Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.658,39 -119,74 (-0,19%)
MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240628C01350000 | 2024-06-04 10:29AM EDT | 1,350.00 | 310.52 | 229.00 | 244.00 | 0.00 | - | 1 | 1 | 55.57% |
| MELI240628C01420000 | 2024-05-24 9:31AM EDT | 1,420.00 | 280.00 | 161.40 | 173.90 | 0.00 | - | 1 | 0 | 54.69% |
| MELI240628C01430000 | 2024-06-05 10:46AM EDT | 1,430.00 | 193.10 | 152.60 | 165.00 | 0.00 | - | - | 1 | 53.86% |
| MELI240628C01480000 | 2024-06-12 10:17AM EDT | 1,480.00 | 122.40 | 105.40 | 117.60 | 0.00 | - | - | 1 | 44.35% |
| MELI240628C01530000 | 2024-05-29 9:44AM EDT | 1,530.00 | 195.16 | 64.20 | 73.00 | 0.00 | - | - | 1 | 35.74% |
| MELI240628C01550000 | 2024-06-06 12:44PM EDT | 1,550.00 | 96.00 | 50.70 | 58.80 | 0.00 | - | - | 0 | 34.55% |
| MELI240628C01575000 | 2024-06-13 3:55PM EDT | 1,575.00 | 42.60 | 35.80 | 43.60 | 0.00 | - | 5 | 2 | 33.60% |
| MELI240628C01580000 | 2024-06-14 12:46PM EDT | 1,580.00 | 35.62 | 33.70 | 40.50 | -1.46 | -3.94% | 4 | 4 | 33.12% |
| MELI240628C01590000 | 2024-06-14 3:51PM EDT | 1,590.00 | 30.70 | 28.60 | 34.50 | -3.30 | -9.71% | 7 | 6 | 32.08% |
| MELI240628C01595000 | 2024-06-14 3:51PM EDT | 1,595.00 | 28.30 | 26.00 | 31.70 | -1.53 | -5.13% | 2 | 1 | 31.59% |
| MELI240628C01600000 | 2024-06-14 3:50PM EDT | 1,600.00 | 23.60 | 25.50 | 31.00 | -5.45 | -18.76% | 27 | 44 | 32.80% |
| MELI240628C01610000 | 2024-06-14 3:51PM EDT | 1,610.00 | 22.20 | 20.60 | 25.60 | -31.80 | -58.89% | 2 | 1 | 31.55% |
| MELI240628C01630000 | 2024-06-12 3:58PM EDT | 1,630.00 | 15.50 | 14.30 | 17.80 | -6.60 | -29.86% | 1 | 10 | 30.52% |
| MELI240628C01640000 | 2024-06-14 2:55PM EDT | 1,640.00 | 10.00 | 12.20 | 15.40 | -9.50 | -48.72% | 2 | 3 | 30.86% |
| MELI240628C01650000 | 2024-06-14 3:42PM EDT | 1,650.00 | 10.70 | 9.90 | 12.90 | -1.85 | -14.74% | 18 | 49 | 30.79% |
| MELI240628C01660000 | 2024-06-10 11:27AM EDT | 1,660.00 | 25.40 | 7.50 | 14.00 | 0.00 | - | - | 1 | 34.36% |
| MELI240628C01670000 | 2024-06-14 2:39PM EDT | 1,670.00 | 5.20 | 6.70 | 9.20 | -3.30 | -38.82% | 3 | 4 | 31.08% |
| MELI240628C01680000 | 2024-06-07 12:44PM EDT | 1,680.00 | 19.64 | 1.70 | 9.80 | 0.00 | - | 2 | 5 | 33.95% |
| MELI240628C01685000 | 2024-06-12 2:42PM EDT | 1,685.00 | 8.20 | 2.35 | 8.80 | 0.00 | - | - | 1 | 33.69% |
| MELI240628C01690000 | 2024-06-12 11:41AM EDT | 1,690.00 | 6.00 | 3.20 | 9.20 | 0.00 | - | 1 | 12 | 35.24% |
| MELI240628C01700000 | 2024-06-14 2:04PM EDT | 1,700.00 | 3.21 | 1.65 | 5.40 | -1.49 | -31.70% | 4 | 14 | 31.55% |
| MELI240628C01705000 | 2024-06-14 9:40AM EDT | 1,705.00 | 4.80 | 0.70 | 5.10 | -0.20 | -4.00% | 1 | 1 | 31.93% |
| MELI240628C01710000 | 2024-06-07 12:57PM EDT | 1,710.00 | 12.40 | 1.75 | 6.90 | 0.00 | - | 1 | 41 | 35.81% |
| MELI240628C01715000 | 2024-06-13 9:34AM EDT | 1,715.00 | 6.90 | 2.85 | 5.70 | 0.00 | - | 1 | 0 | 34.75% |
| MELI240628C01720000 | 2024-06-14 3:49PM EDT | 1,720.00 | 3.00 | 2.75 | 5.10 | +0.60 | +25.00% | 1 | 14 | 34.56% |
| MELI240628C01730000 | 2024-05-31 2:48PM EDT | 1,730.00 | 50.66 | 1.45 | 6.70 | 0.00 | - | 1 | 2 | 39.11% |
| MELI240628C01740000 | 2024-06-13 9:37AM EDT | 1,740.00 | 5.00 | 2.05 | 4.10 | 0.00 | - | 1 | 5 | 35.93% |
| MELI240628C01750000 | 2024-06-13 11:49AM EDT | 1,750.00 | 3.00 | 1.80 | 4.30 | 0.00 | - | 11 | 23 | 37.96% |
| MELI240628C01755000 | 2024-06-11 12:40PM EDT | 1,755.00 | 2.75 | 0.95 | 4.40 | 0.00 | - | - | 1 | 38.98% |
| MELI240628C01760000 | 2024-06-07 12:09PM EDT | 1,760.00 | 5.00 | 0.95 | 5.70 | 0.00 | - | 2 | 1 | 42.44% |
| MELI240628C01770000 | 2024-06-03 11:11AM EDT | 1,770.00 | 24.77 | 0.85 | 5.40 | 0.00 | - | 1 | 3 | 43.47% |
| MELI240628C01800000 | 2024-06-13 9:33AM EDT | 1,800.00 | 2.00 | 0.60 | 5.10 | 0.00 | - | 1 | 14 | 47.54% |
| MELI240628C01820000 | 2024-06-07 1:04PM EDT | 1,820.00 | 2.95 | 0.45 | 4.70 | 0.00 | - | 3 | 4 | 49.62% |
| MELI240628C01830000 | 2024-06-07 11:21AM EDT | 1,830.00 | 1.85 | 0.45 | 4.60 | 0.00 | - | 2 | 0 | 50.84% |
| MELI240628C01840000 | 2024-06-07 11:21AM EDT | 1,840.00 | 1.57 | 0.40 | 4.50 | 0.00 | - | 2 | 2 | 52.03% |
| MELI240628C01850000 | 2024-06-07 11:34AM EDT | 1,850.00 | 2.30 | 0.35 | 4.40 | 0.00 | - | 2 | 2 | 53.19% |
| MELI240628C01860000 | 2024-05-30 1:44PM EDT | 1,860.00 | 10.97 | 0.05 | 4.30 | 0.00 | - | 1 | 1 | 54.33% |
| MELI240628C01870000 | 2024-06-05 9:58AM EDT | 1,870.00 | 2.25 | 0.30 | 4.20 | 0.00 | - | 214 | 107 | 55.43% |
| MELI240628C01880000 | 2024-06-06 10:02AM EDT | 1,880.00 | 2.79 | 0.30 | 4.10 | 0.00 | - | 1 | 6 | 50.15% |
| MELI240628C01890000 | 2024-06-04 10:30AM EDT | 1,890.00 | 2.96 | 0.30 | 4.00 | 0.00 | - | 2 | 2 | 51.18% |
| MELI240628C01900000 | 2024-06-03 3:31PM EDT | 1,900.00 | 3.80 | 0.00 | 4.00 | 0.00 | - | 2 | 4 | 51.76% |
| MELI240628C01910000 | 2024-06-04 10:51AM EDT | 1,910.00 | 2.86 | 0.00 | 3.90 | 0.00 | - | 4 | 3 | 52.73% |
| MELI240628C01920000 | 2024-06-11 10:50AM EDT | 1,920.00 | 2.00 | 0.00 | 3.90 | 0.00 | - | - | 0 | 53.93% |
| MELI240628C01940000 | 2024-06-11 11:45AM EDT | 1,940.00 | 0.80 | 0.20 | 3.80 | 0.00 | - | 29 | 23 | 56.51% |
| MELI240628C01980000 | 2024-06-14 11:51AM EDT | 1,980.00 | 1.85 | 0.00 | 3.60 | -1.02 | -35.54% | 1 | 41 | 60.06% |
| MELI240628C02000000 | 2024-06-11 10:34AM EDT | 2,000.00 | 0.75 | 0.15 | 1.50 | 0.00 | - | 20 | 18 | 55.57% |
| MELI240628C02020000 | 2024-06-11 11:34AM EDT | 2,020.00 | 0.90 | 0.00 | 3.60 | 0.00 | - | - | 27 | 64.44% |
| MELI240628C02060000 | 2024-06-05 9:58AM EDT | 2,060.00 | 0.30 | 0.10 | 3.50 | 0.00 | - | 606 | 303 | 68.69% |
| MELI240628C02080000 | 2024-06-06 10:02AM EDT | 2,080.00 | 1.33 | 0.00 | 3.50 | 0.00 | - | 3 | 9 | 70.46% |
| MELI240628C02120000 | 2024-06-11 10:46AM EDT | 2,120.00 | 0.97 | 0.00 | 3.40 | 0.00 | - | - | 3 | 74.18% |
| MELI240628C02140000 | 2024-06-13 1:14PM EDT | 2,140.00 | 2.82 | 0.00 | 3.40 | 0.00 | - | 2 | 71 | 76.15% |
| MELI240628C02180000 | 2024-06-14 11:51AM EDT | 2,180.00 | 1.65 | 0.00 | 3.30 | -1.02 | -38.20% | 1 | 150 | 79.68% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240628P00880000 | 2024-06-11 9:30AM EDT | 880.00 | 6.74 | 0.00 | 2.60 | 0.00 | - | - | 24 | 138.23% |
| MELI240628P00900000 | 2024-06-10 1:53PM EDT | 900.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | - | 0 | 133.42% |
| MELI240628P00950000 | 2024-06-05 10:26AM EDT | 950.00 | 2.76 | 0.00 | 2.60 | 0.00 | - | 1 | 4 | 121.83% |
| MELI240628P00960000 | 2024-05-13 11:54AM EDT | 960.00 | 0.25 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 121.09% |
| MELI240628P00970000 | 2024-05-13 11:57AM EDT | 970.00 | 0.20 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 118.85% |
| MELI240628P00990000 | 2024-06-11 11:02AM EDT | 990.00 | 1.19 | 0.00 | 2.60 | 0.00 | - | 4 | 3 | 112.94% |
| MELI240628P01000000 | 2024-06-11 10:45AM EDT | 1,000.00 | 2.10 | 0.00 | 2.60 | 0.00 | - | - | 183 | 110.79% |
| MELI240628P01040000 | 2024-05-23 11:28AM EDT | 1,040.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 102.30% |
| MELI240628P01060000 | 2024-06-12 2:20PM EDT | 1,060.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | - | 2 | 98.14% |
| MELI240628P01100000 | 2024-06-10 1:53PM EDT | 1,100.00 | 2.50 | 0.00 | 2.75 | 0.00 | - | 2 | 5 | 90.80% |
| MELI240628P01120000 | 2024-06-11 9:30AM EDT | 1,120.00 | 19.89 | 0.00 | 2.80 | 0.00 | - | 8 | 10 | 87.05% |
| MELI240628P01200000 | 2024-06-11 11:02AM EDT | 1,200.00 | 1.42 | 0.00 | 3.20 | 0.00 | - | 82 | 41 | 73.14% |
| MELI240628P01220000 | 2024-06-11 11:02AM EDT | 1,220.00 | 1.47 | 0.00 | 3.30 | 0.00 | - | - | 21 | 69.69% |
| MELI240628P01250000 | 2024-06-11 11:31AM EDT | 1,250.00 | 1.43 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 64.67% |
| MELI240628P01420000 | 2024-06-14 3:40PM EDT | 1,420.00 | 2.37 | 1.15 | 5.10 | -1.03 | -30.29% | 2 | 6 | 42.86% |
| MELI240628P01430000 | 2024-06-07 3:03PM EDT | 1,430.00 | 3.90 | 1.70 | 3.00 | 0.00 | - | 5 | 5 | 35.80% |
| MELI240628P01440000 | 2024-06-13 11:45AM EDT | 1,440.00 | 2.60 | 0.05 | 3.20 | 0.00 | - | 3 | 24 | 34.36% |
| MELI240628P01450000 | 2024-06-14 2:32PM EDT | 1,450.00 | 5.00 | 2.90 | 3.60 | +1.50 | +42.86% | 1 | 25 | 33.34% |
| MELI240628P01460000 | 2024-06-14 3:40PM EDT | 1,460.00 | 3.87 | 3.00 | 4.20 | +0.37 | +10.57% | 9 | 44 | 32.59% |
| MELI240628P01470000 | 2024-06-12 11:53AM EDT | 1,470.00 | 6.00 | 3.70 | 8.40 | +0.20 | +3.45% | 1 | 36 | 37.59% |
| MELI240628P01480000 | 2024-06-13 11:07AM EDT | 1,480.00 | 6.90 | 2.25 | 7.80 | 0.00 | - | 2 | 10 | 34.34% |
| MELI240628P01490000 | 2024-06-14 12:03PM EDT | 1,490.00 | 8.21 | 5.30 | 7.20 | -0.16 | -1.91% | 2 | 12 | 31.11% |
| MELI240628P01500000 | 2024-06-13 1:29PM EDT | 1,500.00 | 9.10 | 4.70 | 9.10 | 0.00 | - | 2 | 30 | 31.31% |
| MELI240628P01510000 | 2024-06-14 3:16PM EDT | 1,510.00 | 10.10 | 7.10 | 10.20 | -0.40 | -3.81% | 1 | 13 | 30.15% |
| MELI240628P01520000 | 2024-06-11 3:32PM EDT | 1,520.00 | 14.90 | 9.50 | 13.10 | 0.00 | - | 1 | 11 | 30.79% |
| MELI240628P01530000 | 2024-06-14 2:17PM EDT | 1,530.00 | 18.75 | 10.50 | 14.60 | +2.70 | +16.82% | 4 | 14 | 29.54% |
| MELI240628P01540000 | 2024-06-14 2:07PM EDT | 1,540.00 | 21.35 | 13.80 | 17.20 | +4.60 | +27.46% | 1 | 18 | 29.12% |
| MELI240628P01545000 | 2024-06-13 9:46AM EDT | 1,545.00 | 15.00 | 14.70 | 19.10 | 0.00 | - | 4 | 4 | 29.35% |
| MELI240628P01550000 | 2024-06-14 2:17PM EDT | 1,550.00 | 25.82 | 17.10 | 21.10 | +6.64 | +34.62% | 1 | 21 | 29.55% |
| MELI240628P01560000 | 2024-06-14 12:36PM EDT | 1,560.00 | 29.50 | 20.30 | 26.70 | +15.30 | +107.75% | 3 | 4 | 31.04% |
| MELI240628P01565000 | 2024-06-14 12:36PM EDT | 1,565.00 | 30.18 | 21.30 | 27.40 | +1.78 | +6.27% | 2 | 1 | 29.81% |
| MELI240628P01570000 | 2024-05-29 10:18AM EDT | 1,570.00 | 31.00 | 24.70 | 29.40 | +22.22 | +253.08% | 2 | 30 | 29.62% |
| MELI240628P01575000 | 2024-06-13 1:29PM EDT | 1,575.00 | 31.40 | 26.90 | 34.70 | 0.00 | - | 1 | 1 | 32.12% |
| MELI240628P01580000 | 2024-06-14 12:57PM EDT | 1,580.00 | 30.68 | 30.00 | 33.00 | +4.67 | +17.95% | 3 | 3 | 28.62% |
| MELI240628P01590000 | 2024-06-13 10:17AM EDT | 1,590.00 | 34.35 | 33.20 | 39.10 | 0.00 | - | 1 | 4 | 29.34% |
| MELI240628P01595000 | 2024-06-14 2:07PM EDT | 1,595.00 | 48.13 | 34.30 | 42.50 | +7.13 | +17.39% | 2 | 4 | 29.86% |
| MELI240628P01597500 | 2024-06-14 3:51PM EDT | 1,597.50 | 40.10 | 36.10 | 45.00 | -1.40 | -3.37% | 7 | 6 | 30.76% |
| MELI240628P01600000 | 2024-06-14 3:51PM EDT | 1,600.00 | 41.50 | 38.70 | 45.10 | +0.26 | +0.63% | 17 | 32 | 29.61% |
| MELI240628P01602500 | 2024-06-14 3:51PM EDT | 1,602.50 | 43.10 | 39.00 | 47.20 | -1.30 | -2.93% | 2 | 6 | 30.13% |
| MELI240628P01605000 | 2024-06-14 3:51PM EDT | 1,605.00 | 44.60 | 40.20 | 48.00 | -4.10 | -8.42% | 4 | 2 | 29.51% |
| MELI240628P01607500 | 2024-06-14 3:51PM EDT | 1,607.50 | 46.20 | 42.10 | 49.30 | -2.30 | -4.74% | 2 | 3 | 29.30% |
| MELI240628P01610000 | 2024-06-12 11:47AM EDT | 1,610.00 | 49.67 | 43.90 | 51.30 | 0.00 | - | 1 | 2 | 29.68% |
| MELI240628P01615000 | 2024-06-11 9:30AM EDT | 1,615.00 | 47.66 | 46.00 | 54.50 | 0.00 | - | - | 1 | 29.66% |
| MELI240628P01620000 | 2024-06-12 1:58PM EDT | 1,620.00 | 53.70 | 50.20 | 57.30 | 0.00 | - | 3 | 5 | 29.19% |
| MELI240628P01630000 | 2024-06-12 1:58PM EDT | 1,630.00 | 60.67 | 57.00 | 66.00 | 0.00 | - | 3 | 2 | 30.84% |
| MELI240628P01640000 | 2024-06-11 2:20PM EDT | 1,640.00 | 69.10 | 65.10 | 73.00 | 0.00 | - | 2 | 3 | 30.61% |
| MELI240628P01650000 | 2024-06-12 12:20PM EDT | 1,650.00 | 80.42 | 72.10 | 81.00 | 0.00 | - | 5 | 16 | 31.05% |
| MELI240628P01680000 | 2024-06-14 1:55PM EDT | 1,680.00 | 113.00 | 97.00 | 106.00 | +21.33 | +23.27% | 1 | 6 | 31.79% |
| MELI240628P01690000 | 2024-06-04 12:08PM EDT | 1,690.00 | 85.57 | 104.00 | 116.30 | 0.00 | - | 6 | 4 | 34.22% |
| MELI240628P01700000 | 2024-06-14 1:57PM EDT | 1,700.00 | 135.00 | 113.10 | 126.30 | +28.90 | +27.24% | 1 | 28 | 36.19% |
| MELI240628P01730000 | 2024-05-16 3:54PM EDT | 1,730.00 | 53.35 | 142.00 | 155.60 | 0.00 | - | - | 1 | 40.80% |
| MELI240628P01740000 | 2024-06-12 1:55PM EDT | 1,740.00 | 155.43 | 151.60 | 164.70 | 0.00 | - | 1 | 2 | 41.11% |
| MELI240628P01750000 | 2024-06-04 10:47AM EDT | 1,750.00 | 113.96 | 161.40 | 174.70 | 0.00 | - | 1 | 1 | 42.85% |
| MELI240628P01820000 | 2024-05-21 10:07AM EDT | 1,820.00 | 80.00 | 230.30 | 245.30 | 0.00 | - | - | 0 | 55.46% |
© 2024 Yahoo. Tutti i diritti riservati.