Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.847,67 +577,09 (+0,91%)
MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240614C01020000 | 2024-05-03 9:30AM EDT | 1,020.00 | 625.80 | 670.00 | 685.00 | 0.00 | - | 1 | 1 | 111.61% |
| MELI240614C01480000 | 2024-05-24 10:40AM EDT | 1,480.00 | 219.98 | 212.80 | 227.70 | -9.95 | -4.33% | 1 | 1 | 52.08% |
| MELI240614C01500000 | 2024-05-03 11:56AM EDT | 1,500.00 | 192.37 | 193.00 | 208.00 | 0.00 | - | 1 | 1 | 48.75% |
| MELI240614C01520000 | 2024-05-10 2:10PM EDT | 1,520.00 | 185.98 | 175.40 | 188.00 | 0.00 | - | - | 1 | 45.06% |
| MELI240614C01540000 | 2024-05-10 2:10PM EDT | 1,540.00 | 168.28 | 155.50 | 168.00 | 0.00 | - | - | 1 | 41.35% |
| MELI240614C01600000 | 2024-05-06 12:51PM EDT | 1,600.00 | 103.40 | 102.90 | 114.90 | 0.00 | - | - | 1 | 35.64% |
| MELI240614C01610000 | 2024-05-15 12:02PM EDT | 1,610.00 | 116.38 | 96.50 | 104.00 | 0.00 | - | 1 | 2 | 32.81% |
| MELI240614C01630000 | 2024-05-15 9:31AM EDT | 1,630.00 | 94.00 | 80.50 | 89.00 | 0.00 | - | - | 1 | 32.11% |
| MELI240614C01650000 | 2024-05-22 2:53PM EDT | 1,650.00 | 99.79 | 66.50 | 73.30 | 0.00 | - | 1 | 0 | 30.28% |
| MELI240614C01660000 | 2024-05-15 2:13PM EDT | 1,660.00 | 97.42 | 59.30 | 66.10 | 0.00 | - | - | 3 | 29.57% |
| MELI240614C01670000 | 2024-05-07 12:03PM EDT | 1,670.00 | 75.20 | 53.20 | 60.50 | 0.00 | - | - | 4 | 29.70% |
| MELI240614C01700000 | 2024-05-24 3:49PM EDT | 1,700.00 | 42.00 | 37.80 | 44.20 | -47.08 | -52.85% | 14 | 12 | 29.16% |
| MELI240614C01710000 | 2024-05-22 1:37PM EDT | 1,710.00 | 59.02 | 33.20 | 38.90 | 0.00 | - | 1 | 3 | 28.65% |
| MELI240614C01720000 | 2024-05-24 3:27PM EDT | 1,720.00 | 36.50 | 29.50 | 34.40 | -8.50 | -18.89% | 4 | 2 | 28.43% |
| MELI240614C01730000 | 2024-05-24 2:28PM EDT | 1,730.00 | 30.01 | 25.20 | 30.40 | -39.69 | -56.94% | 1 | 1 | 28.30% |
| MELI240614C01740000 | 2024-05-21 9:53AM EDT | 1,740.00 | 67.95 | 21.60 | 26.40 | 0.00 | - | 1 | 7 | 27.96% |
| MELI240614C01750000 | 2024-05-20 12:28PM EDT | 1,750.00 | 68.50 | 18.80 | 23.20 | 0.00 | - | 1 | 1 | 27.93% |
| MELI240614C01760000 | 2024-05-24 3:55PM EDT | 1,760.00 | 18.75 | 16.00 | 20.30 | -5.45 | -22.52% | 2 | 5 | 27.91% |
| MELI240614C01770000 | 2024-05-24 1:16PM EDT | 1,770.00 | 19.23 | 13.80 | 17.10 | -11.47 | -37.36% | 1 | 1 | 27.44% |
| MELI240614C01800000 | 2024-05-24 3:49PM EDT | 1,800.00 | 10.00 | 8.40 | 10.80 | -27.00 | -72.97% | 1 | 4 | 27.26% |
| MELI240614C01810000 | 2024-05-06 1:11PM EDT | 1,810.00 | 18.50 | 7.00 | 9.00 | 0.00 | - | - | 0 | 27.02% |
| MELI240614C01820000 | 2024-05-15 1:50PM EDT | 1,820.00 | 19.07 | 5.80 | 7.60 | 0.00 | - | 2 | 4 | 26.98% |
| MELI240614C01830000 | 2024-05-24 11:22AM EDT | 1,830.00 | 8.00 | 4.80 | 6.50 | -4.33 | -35.12% | 4 | 1 | 27.07% |
| MELI240614C01840000 | 2024-05-09 3:39PM EDT | 1,840.00 | 16.05 | 2.10 | 5.30 | 0.00 | - | 1 | 1 | 26.83% |
| MELI240614C01850000 | 2024-05-24 10:54AM EDT | 1,850.00 | 4.57 | 3.50 | 4.60 | -16.43 | -78.24% | 1 | 12 | 27.08% |
| MELI240614C01870000 | 2024-05-24 9:30AM EDT | 1,870.00 | 3.30 | 1.85 | 3.30 | -8.40 | -71.79% | 1 | 1 | 27.28% |
| MELI240614C01880000 | 2024-05-24 9:30AM EDT | 1,880.00 | 2.90 | 1.60 | 2.85 | -4.70 | -61.84% | 1 | 4 | 27.51% |
| MELI240614C01890000 | 2024-05-15 2:10PM EDT | 1,890.00 | 9.35 | 1.00 | 2.45 | 0.00 | - | - | 1 | 27.72% |
| MELI240614C01900000 | 2024-05-24 2:38PM EDT | 1,900.00 | 1.95 | 0.70 | 4.30 | -3.10 | -61.39% | 5 | 8 | 32.44% |
| MELI240614C01940000 | 2024-05-23 9:33AM EDT | 1,940.00 | 0.05 | 0.30 | 3.90 | 0.00 | - | 1 | 1 | 36.05% |
| MELI240614C02000000 | 2024-05-24 9:30AM EDT | 2,000.00 | 3.60 | 0.00 | 2.65 | +2.15 | +148.28% | 4 | 12 | 39.15% |
| MELI240614C02020000 | 2024-05-09 9:42AM EDT | 2,020.00 | 2.70 | 0.00 | 3.40 | 0.00 | - | 1 | 0 | 42.98% |
| MELI240614C02040000 | 2024-05-08 10:20AM EDT | 2,040.00 | 4.00 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 37.84% |
| MELI240614C02100000 | 2024-05-16 1:48PM EDT | 2,100.00 | 1.60 | 0.00 | 1.00 | 0.00 | - | - | 2 | 41.36% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240614P00910000 | 2024-05-22 9:52AM EDT | 910.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 122.10% |
| MELI240614P00930000 | 2024-05-06 9:48AM EDT | 930.00 | 2.85 | 0.00 | 4.40 | 0.00 | - | - | 1 | 118.24% |
| MELI240614P00940000 | 2024-05-06 9:48AM EDT | 940.00 | 2.85 | 0.00 | 4.40 | 0.00 | - | - | 1 | 116.33% |
| MELI240614P00950000 | 2024-05-06 9:48AM EDT | 950.00 | 2.85 | 0.00 | 4.40 | 0.00 | - | - | 1 | 114.45% |
| MELI240614P00960000 | 2024-05-06 9:46AM EDT | 960.00 | 2.85 | 0.00 | 4.40 | 0.00 | - | - | 1 | 112.60% |
| MELI240614P01000000 | 2024-05-13 9:30AM EDT | 1,000.00 | 2.46 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 105.32% |
| MELI240614P01040000 | 2024-05-09 9:51AM EDT | 1,040.00 | 0.55 | 0.00 | 4.50 | 0.00 | - | 1 | 0 | 98.65% |
| MELI240614P01060000 | 2024-05-13 9:41AM EDT | 1,060.00 | 0.55 | 0.00 | 2.85 | 0.00 | - | 1 | 0 | 89.11% |
| MELI240614P01080000 | 2024-05-16 9:30AM EDT | 1,080.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | 2 | 0 | 85.94% |
| MELI240614P01100000 | 2024-05-14 10:17AM EDT | 1,100.00 | 0.44 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 88.86% |
| MELI240614P01140000 | 2024-05-15 11:33AM EDT | 1,140.00 | 0.40 | 0.00 | 4.90 | 0.00 | - | 1 | 2 | 83.19% |
| MELI240614P01180000 | 2024-05-23 9:40AM EDT | 1,180.00 | 0.13 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 76.33% |
| MELI240614P01200000 | 2024-05-14 1:40PM EDT | 1,200.00 | 1.11 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 73.23% |
| MELI240614P01240000 | 2024-05-14 1:40PM EDT | 1,240.00 | 1.18 | 0.00 | 2.95 | 0.00 | - | 2 | 2 | 62.44% |
| MELI240614P01300000 | 2024-05-03 2:26PM EDT | 1,300.00 | 2.62 | 0.00 | 4.90 | 0.00 | - | 2 | 2 | 58.75% |
| MELI240614P01350000 | 2024-05-13 10:46AM EDT | 1,350.00 | 0.99 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 52.64% |
| MELI240614P01380000 | 2024-05-03 10:06AM EDT | 1,380.00 | 5.50 | 0.05 | 3.50 | 0.00 | - | 1 | 1 | 50.61% |
| MELI240614P01390000 | 2024-05-03 9:30AM EDT | 1,390.00 | 6.20 | 0.35 | 3.50 | 0.00 | - | 1 | 1 | 49.13% |
| MELI240614P01400000 | 2024-05-16 1:48PM EDT | 1,400.00 | 2.05 | 0.35 | 3.60 | 0.00 | - | 2 | 3 | 47.94% |
| MELI240614P01430000 | 2024-05-15 2:09PM EDT | 1,430.00 | 2.00 | 0.45 | 3.90 | 0.00 | - | 1 | 1 | 44.27% |
| MELI240614P01440000 | 2024-05-07 1:45PM EDT | 1,440.00 | 4.13 | 0.45 | 3.90 | 0.00 | - | 1 | 1 | 42.80% |
| MELI240614P01450000 | 2024-05-16 1:48PM EDT | 1,450.00 | 1.95 | 0.50 | 3.00 | 0.00 | - | 4 | 8 | 39.13% |
| MELI240614P01460000 | 2024-05-03 2:59PM EDT | 1,460.00 | 11.00 | 0.55 | 4.10 | 0.00 | - | 2 | 1 | 40.29% |
| MELI240614P01470000 | 2024-05-13 2:04PM EDT | 1,470.00 | 4.20 | 0.60 | 4.10 | 0.00 | - | 15 | 16 | 38.81% |
| MELI240614P01480000 | 2024-05-15 1:50PM EDT | 1,480.00 | 2.60 | 0.70 | 4.40 | 0.00 | - | 1 | 16 | 37.93% |
| MELI240614P01500000 | 2024-05-16 1:48PM EDT | 1,500.00 | 2.95 | 0.85 | 3.80 | 0.00 | - | 2 | 5 | 33.78% |
| MELI240614P01540000 | 2024-05-13 1:39PM EDT | 1,540.00 | 4.50 | 2.90 | 4.20 | -5.80 | -56.31% | 1 | 5 | 28.62% |
| MELI240614P01570000 | 2024-05-23 10:54AM EDT | 1,570.00 | 4.44 | 5.00 | 6.70 | 0.00 | - | 1 | 2 | 27.51% |
| MELI240614P01580000 | 2024-05-21 9:35AM EDT | 1,580.00 | 3.93 | 6.00 | 8.10 | 0.00 | - | 1 | 1 | 27.47% |
| MELI240614P01590000 | 2024-05-21 9:35AM EDT | 1,590.00 | 4.38 | 6.90 | 9.30 | 0.00 | - | 1 | 2 | 27.01% |
| MELI240614P01600000 | 2024-05-24 2:38PM EDT | 1,600.00 | 8.40 | 8.70 | 10.10 | +2.25 | +36.59% | 2 | 2 | 26.01% |
| MELI240614P01610000 | 2024-05-22 10:08AM EDT | 1,610.00 | 7.96 | 10.20 | 12.50 | 0.00 | - | 2 | 3 | 26.33% |
| MELI240614P01620000 | 2024-05-23 9:38AM EDT | 1,620.00 | 8.00 | 12.40 | 17.50 | 0.00 | - | 1 | 4 | 28.43% |
| MELI240614P01630000 | 2024-05-24 12:45PM EDT | 1,630.00 | 13.20 | 14.30 | 19.80 | +5.08 | +62.56% | 7 | 4 | 28.03% |
| MELI240614P01670000 | 2024-05-14 12:07PM EDT | 1,670.00 | 37.00 | 24.00 | 30.80 | 0.00 | - | 1 | 1 | 25.81% |
| MELI240614P01680000 | 2024-05-22 10:08AM EDT | 1,680.00 | 22.14 | 29.20 | 37.90 | 0.00 | - | 2 | 1 | 27.49% |
| MELI240614P01690000 | 2024-05-22 10:07AM EDT | 1,690.00 | 25.50 | 35.00 | 41.90 | 0.00 | - | 1 | 2 | 26.98% |
| MELI240614P01700000 | 2024-05-24 9:30AM EDT | 1,700.00 | 50.00 | 39.90 | 45.70 | +8.00 | +19.05% | 1 | 5 | 26.13% |
| MELI240614P01730000 | 2024-05-15 3:55PM EDT | 1,730.00 | 53.50 | 56.90 | 64.00 | 0.00 | - | - | 1 | 26.49% |
| MELI240614P01760000 | 2024-05-17 2:15PM EDT | 1,760.00 | 57.60 | 75.00 | 85.00 | 0.00 | - | 1 | 1 | 26.67% |
© 2024 Yahoo. Tutti i diritti riservati.