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'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI240119C003500002022-05-24 12:41PM EDT350.00425.00402.50422.000.00-1254.19%
MELI240119C003600002022-05-18 9:42AM EDT360.00508.500.000.000.00--30.00%
MELI240119C003700002022-05-16 10:55AM EDT370.00496.49371.70387.300.00--147.12%
MELI240119C003800002022-05-17 9:36AM EDT380.00512.00316.30331.700.00--10.00%
MELI240119C004000002022-06-14 3:48PM EDT400.00315.31405.20423.200.00-1875.23%
MELI240119C004100002022-05-16 12:06PM EDT410.00474.00346.40361.900.00--150.75%
MELI240119C004200002022-05-26 11:17AM EDT420.00431.01391.90409.600.00--574.16%
MELI240119C004400002022-05-17 9:36AM EDT440.00471.50280.00298.000.00--10.00%
MELI240119C004600002022-05-09 1:46PM EDT460.00427.16438.10454.700.00-12103.74%
MELI240119C004800002022-05-13 10:13AM EDT480.00414.00315.50333.500.00-1255.37%
MELI240119C005000002022-06-13 10:47AM EDT500.00259.00341.80359.600.00-3670.74%
MELI240119C005200002022-06-14 10:48AM EDT520.00257.00330.20347.800.00-3970.02%
MELI240119C005600002022-06-21 11:29AM EDT560.00257.90307.60325.400.00-1168.66%
MELI240119C005800002022-05-19 10:01AM EDT580.00373.00225.80243.700.00--146.57%
MELI240119C006000002022-06-24 10:16AM EDT600.00300.36287.00303.00+69.01+29.83%11167.35%
MELI240119C006400002022-06-23 9:58AM EDT640.00242.00267.00285.400.00-12866.65%
MELI240119C006600002022-06-17 2:16PM EDT660.00198.20257.20274.900.00-1365.95%
MELI240119C006800002022-06-23 2:53PM EDT680.00224.50247.90265.600.00-1665.46%
MELI240119C007000002022-06-24 10:16AM EDT700.00253.36239.10257.40+78.76+45.11%11665.14%
MELI240119C007200002022-06-15 12:19PM EDT720.00195.44230.30248.100.00-1264.59%
MELI240119C007400002022-06-15 1:45PM EDT740.00185.60221.30237.200.00-292663.71%
MELI240119C007600002022-06-23 3:15PM EDT760.00197.50213.50232.000.00-11263.79%
MELI240119C007800002022-06-16 10:48AM EDT780.00145.60205.00223.400.00-11263.21%
MELI240119C008000002022-06-16 9:30AM EDT800.00128.50199.40212.600.00-12962.68%
MELI240119C008200002022-06-02 3:51PM EDT820.00259.00192.20205.100.00-202262.33%
MELI240119C008400002022-06-22 2:18PM EDT840.00168.00184.50199.200.00-21362.09%
MELI240119C008600002022-05-20 11:21AM EDT860.00225.24125.40137.600.00-1248.83%
MELI240119C008800002022-06-06 9:39AM EDT880.00215.00170.20183.900.00-31361.10%
MELI240119C009000002022-06-17 11:49AM EDT900.00116.21163.20176.200.00-52860.55%
MELI240119C009200002022-06-17 11:49AM EDT920.00110.42157.00171.900.00-5460.52%
MELI240119C009400002022-06-16 12:42PM EDT940.00109.05149.90161.700.00-11259.52%
MELI240119C009600002022-05-11 3:50PM EDT960.00143.70119.00133.100.00-11552.76%
MELI240119C009800002022-06-13 9:43AM EDT980.00102.25137.70150.100.00-3758.84%
MELI240119C010000002022-06-22 9:51AM EDT1,000.0098.85132.60143.600.00-113158.47%
MELI240119C010200002022-06-23 3:08PM EDT1,020.00115.00126.80138.000.00-1858.09%
MELI240119C010400002022-05-05 3:14PM EDT1,040.00225.26142.00158.000.00-61863.98%
MELI240119C010600002022-06-22 12:51PM EDT1,060.00101.58116.30127.600.00-12357.45%
MELI240119C010800002022-06-10 10:22AM EDT1,080.0098.00111.20124.100.00-2657.32%
MELI240119C011000002022-06-23 10:16AM EDT1,100.0095.00105.70118.800.00-23756.85%
MELI240119C011200002022-06-13 3:46PM EDT1,120.0075.50101.40113.500.00-12656.50%
MELI240119C011400002022-06-07 9:40AM EDT1,140.00127.2099.50108.000.00-13256.41%
MELI240119C011600002022-06-22 3:27PM EDT1,160.0078.6595.30104.000.00-17656.18%
MELI240119C011800002022-04-27 9:32AM EDT1,180.00245.00117.30133.000.00-12964.18%
MELI240119C011900002022-06-17 9:54AM EDT1,190.0062.0089.0098.500.00-23355.84%
MELI240119C012000002022-06-17 9:54AM EDT1,200.0060.0087.0095.900.00-29555.61%
MELI240119C012100002022-06-22 3:27PM EDT1,210.0070.9585.0094.500.00-11855.54%
MELI240119C012200002022-06-13 3:46PM EDT1,220.0060.8083.0092.000.00-15555.31%
MELI240119C012400002022-04-04 1:06PM EDT1,240.00360.83205.10222.100.00-62890.80%
MELI240119C012600002022-03-29 3:36PM EDT1,260.00355.15210.00228.000.00-512393.09%
MELI240119C012800002022-01-24 2:32PM EDT1,280.00194.10165.50179.500.00-2681.29%
MELI240119C013000002022-06-22 11:53AM EDT1,300.0055.1069.1077.300.00-232154.19%
MELI240119C013200002022-05-26 1:25PM EDT1,320.0085.8066.5074.800.00-11554.13%
MELI240119C013400002022-06-13 12:07PM EDT1,340.0042.0062.6071.900.00-11353.78%
MELI240119C013600002022-05-11 10:44AM EDT1,360.0091.8046.0055.000.00-1950.51%
MELI240119C013800002022-05-13 9:58AM EDT1,380.00107.2544.0052.500.00-11550.33%
MELI240119C014000002022-06-15 11:59AM EDT1,400.0046.0054.5062.900.00-811853.05%
MELI240119C014200002022-06-14 12:36PM EDT1,420.0037.2052.0061.000.00-210752.96%
MELI240119C014400002022-06-14 12:36PM EDT1,440.0035.6050.2057.800.00-2252.74%
MELI240119C014600002021-12-16 1:33PM EDT1,460.00242.00195.50211.000.00-4196.13%
MELI240119C014800002022-01-27 10:30AM EDT1,480.00147.75190.00205.500.00-21195.29%
MELI240119C015000002022-06-23 3:10PM EDT1,500.0039.5042.9050.800.00-28552.01%
MELI240119C015200002022-03-04 4:19PM EDT1,520.00166.36225.50244.500.00-112106.67%
MELI240119C015400002022-05-18 11:37AM EDT1,540.0074.7022.9031.100.00-42646.98%
MELI240119C015600002022-05-26 1:46PM EDT1,560.0052.5036.6045.900.00-41451.59%
MELI240119C015800002022-05-20 9:48AM EDT1,580.0071.3020.6030.000.00-1847.53%
MELI240119C016000002022-05-20 9:48AM EDT1,600.0069.0019.8027.700.00-122047.01%
MELI240119C016200002022-04-14 12:48PM EDT1,620.00135.2566.0076.000.00-2763.52%
MELI240119C016400002022-05-19 10:15AM EDT1,640.0066.2017.6026.000.00-2747.19%
MELI240119C016600002022-05-17 2:39PM EDT1,660.0066.3015.2024.400.00-2346.89%
MELI240119C016800002022-06-21 11:16AM EDT1,680.0022.1726.5036.000.00-81050.51%
MELI240119C017000002022-06-21 11:16AM EDT1,700.0021.3626.0034.000.00-82550.42%
MELI240119C017200002022-05-18 11:42AM EDT1,720.0055.4013.2022.400.00-42047.24%
MELI240119C017400002022-05-09 11:44AM EDT1,740.0050.4535.8043.800.00-62155.46%
MELI240119C017600002022-02-17 4:53PM EDT1,760.00101.64128.00147.000.00-2386.81%
MELI240119C017800002022-05-18 1:11PM EDT1,780.0048.4010.9019.700.00-2547.07%
MELI240119C017900002022-06-13 12:22PM EDT1,790.0015.2019.8028.700.00-2851.81%
MELI240119C018000002022-06-24 9:33AM EDT1,800.0022.7019.0028.50+4.16+22.44%12151.93%
MELI240119C018100002022-05-18 11:27AM EDT1,810.0047.7010.1018.400.00-2346.95%
MELI240119C018200002022-06-13 12:24PM EDT1,820.0013.9018.2026.700.00-2251.49%
MELI240119C018300002022-06-01 1:04PM EDT1,830.0022.5017.7027.000.00-310051.84%
MELI240119C018400002022-05-24 9:31AM EDT1,840.0029.000.000.000.00-1112.50%
MELI240119C018500002022-05-09 1:48PM EDT1,850.0038.3127.5035.400.00-10754.32%
MELI240119C018600002022-06-08 2:32PM EDT1,860.0032.2016.2025.400.00-1451.67%
MELI240119C018800002022-05-23 1:01PM EDT1,880.0028.809.9017.500.00-3547.78%
MELI240119C018900002022-05-23 1:33PM EDT1,890.0028.609.3017.400.00--147.91%
MELI240119C019000002022-06-21 11:17AM EDT1,900.0012.5014.3023.100.00-115551.28%
MELI240119C019100002022-05-18 11:29AM EDT1,910.0039.507.6015.400.00-4447.04%
MELI240119C019200002022-06-13 2:56PM EDT1,920.0011.9013.6022.400.00-2851.29%
MELI240119C019300002022-05-18 1:52PM EDT1,930.0035.506.3015.300.00-2447.33%
MELI240119C019500002022-03-18 12:21PM EDT1,950.00110.4070.5080.000.00-3472.69%
MELI240119C019600002022-03-17 1:21PM EDT1,960.00100.5069.0078.900.00--272.47%
MELI240119C019700002022-03-14 12:03AM EDT1,970.0062.500.000.000.00--012.50%
MELI240119C019800002022-01-18 10:30AM EDT1,980.0097.600.000.000.00--112.50%
MELI240119C019900002022-05-20 10:11AM EDT1,990.0032.805.2014.200.00-120147.66%
MELI240119C020000002022-06-24 3:19PM EDT2,000.0014.5010.5019.10+3.15+27.75%123050.91%
MELI240119C020100002022-04-11 11:05AM EDT2,010.0090.0622.5030.800.00-14755.14%
MELI240119C020200002022-03-17 1:21PM EDT2,020.0092.0062.5072.000.00-2271.45%
MELI240119C020300002022-04-19 11:50AM EDT2,030.0081.4525.2034.300.00-382157.00%
MELI240119C020400002022-04-20 2:12PM EDT2,040.0073.5419.0028.500.00-12254.19%
MELI240119C021000002022-06-02 2:16PM EDT2,100.0019.387.5016.400.00-11050.95%
MELI240119C022000002022-04-18 2:25PM EDT2,200.0051.0615.5024.000.00-11454.62%
MELI240119C023000002022-06-01 2:45PM EDT2,300.008.602.8012.500.00-506651.26%
MELI240119C024000002022-05-04 10:05AM EDT2,400.0026.184.2012.800.00-13652.87%
MELI240119C025000002022-06-01 1:51PM EDT2,500.003.600.1010.000.00-7513451.85%
MELI240119C026000002022-06-10 2:18PM EDT2,600.004.000.0510.000.00-12053.07%
MELI240119C027000002022-06-03 9:30AM EDT2,700.005.500.0010.000.00-214654.23%
MELI240119C028000002022-06-22 11:55AM EDT2,800.003.500.056.000.00-148751.03%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI240119P003500002022-06-24 10:53AM EDT350.0041.0037.0043.50-2.30-5.31%27566.32%
MELI240119P003600002022-06-14 10:44AM EDT360.0062.0038.3046.700.00--1065.74%
MELI240119P004000002022-05-31 1:33PM EDT400.0049.0048.5057.100.00-1363.86%
MELI240119P004100002022-06-13 9:53AM EDT410.0071.9052.1059.400.00--463.51%
MELI240119P004300002022-06-17 1:52PM EDT430.0076.5058.1065.500.00-101062.79%
MELI240119P004600002022-06-14 11:23AM EDT460.0097.0066.5076.000.00-33061.65%
MELI240119P004700002022-06-17 2:37PM EDT470.0094.0069.5076.300.00-1011160.56%
MELI240119P004800002022-06-13 1:41PM EDT480.00103.0074.0081.700.00-43360.89%
MELI240119P005000002022-06-15 11:26AM EDT500.00107.8481.3089.400.00-124760.38%
MELI240119P005400002022-05-11 11:41AM EDT540.00117.00101.40115.000.00-1561.96%
MELI240119P005600002022-03-14 1:24PM EDT560.0099.040.000.000.00-203.13%
MELI240119P005800002022-05-19 9:44AM EDT580.00129.00142.10155.400.00-4268.93%
MELI240119P006000002022-06-08 11:26AM EDT600.00102.00119.50133.200.00-11457.57%
MELI240119P006200002022-06-14 3:32PM EDT620.00184.10129.30142.200.00-215357.14%
MELI240119P006400002022-06-23 9:54AM EDT640.00163.00139.30151.300.00-2556.66%
MELI240119P006600002022-06-21 12:59PM EDT660.00182.46148.80161.800.00-2856.23%
MELI240119P006800002022-06-24 2:32PM EDT680.00163.60158.90171.70-30.45-15.69%1855.73%
MELI240119P007000002022-06-14 1:40PM EDT700.00229.50169.50179.500.00-121654.91%
MELI240119P007200002022-05-20 2:35PM EDT720.00195.81218.70235.400.00-110466.80%
MELI240119P007400002022-05-24 11:10AM EDT740.00219.91200.50217.800.00-1657.75%
MELI240119P007600002022-06-16 3:14PM EDT760.00261.75201.10214.900.00-2453.74%
MELI240119P007800002022-06-14 10:35AM EDT780.00283.10211.30226.800.00-1011553.17%
MELI240119P008000002022-06-07 10:21AM EDT800.00205.00223.10238.800.00-55052.77%
MELI240119P008200002022-06-08 9:55AM EDT820.00201.50235.70251.300.00-2352.48%
MELI240119P008400002022-05-09 11:59AM EDT840.00239.20211.30227.700.00-2244.42%
MELI240119P008600002022-06-16 12:05PM EDT860.00327.35260.20276.000.00-110351.57%
MELI240119P008800002022-05-04 2:24PM EDT880.00199.70249.10264.900.00--246.82%
MELI240119P009000002022-06-13 9:57AM EDT900.00348.00283.70301.300.00-11550.35%
MELI240119P009200002022-06-15 10:22AM EDT920.00360.10296.60313.400.00-1752.00%
MELI240119P009400002022-05-11 2:29PM EDT940.00371.25331.10346.900.00-54154.86%
MELI240119P009600002022-03-22 10:12AM EDT960.00172.02195.60210.900.00-580.00%
MELI240119P009800002022-05-12 9:55AM EDT980.00409.12360.10376.000.00-11154.44%
MELI240119P010000002022-06-16 3:06PM EDT1,000.00438.17351.80368.700.00-115950.37%
MELI240119P010200002022-04-04 11:30AM EDT1,020.00183.30276.50294.500.00-1621.92%
MELI240119P010400002022-01-28 11:54AM EDT1,040.00287.00237.80255.700.00-1240.00%
MELI240119P010600002022-01-20 4:20PM EDT1,060.00254.20313.20330.900.00-151821.80%
MELI240119P010800002022-05-12 11:18AM EDT1,080.00452.39437.40452.000.00-1353.64%
MELI240119P011000002022-05-25 3:02PM EDT1,100.00460.90424.60442.400.00-13948.35%
MELI240119P011200002022-05-25 10:35AM EDT1,120.00466.35453.20470.100.00-22451.52%
MELI240119P011400002022-05-09 10:48AM EDT1,140.00425.00405.00420.900.00-11829.74%
MELI240119P011600002022-05-17 3:57PM EDT1,160.00445.06571.30587.900.00-56272.55%
MELI240119P011800002022-05-06 12:18PM EDT1,180.00378.90456.00472.500.00-110035.96%
MELI240119P011900002022-01-11 4:35PM EDT1,190.00310.82314.70331.900.00-450.00%
MELI240119P012000002022-06-22 12:15PM EDT1,200.00552.67503.90521.200.00-29146.48%
MELI240119P012100002022-03-29 3:36PM EDT1,210.00269.95348.50367.000.00-590.00%
MELI240119P012200002022-02-24 10:38AM EDT1,220.00451.00297.70315.500.00-150.00%
MELI240119P012400002022-05-19 11:14AM EDT1,240.00520.00617.80634.400.00-1166.92%
MELI240119P012600002022-05-12 2:18PM EDT1,260.00615.70586.50601.600.00-1952.83%
MELI240119P012800002022-06-22 3:48PM EDT1,280.00620.54570.40587.800.00-1645.19%
MELI240119P013000002022-06-21 3:56PM EDT1,300.00650.00587.20604.400.00-210844.71%
MELI240119P013200002022-03-04 3:21PM EDT1,320.00436.34335.00353.500.00-140.00%
MELI240119P013400002022-02-24 1:25PM EDT1,340.00507.20367.50385.800.00-2110.00%
MELI240119P013600002022-05-11 1:08PM EDT1,360.00695.00674.40691.700.00-1253.03%
MELI240119P013800002022-03-22 12:37PM EDT1,380.00370.00453.00471.000.00-1140.00%
MELI240119P014000002022-04-27 2:37PM EDT1,400.00488.70624.00642.000.00-1670.00%
MELI240119P014200002022-05-12 9:37AM EDT1,420.00799.90729.40744.800.00-1253.05%
MELI240119P014400002022-01-18 11:29AM EDT1,440.00483.07498.50516.500.00-440.00%
MELI240119P014600002022-06-22 3:31PM EDT1,460.00785.80728.70745.600.00-1642.27%
MELI240119P014800002021-10-22 9:53AM EDT1,480.00319.37375.00385.000.00-110.00%
MELI240119P015000002022-06-14 9:59AM EDT1,500.00882.50765.50782.400.00-110241.84%
MELI240119P015200002022-05-09 9:45AM EDT1,520.00684.75706.20723.800.00-20300.00%
MELI240119P015400002022-06-13 3:47PM EDT1,540.00921.40802.50819.700.00-1141.50%
MELI240119P015600002022-06-17 10:07AM EDT1,560.00940.00821.40838.600.00-1341.40%
MELI240119P016000002022-06-22 10:20AM EDT1,600.00923.00858.50876.100.00-1240.94%
MELI240119P016200002022-05-09 3:46PM EDT1,620.00873.50802.30819.100.00-110.00%
MELI240119P016400002021-11-05 1:47PM EDT1,640.00371.50685.50694.500.00-110.00%
MELI240119P016600002021-12-21 11:47AM EDT1,660.00618.00695.60713.500.00-3110.00%
MELI240119P016800002021-11-10 7:49AM EDT1,680.00438.00658.00666.000.00-220.00%
MELI240119P017000002022-06-17 2:54PM EDT1,700.001,060.10954.50974.000.00-6341.85%
MELI240119P017200002022-04-22 12:04PM EDT1,720.00767.80949.50967.500.00-120.00%
MELI240119P017600002021-12-02 1:43PM EDT1,760.00758.00595.50604.000.00-110.00%
MELI240119P017800002022-04-04 12:07PM EDT1,780.00626.20866.90883.100.00--10.00%
MELI240119P017900002022-04-04 12:07PM EDT1,790.00633.60876.50894.500.00-100.00%
MELI240119P018000002022-02-22 11:15AM EDT1,800.00914.20667.00685.500.00-10150.00%
MELI240119P018200002022-04-04 12:08PM EDT1,820.00656.30902.50920.100.00--110.00%
MELI240119P018400002021-11-10 7:49AM EDT1,840.00491.50788.50796.500.00-110.00%
MELI240119P018900002022-04-29 10:29AM EDT1,890.00898.001,073.001,092.000.00-150.00%
MELI240119P019000002022-05-12 3:43PM EDT1,900.001,190.001,198.001,216.000.00-24361.66%
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 EDT1,980.001,226.781,255.501,275.500.00-1153.90%
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%
MELI240119P028000002022-04-18 9:35AM EDT2,800.001,756.501,970.501,989.000.00-100.00%