Italia markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.511,96-10,69 (-0,70%)
Alla chiusura: 04:00PM EDT
1.515,00 +3,04 (+0,20%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI240621C005600002024-03-26 2:10PM EDT560.00993.99954.60969.100.00-216121.95%
MELI240621C005800002023-11-01 3:46PM EDT580.00720.001,082.201,097.200.00-1112280.97%
MELI240621C006000002023-11-02 9:31AM EDT600.00770.001,063.501,078.500.00-11273.55%
MELI240621C006200002023-08-14 10:44AM EDT620.00724.00782.80799.800.00--10.00%
MELI240621C006400002024-02-09 10:39AM EDT640.001,128.00878.00892.900.00--1114.23%
MELI240621C007600002023-11-27 10:30AM EDT760.00828.40846.00864.000.00--1176.77%
MELI240621C007800002023-06-23 1:46PM EDT780.00528.00506.10523.500.00-110.00%
MELI240621C007900002023-12-11 10:34AM EDT790.00842.00832.60847.600.00-11179.74%
MELI240621C008000002023-11-24 1:58PM EDT800.00766.88805.50820.500.00-11165.32%
MELI240621C008100002023-11-27 10:30AM EDT810.00781.80799.40814.400.00-12165.61%
MELI240621C008200002024-03-07 3:09PM EDT820.00721.95698.10713.100.00-212385.27%
MELI240621C008300002024-01-25 10:30AM EDT830.00954.00810.00825.000.00-11180.97%
MELI240621C008400002023-06-20 9:42AM EDT840.00474.000.000.000.00--10.00%
MELI240621C008800002023-10-18 9:45AM EDT880.00416.000.000.000.00--10.00%
MELI240621C008900002023-06-29 1:02PM EDT890.00396.90432.00445.900.00--10.00%
MELI240621C009000002024-03-18 9:30AM EDT900.00636.00620.00633.700.00-1275.82%
MELI240621C009300002024-02-13 10:30AM EDT930.00778.00660.00676.000.00--1126.99%
MELI240621C009400002023-12-13 10:33AM EDT940.00711.30738.10753.100.00--1175.87%
MELI240621C009500002024-01-30 11:02AM EDT950.00822.00658.00672.800.00--0133.58%
MELI240621C009700002023-11-02 9:46AM EDT970.00480.00712.40727.400.00--1170.85%
MELI240621C009900002024-02-20 10:30AM EDT990.00798.00574.00589.000.00--199.24%
MELI240621C010000002024-02-26 10:30AM EDT1,000.00649.00530.00544.300.00-1472.82%
MELI240621C010100002023-11-02 9:34AM EDT1,010.00431.50675.50690.500.00--1162.95%
MELI240621C010200002024-01-04 10:35AM EDT1,020.00526.00772.70787.700.00--1215.38%
MELI240621C010400002024-01-23 1:55PM EDT1,040.00748.31793.00808.000.00-107230.18%
MELI240621C010500002024-02-01 10:44AM EDT1,050.00725.03578.80593.800.00-19125.07%
MELI240621C010900002023-10-23 10:59AM EDT1,090.00238.00500.50511.900.00--196.76%
MELI240621C011000002024-01-22 1:12PM EDT1,100.00695.50653.50668.400.00-16174.89%
MELI240621C011100002024-03-18 9:38AM EDT1,110.00439.00418.10431.000.00--256.52%
MELI240621C011200002023-07-10 12:48PM EDT1,120.00199.27346.20360.800.00-110.00%
MELI240621C011400002023-07-17 12:47PM EDT1,140.00240.20286.00301.600.00-100.00%
MELI240621C011500002024-02-23 10:42AM EDT1,150.00489.10437.30452.300.00-2286.05%
MELI240621C011600002023-10-24 10:37AM EDT1,160.00226.60431.70444.000.00-28285.93%
MELI240621C011700002024-01-29 10:45AM EDT1,170.00658.000.000.000.00--10.00%
MELI240621C011800002023-09-11 12:06PM EDT1,180.00373.91232.20242.200.00-130.00%
MELI240621C011900002023-12-04 3:13PM EDT1,190.00482.00374.20388.600.00-1368.05%
MELI240621C012000002024-03-18 9:38AM EDT1,200.00357.50335.30348.200.00-25950.35%
MELI240621C012100002023-07-05 2:42PM EDT1,210.00254.10281.70297.500.00-460.00%
MELI240621C012200002023-12-15 1:59PM EDT1,220.00455.62483.80498.800.00-29125.82%
MELI240621C012400002023-12-01 1:30PM EDT1,240.00473.39392.20406.900.00-11091.40%
MELI240621C012500002023-11-27 12:48PM EDT1,250.00414.85403.40417.800.00-1198.55%
MELI240621C012600002024-02-29 3:05PM EDT1,260.00380.00284.40295.100.00-111550.02%
MELI240621C012700002023-11-21 3:18PM EDT1,270.00328.33393.80408.800.00-1199.32%
MELI240621C012800002023-11-03 3:39PM EDT1,280.00261.50449.20460.800.00-15123.36%
MELI240621C012900002023-10-20 1:41PM EDT1,290.00145.90277.30286.400.00-1053.85%
MELI240621C013000002024-02-28 3:35PM EDT1,300.00336.55251.30263.000.00-12848.42%
MELI240621C013100002023-10-30 2:35PM EDT1,310.00167.30386.50397.600.00-11104.16%
MELI240621C013200002023-12-26 3:21PM EDT1,320.00345.55520.30535.300.00-18160.00%
MELI240621C013300002024-03-15 1:23PM EDT1,330.00265.12227.20239.700.00-212747.23%
MELI240621C013400002024-03-19 12:10PM EDT1,340.00220.94220.50231.800.00-1946.71%
MELI240621C013500002024-03-11 2:58PM EDT1,350.00258.21212.40224.000.00-1646.21%
MELI240621C013600002024-03-11 2:58PM EDT1,360.00250.61206.90216.000.00-1945.59%
MELI240621C013700002024-02-29 3:46PM EDT1,370.00293.54199.70208.900.00-4745.30%
MELI240621C013800002024-02-23 11:01AM EDT1,380.00286.29242.10255.000.00-1663.03%
MELI240621C013900002023-11-14 3:01PM EDT1,390.00210.80316.70324.900.00-1192.16%
MELI240621C014000002024-03-20 11:16AM EDT1,400.00181.40177.20187.100.00-3310344.02%
MELI240621C014200002023-12-13 1:57PM EDT1,420.00290.40326.30338.500.00-331101.69%
MELI240621C014300002024-03-05 10:30AM EDT1,430.00210.90158.70168.000.00-1443.41%
MELI240621C014400002024-03-25 12:20PM EDT1,440.00177.75152.00161.700.00-1843.14%
MELI240621C014500002024-02-05 4:16PM EDT1,450.00388.75167.40174.300.00-12149.63%
MELI240621C014600002024-03-08 4:40PM EDT1,460.00169.90139.90148.500.00-42642.28%
MELI240621C014800002024-03-20 3:06PM EDT1,480.00146.34129.40137.700.00-11742.10%
MELI240621C015000002024-03-27 12:05PM EDT1,500.00121.00120.20122.800.00-65840.32%
MELI240621C015200002024-03-28 1:05PM EDT1,520.00111.39110.30112.50-15.61-12.29%21839.97%
MELI240621C015400002024-03-28 12:45PM EDT1,540.00103.30100.80102.80-18.62-15.27%52039.64%
MELI240621C015500002024-03-28 12:45PM EDT1,550.0098.7096.0098.60-0.01-0.01%61139.63%
MELI240621C015600002024-03-28 1:05PM EDT1,560.0092.8992.5093.90-20.01-17.72%21839.40%
MELI240621C015800002024-03-28 12:39PM EDT1,580.0086.5083.3085.70-1.50-1.70%32839.23%
MELI240621C016000002024-03-28 9:30AM EDT1,600.0080.0675.4077.40-0.86-1.06%1263038.84%
MELI240621C016200002024-03-28 12:23PM EDT1,620.0069.8069.2070.70-33.50-32.43%211038.83%
MELI240621C016400002024-03-27 11:47AM EDT1,640.0065.0062.5063.600.00-14138.51%
MELI240621C016600002024-03-25 9:36AM EDT1,660.0078.2056.5057.500.00-13238.37%
MELI240621C016800002024-03-25 3:24PM EDT1,680.0067.7750.8052.300.00-11338.40%
MELI240621C017000002024-03-28 1:17PM EDT1,700.0045.0645.3047.00-4.66-9.37%328238.24%
MELI240621C017200002024-03-27 11:30AM EDT1,720.0043.8040.3042.400.00-12838.19%
MELI240621C017400002024-03-28 1:37PM EDT1,740.0036.2036.2038.40-3.05-7.77%53538.23%
MELI240621C017600002024-03-26 12:37PM EDT1,760.0041.9031.5035.200.00-16738.49%
MELI240621C017800002024-03-27 11:20AM EDT1,780.0032.5028.5031.600.00-12938.42%
MELI240621C018000002024-03-25 11:12AM EDT1,800.0037.2525.5028.600.00-122738.50%
MELI240621C018200002024-03-27 2:25PM EDT1,820.0026.9922.5025.600.00-22338.44%
MELI240621C018400002024-03-25 1:40PM EDT1,840.0029.2020.2022.900.00-33438.40%
MELI240621C018600002024-03-27 10:55AM EDT1,860.0022.0017.9020.600.00-21038.44%
MELI240621C018800002024-03-12 11:54AM EDT1,880.0030.5015.9018.400.00-12138.42%
MELI240621C019000002024-03-28 12:26PM EDT1,900.0016.1014.0016.40-4.85-23.15%26038.38%
MELI240621C019200002024-03-01 11:35AM EDT1,920.0036.2512.3014.600.00-11238.36%
MELI240621C019400002024-02-15 3:15PM EDT1,940.00106.4015.1017.300.00-21141.38%
MELI240621C019600002024-03-07 11:49AM EDT1,960.0020.329.8012.900.00-12039.39%
MELI240621C019800002024-03-22 2:35PM EDT1,980.0016.478.7010.600.00-11538.60%
MELI240621C020000002024-03-28 11:20AM EDT2,000.0010.007.809.30-0.50-4.76%412638.48%
MELI240621C021000002024-03-20 3:46PM EDT2,100.007.004.005.900.00-66239.57%
MELI240621C022000002024-03-28 12:26PM EDT2,200.003.702.755.90-1.00-21.28%23543.88%
MELI240621C023000002024-03-25 1:24PM EDT2,300.003.001.903.200.00-23343.24%
MELI240621C024000002024-03-19 2:09PM EDT2,400.001.580.003.800.00-1848.04%
MELI240621C025000002024-03-07 10:30AM EDT2,500.001.700.003.400.00-2850.57%
MELI240621C026000002024-03-28 1:54PM EDT2,600.000.800.600.65-0.20-20.00%17543.57%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI240621P005600002024-02-07 2:34PM EDT560.000.750.004.300.00-21894.58%
MELI240621P005800002024-01-30 11:09AM EDT580.000.500.002.950.00-1286.89%
MELI240621P006000002024-03-27 11:45AM EDT600.000.200.002.30-0.10-33.33%14481.37%
MELI240621P006200002024-01-22 2:04PM EDT620.001.550.004.500.00-21386.08%
MELI240621P006400002023-10-19 12:37PM EDT640.0011.500.804.900.00-11386.19%
MELI240621P006600002024-01-22 4:02PM EDT660.001.250.004.700.00-14081.01%
MELI240621P006800002023-12-14 10:30AM EDT680.002.000.003.800.00-1575.98%
MELI240621P007000002024-01-25 3:26PM EDT700.001.500.002.000.00-12067.47%
MELI240621P007200002023-11-15 2:00PM EDT720.005.000.053.900.00-51071.37%
MELI240621P007400002024-02-05 1:46PM EDT740.000.500.003.600.00-4068.06%
MELI240621P007600002024-01-22 12:05PM EDT760.001.900.005.200.00-1369.37%
MELI240621P007700002024-01-16 10:30AM EDT770.002.700.000.000.00--125.00%
MELI240621P007800002024-02-02 10:30AM EDT780.002.150.005.300.00-14667.20%
MELI240621P007900002024-02-13 11:52AM EDT790.001.900.003.300.00-11261.61%
MELI240621P008000002024-01-29 10:30AM EDT800.001.900.000.000.00-13525.00%
MELI240621P008100002024-01-29 10:30AM EDT810.002.000.000.000.00-1125.00%
MELI240621P008200002024-02-05 1:49PM EDT820.002.330.004.400.00-2460.88%
MELI240621P008300002024-02-06 4:03PM EDT830.003.440.004.400.00-14959.80%
MELI240621P008400002024-02-01 10:30AM EDT840.002.600.005.700.00-11261.11%
MELI240621P008500002024-02-01 10:30AM EDT850.002.750.003.500.00-21155.76%
MELI240621P008600002024-01-26 10:30AM EDT860.003.000.007.000.00-1660.94%
MELI240621P008700002024-03-21 12:30PM EDT870.001.780.003.600.00-21453.95%
MELI240621P008800002024-03-21 12:30PM EDT880.001.880.003.700.00-22253.16%
MELI240621P008900002024-01-26 10:30AM EDT890.003.500.006.600.00-12057.10%
MELI240621P009000002024-03-04 12:33PM EDT900.002.460.002.300.00-28452.89%
MELI240621P009100002024-02-02 10:30AM EDT910.004.100.006.400.00-11454.71%
MELI240621P009200002024-03-26 2:10PM EDT920.001.950.204.000.00-1950.19%
MELI240621P009300002023-10-25 9:46AM EDT930.0057.000.000.000.00-1025.00%
MELI240621P009400002023-12-18 12:03PM EDT940.008.101.6010.200.00-101257.65%
MELI240621P009500002024-02-05 1:51PM EDT950.005.101.456.500.00-101752.56%
MELI240621P009600002023-10-30 2:42PM EDT960.0059.008.0012.400.00-1662.21%
MELI240621P009700002023-11-15 3:41PM EDT970.0020.407.9010.500.00-23459.64%
MELI240621P009800002023-11-07 11:35AM EDT980.0031.6010.0013.900.00-1262.09%
MELI240621P009900002024-02-29 3:54PM EDT990.004.101.904.900.00-11550.42%
MELI240621P010000002024-03-27 10:15AM EDT1,000.002.502.105.100.00-12149.77%
MELI240621P010100002024-01-30 10:57AM EDT1,010.006.002.007.200.00-2552.26%
MELI240621P010200002024-02-05 4:43PM EDT1,020.006.203.408.300.00-1552.78%
MELI240621P010300002024-03-21 9:30AM EDT1,030.003.101.205.800.00-1747.94%
MELI240621P010400002023-12-06 10:36AM EDT1,040.0017.0013.3017.300.00-1258.65%
MELI240621P010500002024-03-20 10:47AM EDT1,050.005.552.006.300.00-21046.71%
MELI240621P010600002024-03-22 2:36PM EDT1,060.004.402.206.500.00-21446.00%
MELI240621P010700002023-12-19 12:14PM EDT1,070.0014.377.4011.500.00-11151.23%
MELI240621P010800002024-03-22 12:54PM EDT1,080.002.802.657.200.00-32244.96%
MELI240621P010900002024-03-25 1:53PM EDT1,090.005.113.207.400.00-1744.22%
MELI240621P011000002024-03-28 1:21PM EDT1,100.006.085.207.70-0.92-13.14%212143.59%
MELI240621P011100002023-12-08 12:15PM EDT1,110.0023.7018.9023.500.00-1155.46%
MELI240621P011200002024-01-24 2:51PM EDT1,120.009.004.8011.200.00-1645.48%
MELI240621P011300002024-02-09 2:17PM EDT1,130.0010.207.8015.000.00-1147.98%
MELI240621P011400002024-02-09 2:10PM EDT1,140.0010.609.7016.000.00-1947.73%
MELI240621P011500002024-03-28 2:32PM EDT1,150.009.588.409.50+0.28+3.01%12740.59%
MELI240621P011600002024-02-29 11:54AM EDT1,160.0010.009.1013.500.00-12343.37%
MELI240621P011700002024-01-05 12:04PM EDT1,170.0027.909.6014.600.00-1643.23%
MELI240621P011800002024-03-06 12:35PM EDT1,180.0016.2010.5012.000.00-11639.91%
MELI240621P011900002024-02-22 2:47PM EDT1,190.008.808.4011.500.00-41438.43%
MELI240621P012000002024-03-28 2:32PM EDT1,200.0012.8812.3014.40+0.38+3.04%10127939.82%
MELI240621P012100002024-03-14 10:41AM EDT1,210.0013.9013.3014.900.00-1639.14%
MELI240621P012200002024-03-20 3:37PM EDT1,220.0015.0714.2015.900.00-11438.82%
MELI240621P012300002024-03-27 3:49PM EDT1,230.0015.5615.4016.900.00-1538.46%
MELI240621P012400002024-03-28 1:08PM EDT1,240.0017.5316.4019.10-0.67-3.68%26038.86%
MELI240621P012500002024-03-04 11:15AM EDT1,250.0018.4417.7019.700.00-1438.14%
MELI240621P012600002024-03-14 11:08AM EDT1,260.0020.4019.0022.20+2.40+13.33%13038.58%
MELI240621P012700002024-03-27 11:03AM EDT1,270.0022.0820.7022.700.00-6637.73%
MELI240621P012800002024-03-15 12:49PM EDT1,280.0023.9021.6024.600.00-1937.68%
MELI240621P012900002024-03-19 11:51AM EDT1,290.0029.4023.5026.500.00-21137.56%
MELI240621P013000002024-03-28 1:21PM EDT1,300.0027.1025.1028.50+0.10+0.37%25237.45%
MELI240621P013100002024-03-21 9:32AM EDT1,310.0025.0026.7030.300.00-2437.17%
MELI240621P013200002024-03-22 3:03PM EDT1,320.0023.0028.8031.900.00-12936.75%
MELI240621P013300002024-03-25 12:32PM EDT1,330.0030.8030.9033.900.00-11136.48%
MELI240621P013400002024-03-27 11:55AM EDT1,340.0036.6033.2037.200.00-15436.77%
MELI240621P013500002024-03-21 3:55PM EDT1,350.0031.6035.7040.000.00-12436.75%
MELI240621P013600002024-03-22 3:03PM EDT1,360.0030.1538.1041.100.00-1535.93%
MELI240621P013700002024-03-27 11:49AM EDT1,370.0044.4040.7044.000.00-1435.85%
MELI240621P013800002024-03-21 3:55PM EDT1,380.0038.5044.9046.300.00-41035.47%
MELI240621P013900002024-03-25 12:32PM EDT1,390.0044.4147.8049.100.00-1435.25%
MELI240621P014000002024-03-27 12:41PM EDT1,400.0050.2050.8052.700.00-214635.29%
MELI240621P014100002024-03-19 12:18PM EDT1,410.0059.2054.2055.700.00-2735.04%
MELI240621P014200002024-03-28 11:49AM EDT1,420.0056.9957.5059.40-1.51-2.58%25935.01%
MELI240621P014300002024-02-27 4:50PM EDT1,430.0048.2061.1062.700.00-11434.76%
MELI240621P014400002024-03-21 1:54PM EDT1,440.0053.1064.8066.600.00-51234.69%
MELI240621P014500002024-03-25 3:59PM EDT1,450.0066.3868.7070.30+5.98+9.90%17534.49%
MELI240621P014600002024-03-25 10:43AM EDT1,460.0071.6072.5074.40+7.00+10.84%61734.37%
MELI240621P014800002024-03-26 12:48PM EDT1,480.0073.5781.1082.900.00-15434.09%
MELI240621P015000002024-03-27 11:30AM EDT1,500.0091.2590.4092.300.00-1210333.90%
MELI240621P015200002024-03-22 2:26PM EDT1,520.0078.8099.90102.300.00-103633.70%
MELI240621P015400002024-03-26 2:33PM EDT1,540.0097.50110.60112.700.00-62033.42%
MELI240621P015500002024-03-26 11:00AM EDT1,550.00103.21115.70118.500.00-16733.40%
MELI240621P015600002024-03-26 11:00AM EDT1,560.00108.31121.50124.100.00-13933.26%
MELI240621P015800002024-03-22 1:58PM EDT1,580.00108.00133.30136.100.00-11333.10%
MELI240621P016000002024-03-28 9:30AM EDT1,600.00139.70145.20148.70+21.10+17.79%241632.93%
MELI240621P016200002024-03-22 2:26PM EDT1,620.00127.40152.90162.100.00-31532.84%
MELI240621P016400002024-03-04 3:38PM EDT1,640.00150.60167.80176.600.00-12732.95%
MELI240621P016600002024-03-21 12:47PM EDT1,660.00147.80180.70191.200.00-11932.91%
MELI240621P016800002024-03-04 2:29PM EDT1,680.00171.50194.50206.800.00-31733.08%
MELI240621P017000002024-03-25 9:30AM EDT1,700.00181.59209.90221.600.00-11432.72%
MELI240621P017200002024-02-23 2:14PM EDT1,720.00160.70186.30197.600.00-360.00%
MELI240621P017400002024-03-18 11:30AM EDT1,740.00257.03241.10253.600.00-51632.45%
MELI240621P017600002024-02-16 4:55PM EDT1,760.00148.90273.20286.800.00-1240.07%
MELI240621P017800002024-02-20 11:42AM EDT1,780.00167.40242.50254.800.00-230.00%
MELI240621P018000002024-02-29 2:45PM EDT1,800.00240.36290.00304.600.00-12532.08%
MELI240621P018200002024-03-06 3:21PM EDT1,820.00320.00308.10322.900.00-1432.37%
MELI240621P018400002024-02-22 3:30PM EDT1,840.00158.10279.10293.000.00-110.00%
MELI240621P018600002024-02-22 3:43PM EDT1,860.00167.40296.00309.700.00-110.00%
MELI240621P018800002024-02-13 10:30AM EDT1,880.00268.50306.70321.100.00-110.00%
MELI240621P019400002023-12-14 2:05PM EDT1,940.00391.12317.20328.900.00--10.00%
MELI240621P019600002024-02-13 2:15PM EDT1,960.00299.80396.70410.800.00-110.00%
MELI240621P020000002023-08-09 3:44PM EDT2,000.00685.00577.40592.000.00--082.23%
MELI240621P021000002024-02-23 11:06AM EDT2,100.00522.00520.80536.500.00-100.00%
MELI240621P023000002024-01-17 12:31PM EDT2,300.00656.05535.20550.000.00--20.00%
MELI240621P024000002024-01-17 12:26PM EDT2,400.00759.18630.00644.000.00--00.00%
MELI240621P026000002024-03-18 2:04PM EDT2,600.001,083.411,079.201,094.200.00-5059.15%