.700.00-8014764.32%
MELI230616P005600002022-06-21 2:25PM EDT560.00105.7581.7089.900.00-32763.86%
MELI230616P005800002022-06-22 3:53PM EDT580.00109.0089.7097.000.00-22463.13%
MELI230616P006000002022-06-21 1:56PM EDT600.00126.0097.70105.900.00-13262.64%
MELI230616P006200002022-06-09 11:30AM EDT620.0099.70104.90116.700.00-51462.24%
MELI230616P006400002022-06-22 11:43AM EDT640.00132.48113.60124.800.00-4661.46%
MELI230616P006600002022-06-15 2:35PM EDT660.00167.00122.50134.500.00-31660.91%
MELI230616P006800002022-06-14 10:14AM EDT680.00191.50132.70145.400.00-7760.70%
MELI230616P007000002022-06-10 2:24PM EDT700.00161.00143.20155.300.00-12013760.24%
MELI230616P007200002022-06-02 2:42PM EDT720.00127.20153.10163.300.00-11959.20%
MELI230616P007400002022-05-20 1:59PM EDT740.00176.00208.20221.300.00-242375.31%
MELI230616P007600002022-06-16 3:14PM EDT760.00246.75175.80184.300.00-23658.22%
MELI230616P007800002022-06-15 11:32AM EDT780.00233.95186.30198.100.00-13458.00%
MELI230616P008000002022-06-15 12:54PM EDT800.00244.60198.20210.100.00-22257.59%
MELI230616P008200002022-05-16 12:08AM EDT820.00166.50224.10241.900.00--162.92%
MELI230616P008400002022-06-10 9:31AM EDT840.00231.10219.80236.100.00-1556.43%
MELI230616P008600002022-06-10 1:07PM EDT860.00262.90233.00247.500.00-4755.84%
MELI230616P008800002022-06-23 11:13AM EDT880.00270.72245.70260.100.00-1955.27%
MELI230616P009000002022-05-19 3:35PM EDT900.00246.78317.50333.900.00-11575.28%
MELI230616P009200002022-05-26 10:19AM EDT920.00276.66272.60287.700.00-1754.51%
MELI230616P009400002022-05-11 12:19PM EDT940.00331.60305.50322.500.00-1560.99%
MELI230616P009600002022-05-12 2:11PM EDT960.00356.00321.50337.000.00-62160.99%
MELI230616P009800002022-06-21 12:35PM EDT980.00375.00314.70328.500.00-3652.85%
MELI230616P010000002022-06-17 2:37PM EDT1,000.00399.90329.20343.900.00-14052.52%
MELI230616P010400002022-05-04 10:07AM EDT1,040.00264.86323.10341.800.00-1441.93%
MELI230616P010600002022-04-19 12:23PM EDT1,060.00189.70348.50365.700.00-1444.79%
MELI230616P010800002022-04-19 12:23PM EDT1,080.00199.50362.60380.400.00-23343.77%
MELI230616P011000002022-05-10 12:43PM EDT1,100.00411.30396.70411.500.00-27349.54%
MELI230616P011200002022-05-25 2:40PM EDT1,120.00442.50418.90435.000.00-2352.11%
MELI230616P011400002022-05-27 11:20AM EDT1,140.00408.69438.00450.600.00-1351.45%
MELI230616P011600002022-03-25 2:14PM EDT1,160.00233.29313.10329.700.00-200.00%
MELI230616P011800002022-06-15 12:19PM EDT1,180.00540.20471.70483.500.00-21450.59%
MELI230616P012000002022-06-16 12:44PM EDT1,200.00590.05486.20501.200.00-11850.59%
MELI230616P012200002022-03-24 2:55PM EDT1,220.00245.70356.30370.700.00--130.00%
MELI230616P012400002022-05-10 11:31AM EDT1,240.00529.35452.10469.400.00--00.00%
MELI230616P012600002022-03-22 1:59PM EDT1,260.00263.50337.90354.400.00-10100.00%
MELI230616P012800002022-03-18 3:35PM EDT1,280.00291.52343.00360.900.00-110.00%
MELI230616P013000002022-06-21 9:51AM EDT1,300.00644.84574.80587.500.00-1248.52%
MELI230616P013200002022-05-24 3:58PM EDT1,320.00637.70625.90643.500.00-2262.05%
MELI230616P013400002021-12-28 1:32PM EDT1,340.00295.75450.00467.900.00-140.00%
MELI230616P013600002022-05-12 9:36AM EDT1,360.00732.080.000.000.00--00.00%
MELI230616P013800002022-05-11 12:59PM EDT1,380.00694.80685.60704.000.00-1164.67%
MELI230616P014000002022-01-26 2:28PM EDT1,400.00480.00421.00439.000.00-120.00%
MELI230616P014200002022-06-14 2:47PM EDT1,420.00812.00682.70697.000.00--846.79%
MELI230616P014600002022-05-24 9:36AM EDT1,460.00749.000.000.000.00-1320.00%
MELI230616P015800002022-01-06 10:58AM EDT1,580.00539.80609.30626.700.00--10.00%
MELI230616P016000002022-06-13 9:39AM EDT1,600.00954.50853.50872.000.00-3048.56%
MELI230616P017000002022-05-05 10:33AM EDT1,700.00801.50902.50920.900.00-110.00%
MELI230616P018000002022-01-24 2:25PM EDT1,800.00849.53859.50877.900.00--10.00%
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 EDT1,940.00974.001,120.001,139.000.00-700.00%
MELI230616P019800002022-01-27 10:44AM EDT1,980.00999.00897.00914.900.00--10.00%
MELI230616P020000002022-05-18 9:32AM EDT2,000.001,184.001,370.501,390.000.00-10110.80%