Italia markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
939,70-8,55 (-0,90%)
Al 03:50PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI240119C003100002022-09-16 1:33PM EDT310.00638.34658.00677.500.00--291.71%
MELI240119C003500002022-08-17 2:39PM EDT350.00697.60600.10617.900.00-1267.18%
MELI240119C003600002022-05-18 9:42AM EDT360.00508.500.000.000.00--30.00%
MELI240119C003700002022-05-16 10:55AM EDT370.00496.49371.70387.300.00--10.00%
MELI240119C003800002022-05-17 9:36AM EDT380.00512.00316.30331.700.00--10.00%
MELI240119C004000002022-09-28 2:56PM EDT400.00520.00588.10606.400.00-1385.23%
MELI240119C004100002022-05-16 12:06PM EDT410.00474.00346.40361.900.00--10.00%
MELI240119C004200002022-08-08 11:33AM EDT420.00672.67498.50517.500.00-600.00%
MELI240119C004400002022-05-17 9:36AM EDT440.00471.50280.00298.000.00--10.00%
MELI240119C004600002022-07-28 9:38AM EDT460.00416.00484.00502.000.00-1353.02%
MELI240119C004800002022-05-13 10:13AM EDT480.00414.00315.50333.500.00-120.00%
MELI240119C005000002022-10-04 3:15PM EDT500.00522.45513.50532.500.00-2779.21%
MELI240119C005200002022-09-16 10:29AM EDT520.00493.00503.50514.500.00-1278.26%
MELI240119C005600002022-06-21 11:29AM EDT560.00257.90339.90356.700.00-110.00%
MELI240119C005800002022-05-19 10:01AM EDT580.00373.00225.80243.700.00--10.00%
MELI240119C006000002022-10-05 11:02AM EDT600.00436.00450.90463.30-21.00-4.60%11275.49%
MELI240119C006400002022-08-15 11:58AM EDT640.00554.60432.50448.700.00-13077.00%
MELI240119C006600002022-07-14 3:50PM EDT660.00208.00528.00546.000.00-15113.45%
MELI240119C006800002022-07-08 2:51PM EDT680.00226.43460.00478.000.00-3492.69%
MELI240119C007000002022-10-05 1:57PM EDT700.00385.00390.00402.40+10.00+2.67%21972.06%
MELI240119C007200002022-07-26 2:45PM EDT720.00226.02349.00367.500.00-4463.33%
MELI240119C007400002022-10-04 10:52AM EDT740.00373.33366.40379.900.00-12670.74%
MELI240119C007600002022-09-01 9:31AM EDT760.00277.28268.70285.300.00-1947.81%
MELI240119C007800002022-07-26 2:01PM EDT780.00202.30316.40334.700.00-61962.25%
MELI240119C008000002022-09-30 2:06PM EDT800.00273.40334.20347.600.00-14169.08%
MELI240119C008200002022-09-23 12:08PM EDT820.00242.19324.70337.800.00-13068.73%
MELI240119C008400002022-10-04 1:12PM EDT840.00315.82313.90328.900.00-11168.27%
MELI240119C008600002022-09-22 11:47AM EDT860.00246.85305.80316.500.00-1667.66%
MELI240119C008800002022-09-30 9:30AM EDT880.00219.06295.10308.600.00-22267.26%
MELI240119C009000002022-09-28 2:02PM EDT900.00225.67286.20298.600.00-14066.77%
MELI240119C009200002022-09-30 9:30AM EDT920.00204.12277.50290.600.00-21566.52%
MELI240119C009400002022-09-19 10:58AM EDT940.00258.47269.00282.700.00-105766.26%
MELI240119C009600002022-10-04 12:37PM EDT960.00270.73260.60272.400.00-55465.66%
MELI240119C009800002022-10-04 9:30AM EDT980.00242.53253.40264.900.00-33565.52%
MELI240119C010000002022-09-28 11:30AM EDT1,000.00183.00244.10255.600.00-218564.85%
MELI240119C010200002022-09-28 10:42AM EDT1,020.00176.08236.90247.500.00-12264.55%
MELI240119C010400002022-09-16 10:32AM EDT1,040.00222.89228.10242.300.00-162264.37%
MELI240119C010600002022-09-16 10:34AM EDT1,060.00217.26220.20234.300.00-182863.91%
MELI240119C010800002022-09-16 10:15AM EDT1,080.00209.04214.40227.900.00-6863.86%
MELI240119C011000002022-10-04 3:29PM EDT1,100.00211.75208.70221.200.00-413863.74%
MELI240119C011200002022-10-04 2:09PM EDT1,120.00205.96200.70213.200.00-12663.16%
MELI240119C011400002022-10-04 2:09PM EDT1,140.00199.57194.30205.200.00-13362.73%
MELI240119C011600002022-09-12 3:30PM EDT1,160.00224.35188.40198.300.00-17662.46%
MELI240119C011800002022-09-22 12:02PM EDT1,180.00141.30180.70193.200.00-23262.14%
MELI240119C011900002022-06-17 9:54AM EDT1,190.0062.0070.0079.000.00-23337.00%
MELI240119C012000002022-10-04 12:54PM EDT1,200.00178.00176.40187.800.00-18962.16%
MELI240119C012100002022-08-24 1:45PM EDT1,210.00158.88111.00123.200.00-11848.84%
MELI240119C012200002022-09-28 2:57PM EDT1,220.00130.98168.30181.000.00-307361.53%
MELI240119C012400002022-09-22 10:13AM EDT1,240.00128.00163.30175.300.00-12861.36%
MELI240119C012600002022-09-20 12:00PM EDT1,260.00158.30157.80171.600.00-712461.33%
MELI240119C012800002022-09-20 11:54AM EDT1,280.00152.50149.20164.700.00-2760.53%
MELI240119C013000002022-10-04 1:51PM EDT1,300.00151.70149.10160.000.00-134960.96%
MELI240119C013200002022-09-01 9:30AM EDT1,320.00106.0095.00109.800.00-14451.19%
MELI240119C013400002022-09-14 9:46AM EDT1,340.00143.45136.10148.100.00-11359.92%
MELI240119C013600002022-09-26 12:09PM EDT1,360.0081.70133.30143.700.00-21059.97%
MELI240119C013800002022-08-02 12:05PM EDT1,380.0084.4085.0099.100.00-31351.23%
MELI240119C014000002022-10-04 3:29PM EDT1,400.00128.82123.40135.600.00-613959.56%
MELI240119C014200002022-07-08 2:36PM EDT1,420.0048.20146.30161.900.00-110766.31%
MELI240119C014400002022-10-05 12:19PM EDT1,440.00117.00115.80128.90-38.25-24.64%1359.49%
MELI240119C014600002022-09-28 11:24AM EDT1,460.0079.50111.90122.100.00-1258.98%
MELI240119C014800002022-08-24 3:05PM EDT1,480.0098.0064.1076.900.00-11149.47%
MELI240119C015000002022-09-30 12:51PM EDT1,500.0076.80101.80113.400.00-250758.18%
MELI240119C015200002022-09-28 2:50PM EDT1,520.0075.0096.70112.100.00-11458.12%
MELI240119C015400002022-10-04 9:49AM EDT1,540.0098.0096.90109.500.00-13058.54%
MELI240119C015600002022-07-26 1:56PM EDT1,560.0036.3678.0096.200.00-61555.07%
MELI240119C015800002022-07-26 2:01PM EDT1,580.0035.1976.2093.800.00-4655.19%
MELI240119C016000002022-09-12 2:16PM EDT1,600.00110.3087.2096.400.00-222157.68%
MELI240119C016200002022-09-27 10:45AM EDT1,620.0052.0082.8093.100.00-2757.32%
MELI240119C016400002022-05-19 10:15AM EDT1,640.0066.2017.6026.000.00-2738.56%
MELI240119C016600002022-05-17 2:39PM EDT1,660.0066.3015.2024.400.00-2338.45%
MELI240119C016800002022-09-19 3:26PM EDT1,680.0075.2075.1087.900.00-11157.48%
MELI240119C017000002022-10-04 10:01AM EDT1,700.0072.4571.3084.300.00-12857.06%
MELI240119C017200002022-09-19 12:55PM EDT1,720.0068.9969.1082.200.00-22057.05%
MELI240119C017400002022-09-19 11:10AM EDT1,740.0066.8565.2078.900.00-42356.61%
MELI240119C017600002022-09-30 11:28AM EDT1,760.0049.6265.8073.800.00-22856.54%
MELI240119C017800002022-09-19 10:30AM EDT1,780.0061.8660.9073.000.00-81856.26%
MELI240119C017900002022-06-13 12:22PM EDT1,790.0015.2013.7016.300.00-2837.90%
MELI240119C018000002022-09-23 3:50PM EDT1,800.0036.9057.2069.500.00-16555.73%
MELI240119C018100002022-08-04 11:13AM EDT1,810.0082.2236.0054.300.00-1450.19%
MELI240119C018200002022-09-19 10:49AM EDT1,820.0058.1557.2067.300.00-22055.94%
MELI240119C018300002022-08-26 3:39PM EDT1,830.0040.0031.0044.100.00-110150.34%
MELI240119C018400002022-09-19 1:28PM EDT1,840.0055.6652.0065.200.00-32255.34%
MELI240119C018500002022-09-22 1:58PM EDT1,850.0041.6054.2065.500.00-1655.99%
MELI240119C018600002022-09-20 9:48AM EDT1,860.0055.0051.4065.600.00-23955.82%
MELI240119C018700002022-09-15 3:58PM EDT1,870.0064.8850.9060.400.00-8555.18%
MELI240119C018800002022-09-22 2:10PM EDT1,880.0038.6048.7062.400.00-33855.40%
MELI240119C018900002022-09-16 1:55PM EDT1,890.0048.5049.2058.500.00-21855.10%
MELI240119C019000002022-09-23 10:21AM EDT1,900.0031.0051.7059.200.00-112455.86%
MELI240119C019100002022-05-18 11:29AM EDT1,910.0039.507.6015.400.00-4440.06%
MELI240119C019200002022-08-10 10:37AM EDT1,920.0078.0044.8062.500.00-2855.77%
MELI240119C019300002022-05-18 1:52PM EDT1,930.0035.506.3015.300.00-2440.42%
MELI240119C019500002022-08-15 3:28PM EDT1,950.0081.5051.3062.700.00-3657.57%
MELI240119C019600002022-03-17 1:21PM EDT1,960.00100.5069.0078.900.00--262.99%
MELI240119C019700002022-03-14 12:03AM EDT1,970.0062.500.000.000.00--012.50%
MELI240119C019800002022-08-12 9:30AM EDT1,980.0071.7041.2060.300.00--256.23%
MELI240119C019900002022-08-12 9:30AM EDT1,990.0070.6042.0059.100.00-220256.39%
MELI240119C020000002022-09-28 2:30PM EDT2,000.0030.0039.4052.900.00-128755.11%
MELI240119C020100002022-09-19 1:17PM EDT2,010.0040.4040.9050.100.00-14855.11%
MELI240119C020200002022-03-17 1:21PM EDT2,020.0092.0062.5072.000.00-2262.41%
MELI240119C020300002022-04-19 11:50AM EDT2,030.0081.4525.2034.300.00-382151.37%
MELI240119C020400002022-04-20 2:12PM EDT2,040.0073.5419.0028.500.00-12249.18%
MELI240119C021000002022-10-05 3:10PM EDT2,100.0037.0030.0042.50-12.00-24.49%31153.60%
MELI240119C022000002022-10-04 12:46PM EDT2,200.0033.0029.3036.000.00-21754.12%
MELI240119C023000002022-10-04 10:08AM EDT2,300.0028.2525.2030.400.00-13353.83%
MELI240119C024000002022-10-04 10:53AM EDT2,400.0023.6021.1027.300.00-13653.82%
MELI240119C025000002022-10-04 11:38AM EDT2,500.0019.7917.9025.100.00-113654.02%
MELI240119C026000002022-08-15 2:54PM EDT2,600.0027.3011.4027.100.00-12054.26%
MELI240119C027000002022-09-08 1:37PM EDT2,700.0012.547.5015.500.00-114150.50%
MELI240119C028000002022-10-04 1:15PM EDT2,800.0013.4010.6014.000.00-454352.40%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI240119P003100002022-10-03 11:30AM EDT310.0022.0015.4026.500.00-15776.32%
MELI240119P003200002022-07-28 12:28PM EDT320.0026.1010.0022.500.00--169.44%
MELI240119P003300002022-09-12 12:41PM EDT330.0016.4011.5029.500.00--171.98%
MELI240119P003500002022-10-04 11:09AM EDT350.0022.0021.8031.800.00-29273.90%
MELI240119P003600002022-07-26 10:16AM EDT360.0039.0015.0033.500.00-11169.92%
MELI240119P003700002022-07-29 3:07PM EDT370.0033.7418.5038.000.00-2071.39%
MELI240119P003800002022-09-09 10:10AM EDT380.0027.2522.6029.400.00-2467.87%
MELI240119P003900002022-09-09 10:06AM EDT390.0028.4022.5037.800.00-1769.31%
MELI240119P004000002022-09-27 11:35AM EDT400.0038.2521.7037.000.00-12367.04%
MELI240119P004100002022-09-22 10:17AM EDT410.0037.3029.9042.000.00-4569.91%
MELI240119P004300002022-08-04 3:18PM EDT430.0031.1036.1052.900.00-11271.82%
MELI240119P004400002022-08-08 12:17PM EDT440.0030.6038.5051.300.00-2170.34%
MELI240119P004500002022-10-04 10:33AM EDT450.0040.0037.4047.500.00-32767.25%
MELI240119P004600002022-06-14 11:23AM EDT460.0097.0079.0087.500.00-33086.88%
MELI240119P004700002022-08-23 3:26PM EDT470.0045.5547.5056.300.00-111469.19%
MELI240119P004800002022-06-13 1:41PM EDT480.00103.0091.3097.500.00-43388.18%
MELI240119P004900002022-08-19 11:15AM EDT490.0050.0044.4059.200.00-1565.91%
MELI240119P005000002022-10-05 3:33PM EDT500.0052.0045.3054.90+1.47+2.91%46563.50%
MELI240119P005400002022-08-30 9:30AM EDT540.0068.000.000.000.00-156.25%
MELI240119P005600002022-10-04 9:46AM EDT560.0068.0060.2071.700.00-1861.76%
MELI240119P005800002022-09-27 12:30PM EDT580.0098.3968.9079.700.00-3862.23%
MELI240119P006000002022-10-03 11:35AM EDT600.0091.8076.3084.100.00-12461.58%
MELI240119P006200002022-10-04 11:26AM EDT620.0087.3380.4087.300.00-115360.02%
MELI240119P006400002022-10-04 12:33PM EDT640.0090.4084.4096.900.00-12459.57%
MELI240119P006600002022-10-05 11:38AM EDT660.00102.7091.00105.60+2.22+2.21%12559.33%
MELI240119P006800002022-10-05 11:43AM EDT680.00110.60101.00109.80-16.90-13.25%9958.81%
MELI240119P007000002022-10-04 1:35PM EDT700.00119.80107.40116.20+4.94+4.30%121857.99%
MELI240119P007200002022-06-27 2:03PM EDT720.00189.90155.50167.100.00-1210870.33%
MELI240119P007400002022-09-21 10:26AM EDT740.00135.70123.90133.200.00-43457.37%
MELI240119P007600002022-10-03 1:09PM EDT760.00154.90134.10143.000.00-22057.42%
MELI240119P007800002022-09-23 1:33PM EDT780.00177.30140.50153.600.00-912156.95%
MELI240119P008000002022-10-03 2:03PM EDT800.00170.09148.50162.500.00-36656.40%
MELI240119P008200002022-09-29 10:53AM EDT820.00196.83154.50169.100.00-11255.21%
MELI240119P008400002022-09-29 10:53AM EDT840.00204.24166.90176.400.00-12554.92%
MELI240119P008600002022-09-16 11:47AM EDT860.00190.83178.90187.500.00-210455.01%
MELI240119P008800002022-09-19 9:30AM EDT880.00205.00185.50196.500.00-11654.07%
MELI240119P009000002022-10-04 11:05AM EDT900.00201.00194.90210.300.00-22254.03%
MELI240119P009200002022-09-28 1:02PM EDT920.00247.55207.30216.900.00-11653.41%
MELI240119P009400002022-09-19 10:58AM EDT940.00229.60219.20228.900.00-106853.34%
MELI240119P009600002022-10-03 2:03PM EDT960.00258.85227.20238.900.00-16352.48%
MELI240119P009800002022-09-19 10:42AM EDT980.00253.45240.90250.200.00-43852.42%
MELI240119P010000002022-10-03 2:01PM EDT1,000.00280.44251.80261.400.00-416751.96%
MELI240119P010200002022-09-16 11:36AM EDT1,020.00274.99263.10276.700.00-201451.97%
MELI240119P010400002022-09-16 10:32AM EDT1,040.00285.49275.70286.600.00-163051.45%
MELI240119P010600002022-09-16 10:34AM EDT1,060.00297.96287.30297.900.00-183450.92%
MELI240119P010800002022-09-16 10:15AM EDT1,080.00312.02300.40309.800.00-61650.58%
MELI240119P011000002022-09-01 1:54PM EDT1,100.00370.70364.20378.900.00-44362.90%
MELI240119P011200002022-05-25 10:35AM EDT1,120.00466.35453.20470.100.00-22481.00%
MELI240119P011400002022-05-09 10:48AM EDT1,140.00425.00405.00420.900.00-11865.81%
MELI240119P011600002022-05-17 3:57PM EDT1,160.00445.06571.30587.900.00-562102.75%
MELI240119P011800002022-05-06 12:18PM EDT1,180.00378.90456.00472.500.00-110070.89%
MELI240119P011900002022-08-31 2:37PM EDT1,190.00424.90422.40436.200.00-192460.89%
MELI240119P012000002022-09-28 11:07AM EDT1,200.00437.95376.00392.200.00-29650.39%
MELI240119P012100002022-03-29 3:36PM EDT1,210.00269.95348.50367.000.00-5942.49%
MELI240119P012200002022-02-24 10:38AM EDT1,220.00451.00297.70315.500.00-1526.83%
MELI240119P012400002022-05-19 11:14AM EDT1,240.00520.00617.80634.400.00-1198.69%
MELI240119P012600002022-05-12 2:18PM EDT1,260.00615.70586.50601.600.00-1987.09%
MELI240119P012800002022-07-14 11:04AM EDT1,280.00651.90364.00383.000.00-15531.80%
MELI240119P013000002022-09-26 11:26AM EDT1,300.00540.50449.50461.000.00-115048.05%
MELI240119P013200002022-03-04 3:21PM EDT1,320.00436.34335.00353.500.00-140.00%
MELI240119P013400002022-08-29 9:38AM EDT1,340.00529.00565.00584.800.00-11167.64%
MELI240119P013600002022-05-11 1:08PM EDT1,360.00695.00674.40691.700.00-1289.30%
MELI240119P013800002022-09-02 12:30PM EDT1,380.00569.38584.50602.500.00-42364.41%
MELI240119P014000002022-09-07 3:32PM EDT1,400.00569.33525.20535.400.00-17545.92%
MELI240119P014200002022-05-12 9:37AM EDT1,420.00799.90729.40744.800.00-1290.53%
MELI240119P014400002022-01-18 11:29AM EDT1,440.00483.07498.50516.500.00-4428.49%
MELI240119P014600002022-08-31 2:34PM EDT1,460.00638.00640.60657.400.00-1761.90%
MELI240119P014800002022-06-29 3:58PM EDT1,480.00826.95678.70695.400.00-505167.05%
MELI240119P015000002022-09-07 3:32PM EDT1,500.00651.30604.60617.500.00-115144.73%
MELI240119P015200002022-09-27 10:45AM EDT1,520.00717.81620.50634.100.00-22844.42%
MELI240119P015400002022-09-01 1:03PM EDT1,540.00729.10722.80739.300.00-2365.46%
MELI240119P015600002022-06-17 10:07AM EDT1,560.00940.00862.50881.500.00-1394.87%
MELI240119P016000002022-06-22 10:20AM EDT1,600.00923.00819.10836.400.00-1176.47%
MELI240119P016200002022-09-19 12:55PM EDT1,620.00729.66706.40720.000.00-2143.13%
MELI240119P016400002022-09-19 11:10AM EDT1,640.00743.47721.20736.600.00-4242.54%
MELI240119P016600002022-09-22 2:07PM EDT1,660.00818.61741.00753.700.00-62642.07%
MELI240119P016800002022-09-19 10:30AM EDT1,680.00791.53759.00771.400.00-81341.76%
MELI240119P017000002022-09-19 10:47AM EDT1,700.00802.17776.00790.100.00-222441.80%
MELI240119P017200002022-09-19 10:49AM EDT1,720.00818.93795.30806.900.00-21841.05%
MELI240119P017400002022-09-19 1:28PM EDT1,740.00836.84812.00823.900.00-21340.29%
MELI240119P017600002022-09-20 9:48AM EDT1,760.00860.70830.40844.000.00-23940.84%
MELI240119P017800002022-09-16 9:46AM EDT1,780.00865.93850.80861.900.00-303040.39%
MELI240119P017900002022-09-16 1:55PM EDT1,790.00892.90859.50870.900.00-21740.16%
MELI240119P018000002022-09-15 3:53PM EDT1,800.00855.19864.20881.200.00-2140.54%
MELI240119P018200002022-04-04 12:08PM EDT1,820.00656.30902.50920.100.00--1148.66%
MELI240119P018400002021-11-10 7:49AM EDT1,840.00491.50788.50796.500.00-110.00%
MELI240119P018900002022-04-29 10:29AM EDT1,890.00898.001,073.001,092.000.00-1576.84%
MELI240119P019000002022-05-12 3:43PM EDT1,900.001,190.001,198.001,216.000.00-243104.51%
MELI240119P019100002021-11-10 7:49AM EDT1,910.00440.00847.50855.500.00--10.00%
MELI240119P019200002021-11-08 10:33AM EDT1,920.00547.50856.00864.000.00--10.00%
MELI240119P019300002021-11-16 12:03PM EDT1,930.00613.50828.50838.500.00-130.00%
MELI240119P019400002021-11-16 12:27PM EDT1,940.00618.50853.50863.000.00--20.00%
MELI240119P019800002022-05-11 9:44AM EDT1,980.001,226.781,255.501,275.500.00-11101.61%
MELI240119P019900002022-03-09 12:13PM EDT1,990.001,063.76870.10888.400.00-1020.00%
MELI240119P020000002022-03-09 12:13PM EDT2,000.001,073.26878.70897.300.00-10200.00%
MELI240119P020100002021-11-10 7:49AM EDT2,010.00519.00934.00942.000.00--20.00%
MELI240119P020300002021-11-10 7:49AM EDT2,030.00532.00951.50959.500.00--40.00%
MELI240119P020400002021-11-10 7:49AM EDT2,040.00541.00960.00968.500.00--50.00%
MELI240119P021000002021-11-10 7:49AM EDT2,100.00570.001,013.001,021.500.00--10.00%
MELI240119P025000002022-05-24 9:34AM EDT2,500.001,772.500.000.000.00-100.00%
MELI240119P026000002021-11-10 7:49AM EDT2,600.001,198.471,475.501,485.000.00-140.00%
MELI240119P028000002022-09-21 2:00PM EDT2,800.001,898.001,848.701,868.000.00-13048.76%