Italia markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.612,75+17,45 (+1,09%)
Alla chiusura: 04:00PM EST
1.614,00 +1,25 (+0,08%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI240719C006900002024-01-25 9:31AM EST690.001,070.10950.10965.100.00-12110.05%
MELI240719C007000002023-11-20 9:34AM EST700.00784.00953.10968.000.00--1119.12%
MELI240719C007600002023-11-06 2:53PM EST760.00658.00830.20845.000.00--10.00%
MELI240719C008500002023-11-06 9:58AM EST850.00580.00746.30761.300.00--10.00%
MELI240719C008900002023-11-06 9:58AM EST890.00546.00710.00723.500.00--139.60%
MELI240719C010400002024-02-29 9:35AM EST1,040.00600.00593.00608.000.00--160.18%
MELI240719C010600002024-01-04 9:35AM EST1,060.00498.00742.00756.900.00--1131.81%
MELI240719C011000002024-01-16 9:33AM EST1,100.00622.00688.00702.900.00--1119.69%
MELI240719C011600002024-01-05 10:50AM EST1,160.00452.00650.00664.100.00-11117.69%
MELI240719C011700002024-01-22 9:30AM EST1,170.00623.000.000.000.00-120.00%
MELI240719C011800002024-01-22 9:30AM EST1,180.00614.100.000.000.00--10.00%
MELI240719C012000002024-02-26 3:57PM EST1,200.00455.00447.20462.200.00-1151.61%
MELI240719C012200002024-01-05 10:50AM EST1,220.00404.20595.30610.300.00-11110.04%
MELI240719C012400002024-01-19 9:30AM EST1,240.00491.50570.50585.000.00-11105.26%
MELI240719C012500002024-01-19 9:30AM EST1,250.00483.20562.00575.900.00-11104.12%
MELI240719C012600002024-01-04 12:45PM EST1,260.00353.90560.60574.600.00--1105.39%
MELI240719C012700002024-01-19 9:33AM EST1,270.00476.00544.20557.300.00-11101.65%
MELI240719C012800002024-01-26 9:38AM EST1,280.00520.00400.80412.400.00-1155.88%
MELI240719C012900002023-12-11 9:34AM EST1,290.00410.00436.50448.500.00--070.37%
MELI240719C013300002024-01-18 1:09PM EST1,330.00407.00492.60507.500.00-1195.55%
MELI240719C013500002024-01-05 11:20AM EST1,350.00309.00482.80497.600.00-1195.64%
MELI240719C013600002024-01-22 12:25PM EST1,360.00477.00433.20445.500.00-1181.93%
MELI240719C013700002023-11-13 3:00PM EST1,370.00208.10353.90364.000.00--259.35%
MELI240719C013800002024-01-04 2:58PM EST1,380.00272.20458.20472.900.00-1292.76%
MELI240719C013900002024-02-16 9:35AM EST1,390.00448.00291.20304.000.00-2446.20%
MELI240719C014000002024-01-10 10:50AM EST1,400.00314.15430.70441.100.00-1286.99%
MELI240719C014200002023-11-30 10:39AM EST1,420.00303.97277.50289.600.00-5747.57%
MELI240719C014700002023-12-13 9:35AM EST1,470.00296.86304.70316.500.00-111961.62%
MELI240719C014800002024-02-07 10:42AM EST1,480.00356.40228.30240.400.00-41443.66%
MELI240719C015000002024-02-23 10:50AM EST1,500.00220.30215.20227.400.00-12543.18%
MELI240719C015100002024-02-23 9:45AM EST1,510.00219.00209.70220.000.00-2242.67%
MELI240719C015200002024-02-26 11:57AM EST1,520.00234.00203.70214.000.00-11242.51%
MELI240719C015600002024-02-13 9:30AM EST1,560.00257.00180.60189.800.00-3541.61%
MELI240719C015700002024-02-23 12:00PM EST1,570.00202.45175.10183.500.00-3141.26%
MELI240719C015800002024-02-28 12:23PM EST1,580.00157.30169.50177.700.00-51241.02%
MELI240719C015900002024-02-28 3:51PM EST1,590.00152.00164.30172.900.00-2341.01%
MELI240719C016000002024-02-27 3:54PM EST1,600.00154.20156.80168.00-6.60-4.10%12640.95%
MELI240719C016100002024-02-27 1:02PM EST1,610.00150.50150.20158.300.00-3439.65%
MELI240719C016200002024-02-29 2:39PM EST1,620.00150.00145.50155.200.00-1740.00%
MELI240719C016300002024-02-28 11:42AM EST1,630.00136.00140.10148.000.00-4439.29%
MELI240719C016400002024-03-01 10:08AM EST1,640.00129.80135.20143.20-6.90-5.05%21239.16%
MELI240719C016500002024-03-01 11:55AM EST1,650.00132.10131.80138.30-5.90-4.28%2938.99%
MELI240719C016600002024-02-23 3:55PM EST1,660.00150.98125.30134.600.00-3539.09%
MELI240719C016700002024-03-01 2:05PM EST1,670.00127.60121.30130.20+12.30+10.67%1538.99%
MELI240719C016800002024-02-23 9:42AM EST1,680.00131.34116.70124.700.00-2238.58%
MELI240719C016900002024-03-01 3:02PM EST1,690.00115.30112.70120.50-33.70-22.62%61238.49%
MELI240719C017000002024-03-01 10:08AM EST1,700.00104.80109.00120.90-5.70-5.16%23139.53%
MELI240719C017100002024-03-01 3:24PM EST1,710.00109.40103.90112.10-96.63-46.90%1138.22%
MELI240719C017200002024-03-01 10:11AM EST1,720.0097.10102.70108.300.00-3438.15%
MELI240719C017300002024-03-01 10:08AM EST1,730.0094.10100.10105.70-91.97-49.43%2338.36%
MELI240719C017400002024-03-01 3:02PM EST1,740.0096.1095.40102.00-2.20-2.24%63138.27%
MELI240719C017500002024-02-27 10:00AM EST1,750.00100.0091.3096.800.00-1737.77%
MELI240719C017600002024-02-23 3:16PM EST1,760.00108.8588.1094.700.00-23738.04%
MELI240719C017700002024-02-28 10:18AM EST1,770.0079.2086.2091.000.00-1537.88%
MELI240719C017800002024-02-27 12:47PM EST1,780.0084.1582.7087.900.00-2437.85%
MELI240719C017900002024-02-13 10:29AM EST1,790.00162.1079.5085.000.00-1237.85%
MELI240719C018000002024-03-01 11:42AM EST1,800.0074.3576.9081.90-1.06-1.41%123037.78%
MELI240719C018100002024-02-13 10:57AM EST1,810.00155.3073.3079.000.00-2337.74%
MELI240719C018200002024-02-23 10:43AM EST1,820.0074.5070.2075.900.00-2637.62%
MELI240719C018300002024-02-22 12:43PM EST1,830.00178.9567.2073.000.00-2937.53%
MELI240719C018400002024-02-22 3:54PM EST1,840.00188.0064.1070.400.00-3737.50%
MELI240719C018500002024-02-23 11:44AM EST1,850.0073.0061.6067.900.00-1737.48%
MELI240719C018600002024-02-15 10:55AM EST1,860.00149.8059.8065.800.00-1237.56%
MELI240719C018700002024-02-08 10:23AM EST1,870.00134.6056.3063.200.00-1137.47%
MELI240719C018800002024-01-29 9:38AM EST1,880.00163.630.000.000.00-106.25%
MELI240719C019000002024-02-29 11:15AM EST1,900.0050.7050.6057.000.00-159137.54%
MELI240719C019200002024-02-29 11:16AM EST1,920.0047.1346.7053.000.00-132737.53%
MELI240719C019400002024-02-29 10:20AM EST1,940.0043.4241.7050.000.00-2637.76%
MELI240719C019600002024-02-29 3:21PM EST1,960.0041.9039.5045.900.00-2537.57%
MELI240719C019800002024-02-27 11:41AM EST1,980.0042.1035.2044.000.00-41838.04%
MELI240719C020000002024-02-28 2:31PM EST2,000.0034.1031.0040.300.00-22137.83%
MELI240719C021000002024-02-29 12:19PM EST2,100.0024.8020.6028.30+0.70+2.90%15138.12%
MELI240719C022000002024-03-01 11:43AM EST2,200.0014.8012.5020.90-1.80-10.84%31838.96%
MELI240719C023000002024-02-28 2:52PM EST2,300.0010.007.3014.900.00-1839.37%
MELI240719C024000002024-02-28 3:44PM EST2,400.007.503.9011.10+0.58+8.38%1940.11%
MELI240719C025000002024-02-29 1:38PM EST2,500.004.751.508.700.00-1441.15%
MELI240719C026000002024-02-23 3:54PM EST2,600.004.710.057.100.00-6742.37%
Opzioni Putper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI240719P006800002024-02-20 10:08AM EST680.001.250.004.900.00-2765.56%
MELI240719P007000002024-02-28 9:55AM EST700.001.000.003.000.00-1259.38%
MELI240719P007100002024-02-02 9:30AM EST710.002.050.005.100.00-1162.91%
MELI240719P007200002024-02-28 9:56AM EST720.001.400.005.100.00-1161.93%
MELI240719P007500002024-02-12 9:30AM EST750.002.150.005.300.00--159.39%
MELI240719P007600002024-02-02 9:30AM EST760.002.500.005.400.00-1158.61%
MELI240719P007700002024-02-12 9:30AM EST770.002.400.005.500.00--157.84%
MELI240719P007800002024-02-23 9:30AM EST780.002.100.005.500.00-1156.93%
MELI240719P008000002024-02-05 12:53PM EST800.003.200.005.700.00-7655.43%
MELI240719P008100002024-02-05 9:30AM EST810.003.400.005.800.00-1354.68%
MELI240719P008400002024-02-12 9:30AM EST840.003.400.006.200.00--252.62%
MELI240719P008500002024-02-12 9:30AM EST850.003.600.006.300.00-2351.89%
MELI240719P008800002024-02-15 11:07AM EST880.001.350.006.700.00-1456.27%
MELI240719P009000002024-01-04 3:32PM EST900.009.201.958.600.00-1252.09%
MELI240719P009500002024-02-21 11:47AM EST950.005.000.008.100.00-1151.96%
MELI240719P009600002023-12-15 11:30AM EST960.0010.306.6010.200.00-6551.46%
MELI240719P009800002024-02-05 12:57PM EST980.006.710.558.900.00-10850.32%
MELI240719P010000002024-02-23 10:20AM EST1,000.005.101.059.400.00-41249.16%
MELI240719P010100002024-02-01 2:56PM EST1,010.005.102.809.700.00--148.62%
MELI240719P010200002024-02-26 10:29AM EST1,020.004.053.2010.000.00-2448.09%
MELI240719P010400002024-01-19 12:52PM EST1,040.0010.105.0012.000.00-101248.34%
MELI240719P010500002024-01-19 3:23PM EST1,050.0010.605.4012.300.00-3547.75%
MELI240719P010600002023-11-28 9:38AM EST1,060.0021.5012.5020.800.00--150.51%
MELI240719P010700002024-01-17 10:02AM EST1,070.0016.006.3011.600.00-1145.40%
MELI240719P010800002024-01-22 9:30AM EST1,080.0011.600.000.000.00-10112.50%
MELI240719P011000002024-02-29 3:47PM EST1,100.009.806.6011.200.00-11742.53%
MELI240719P011300002024-01-22 9:30AM EST1,130.0015.100.000.000.00-10112.50%
MELI240719P011700002024-02-23 9:31AM EST1,170.0013.3711.7017.000.00-1441.12%
MELI240719P011800002024-01-24 10:44AM EST1,180.0015.0512.6018.700.00-12041.37%
MELI240719P011900002023-11-22 12:47PM EST1,190.0046.3032.4035.400.00--149.54%
MELI240719P012000002024-02-28 12:48PM EST1,200.0018.2614.0020.000.00-51140.45%
MELI240719P012100002024-01-25 11:06AM EST1,210.0018.6016.2019.800.00-1239.47%
MELI240719P012300002024-02-12 10:14AM EST1,230.0023.0017.0023.000.00-1039.55%
MELI240719P012400002024-02-23 2:05PM EST1,240.0021.1017.7024.000.00-101039.21%
MELI240719P012500002024-02-23 2:05PM EST1,250.0022.1518.9024.800.00-104738.75%
MELI240719P012600002024-02-15 1:09PM EST1,260.0023.8520.0027.000.00-1138.96%
MELI240719P012700002023-12-04 10:17AM EST1,270.0052.3059.9064.000.00--252.61%
MELI240719P012800002024-02-22 12:34PM EST1,280.0018.1722.6028.900.00-11238.08%
MELI240719P012900002024-01-24 12:10PM EST1,290.0023.4025.5030.200.00-1937.78%
MELI240719P013000002024-02-26 9:32AM EST1,300.0031.5025.2032.000.00-26537.67%
MELI240719P013200002024-02-13 10:28AM EST1,320.0037.0028.3036.000.00-12037.52%
MELI240719P013300002024-02-27 11:52AM EST1,330.0035.0030.8036.900.00-11436.96%
MELI240719P013400002024-02-21 10:36AM EST1,340.0031.2031.5039.000.00-11036.85%
MELI240719P013500002024-02-29 10:21AM EST1,350.0040.0033.2041.000.00-16036.68%
MELI240719P013600002024-02-23 9:36AM EST1,360.0041.0035.2043.000.00-1836.47%
MELI240719P013700002024-01-08 11:02AM EST1,370.0077.2041.8046.100.00--336.63%
MELI240719P013800002024-02-23 9:56AM EST1,380.0054.5039.8047.000.00-11435.98%
MELI240719P013900002024-02-16 9:42AM EST1,390.0041.0041.4050.000.00-22136.04%
MELI240719P014000002024-02-28 11:45AM EST1,400.0052.6745.6052.000.00-15635.73%
MELI240719P014100002024-02-13 10:29AM EST1,410.0053.5047.9054.000.00-2335.39%
MELI240719P014200002024-02-07 10:52AM EST1,420.0052.7049.4056.400.00-31735.16%
MELI240719P014300002024-02-29 2:57PM EST1,430.0060.0452.0060.000.00-1335.28%
MELI240719P014400002024-02-28 12:27PM EST1,440.0066.9055.4062.000.00-3134.86%
MELI240719P014500002024-02-27 12:55PM EST1,450.0067.5058.4064.900.00-23634.70%
MELI240719P014600002024-02-12 11:04AM EST1,460.0055.3061.0067.800.00-2234.51%
MELI240719P014700002023-12-14 10:12AM EST1,470.00104.5080.7086.200.00-1238.77%
MELI240719P014800002023-11-20 1:25PM EST1,480.00160.10103.30110.800.00--144.55%
MELI240719P014900002024-02-12 11:03AM EST1,490.0062.1070.9077.700.00-111034.11%
MELI240719P015000002024-02-28 12:27PM EST1,500.0087.7073.5080.600.00-28333.81%
MELI240719P015100002024-02-12 10:38AM EST1,510.0068.5077.1083.900.00-1133.59%
MELI240719P015300002024-02-23 10:03AM EST1,530.00103.3087.0092.000.00-1233.47%
MELI240719P015400002024-02-28 10:52AM EST1,540.00101.1091.0095.500.00-71033.21%
MELI240719P015500002024-03-01 2:34PM EST1,550.0098.0094.60100.00-9.30-8.67%1633.19%
MELI240719P015700002024-02-28 12:30PM EST1,570.00117.60100.20107.700.00-7532.72%
MELI240719P015800002024-02-28 3:57PM EST1,580.00122.10107.10116.300.00-111833.66%
MELI240719P015900002024-02-28 3:57PM EST1,590.00126.90109.30119.800.00-101433.26%
MELI240719P016000002024-03-01 3:55PM EST1,600.00118.20116.50124.90-9.80-7.66%104333.24%
MELI240719P016100002024-02-29 2:39PM EST1,610.00125.10120.90128.200.00-1332.73%
MELI240719P016200002024-02-28 10:10AM EST1,620.00138.00122.50132.600.00-1632.47%
MELI240719P016300002024-02-28 10:10AM EST1,630.00143.70128.40139.000.00-2832.68%
MELI240719P016400002024-03-01 10:08AM EST1,640.00150.40133.10143.70+3.20+2.17%1732.44%
MELI240719P016500002024-02-28 10:10AM EST1,650.00154.70141.00145.000.00-11431.31%
MELI240719P016600002024-02-28 10:15AM EST1,660.00162.80146.30153.300.00-1231.91%
MELI240719P016700002024-02-28 10:15AM EST1,670.00168.80152.70159.200.00-1231.88%
MELI240719P016800002024-03-01 10:08AM EST1,680.00173.20152.80165.00+1.20+0.70%1631.79%
MELI240719P016900002024-02-23 10:06AM EST1,690.00189.90158.10171.000.00-1231.72%
MELI240719P017000002024-02-23 1:55PM EST1,700.00158.30165.70176.600.00-152631.53%
MELI240719P017100002024-02-20 11:13AM EST1,710.00141.20170.50181.600.00-2231.14%
MELI240719P017200002024-02-23 1:12PM EST1,720.00169.00176.80188.500.00-1231.22%
MELI240719P017300002024-02-20 12:19PM EST1,730.00155.00184.90194.900.00-1431.13%
MELI240719P017400002024-01-31 11:49AM EST1,740.00167.25188.80201.000.00--030.94%
MELI240719P017500002024-02-21 11:34AM EST1,750.00160.50195.70208.000.00-2830.96%
MELI240719P017600002024-02-14 11:10AM EST1,760.00180.80203.80212.900.00-7730.38%
MELI240719P017700002024-02-13 10:31AM EST1,770.00186.10209.30219.700.00-1230.28%
MELI240719P017800002024-02-27 12:47PM EST1,780.00232.95217.00226.700.00-2130.20%
MELI240719P017900002024-02-14 11:01AM EST1,790.00198.90224.20233.700.00-1530.09%
MELI240719P018000002024-02-07 10:16AM EST1,800.00192.40230.50242.300.00-1430.41%
MELI240719P018300002024-02-22 12:43PM EST1,830.00170.60251.10263.700.00-3329.95%
MELI240719P019000002024-02-23 2:53PM EST1,900.00298.16305.50319.400.00-2229.61%
MELI240719P019200002024-01-30 10:01AM EST1,920.00254.50333.90346.000.00--132.99%
MELI240719P019800002023-12-12 9:30AM EST1,980.00402.00353.90367.000.00--10.00%
MELI240719P020000002024-02-21 1:44PM EST2,000.00325.93392.30405.100.00-2229.01%
MELI240719P021000002024-01-02 9:30AM EST2,100.00549.400.000.000.00-130.00%
MELI240719P022000002023-12-12 9:30AM EST2,200.00592.60541.40556.200.00-100.00%
MELI240719P025000002024-01-26 9:32AM EST2,500.00768.00862.10877.100.00-1000.00%