Italia markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.403,93+6,05 (+0,43%)
In data: 11:35AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI240920C008000002024-04-02 9:32AM EDT800.00734.00622.00637.000.00-1070.06%
MELI240920C008200002024-02-23 10:31AM EDT820.00847.50770.90785.900.00-11155.72%
MELI240920C008400002024-02-23 10:31AM EDT840.00838.00751.70766.700.00-11151.55%
MELI240920C008600002024-03-20 9:34AM EDT860.00682.00565.90580.900.00-1265.52%
MELI240920C008700002024-02-20 10:52AM EDT870.00910.00707.30722.300.00--1138.63%
MELI240920C009000002024-03-06 2:30PM EDT900.00656.25624.00639.000.00-11109.54%
MELI240920C009200002024-03-20 9:34AM EDT920.00626.00512.30520.800.00--160.42%
MELI240920C009500002024-04-12 3:15PM EDT950.00534.20486.90493.400.00-2259.03%
MELI240920C009700002024-02-07 10:31AM EDT970.00786.000.000.000.00--10.00%
MELI240920C010000002024-04-08 1:17PM EDT1,000.00529.00440.90451.400.00-2356.39%
MELI240920C010900002024-03-14 10:45AM EDT1,090.00535.50400.80415.100.00-2266.96%
MELI240920C011000002024-01-31 11:32AM EDT1,100.00672.730.000.000.00--10.00%
MELI240920C011700002024-04-12 3:15PM EDT1,170.00345.20302.30315.900.00-4452.23%
MELI240920C012000002024-02-23 12:45PM EDT1,200.00490.00431.80443.000.00-2097.31%
MELI240920C012300002024-01-26 11:03AM EDT1,230.00598.00469.90484.100.00-11114.14%
MELI240920C012600002024-03-25 12:30PM EDT1,260.00360.58238.90250.000.00-3348.54%
MELI240920C013000002024-02-27 1:24PM EDT1,300.00396.70300.20311.400.00-1271.47%
MELI240920C013400002024-03-26 3:44PM EDT1,340.00298.26191.00199.900.00-1746.42%
MELI240920C013500002024-04-09 10:10AM EDT1,350.00258.00185.30192.800.00-2345.81%
MELI240920C013600002024-02-28 4:18PM EDT1,360.00335.31258.70270.900.00-101567.53%
MELI240920C013700002024-02-28 4:18PM EDT1,370.00328.11253.10264.400.00--1067.06%
MELI240920C013900002024-04-08 1:54PM EDT1,390.00226.00164.00172.800.00-1145.51%
MELI240920C014000002024-04-16 10:51AM EDT1,400.00165.00158.40166.300.00-1544.95%
MELI240920C014100002024-01-03 10:30AM EDT1,410.00280.20430.00446.000.00--1123.06%
MELI240920C014200002024-04-15 12:45PM EDT1,420.00162.30148.20156.200.00--944.57%
MELI240920C014300002024-01-19 2:52PM EDT1,430.00423.05446.40460.000.00-22129.51%
MELI240920C014400002024-04-16 10:38AM EDT1,440.00144.53139.60146.400.00-1244.18%
MELI240920C014500002023-12-05 10:30AM EDT1,450.00321.000.000.000.00--00.78%
MELI240920C014900002024-02-21 12:51PM EDT1,490.00380.50226.10235.400.00-1572.43%
MELI240920C015000002024-04-16 10:38AM EDT1,500.00118.55112.40119.100.00-14242.96%
MELI240920C015100002024-04-12 10:04AM EDT1,510.00170.80109.00115.100.00-5542.82%
MELI240920C015200002024-03-28 3:16PM EDT1,520.00174.20104.60112.200.00-2242.96%
MELI240920C015300002024-04-12 12:44PM EDT1,530.00141.75101.50108.300.00-3342.80%
MELI240920C015400002024-04-10 11:46AM EDT1,540.00130.3099.00104.200.00-1842.56%
MELI240920C015500002024-04-10 11:54AM EDT1,550.00129.6095.1099.600.00-11742.16%
MELI240920C015600002024-04-10 11:54AM EDT1,560.00125.3092.0097.500.00-11042.43%
MELI240920C015700002024-04-11 10:48AM EDT1,570.00130.9088.0094.200.00-15842.34%
MELI240920C015800002024-04-10 11:54AM EDT1,580.00117.3085.0090.400.00-12742.08%
MELI240920C015900002024-04-11 12:24PM EDT1,590.00123.0082.1087.100.00-11841.94%
MELI240920C016000002024-04-16 2:40PM EDT1,600.0081.1078.0083.600.00-214641.72%
MELI240920C016100002024-04-11 1:44PM EDT1,610.00117.3075.0081.000.00-1641.74%
MELI240920C016200002024-04-11 10:48AM EDT1,620.00111.2072.1078.300.00-11041.71%
MELI240920C016300002024-04-09 10:48AM EDT1,630.00108.1070.2075.300.00-11441.56%
MELI240920C016400002024-04-03 9:46AM EDT1,640.00110.0067.0072.900.00-11941.57%
MELI240920C016500002024-04-12 3:15PM EDT1,650.0084.5065.2069.700.00-76241.32%
MELI240920C016600002024-04-12 3:57PM EDT1,660.0080.0062.6066.900.00-1641.16%
MELI240920C016700002024-03-26 12:44PM EDT1,670.00123.0060.2064.800.00-41541.20%
MELI240920C016800002024-03-25 3:00PM EDT1,680.00128.1057.6062.700.00-2641.22%
MELI240920C016900002024-04-03 9:54AM EDT1,690.0095.0055.4060.800.00-1641.28%
MELI240920C017000002024-04-17 10:56AM EDT1,700.0056.0053.3057.40-2.34-4.01%12540.84%
MELI240920C017100002024-04-16 10:02AM EDT1,710.0056.7051.3055.800.00-1340.95%
MELI240920C017200002024-03-25 12:32PM EDT1,720.00107.4049.2053.400.00-1840.78%
MELI240920C017300002024-03-25 1:03PM EDT1,730.00103.8047.4051.600.00-11540.79%
MELI240920C017400002024-03-25 12:31PM EDT1,740.00100.6045.5049.700.00-1340.75%
MELI240920C017500002024-04-09 3:26PM EDT1,750.0069.2543.0047.700.00-12440.65%
MELI240920C017600002024-03-15 12:20PM EDT1,760.00102.0050.0058.000.00-3944.72%
MELI240920C017700002024-04-09 3:26PM EDT1,770.0063.6339.5045.100.00-1740.89%
MELI240920C017800002024-04-16 12:51PM EDT1,780.0042.9837.8044.100.00-1941.09%
MELI240920C017900002024-02-26 2:43PM EDT1,790.00132.6573.2080.000.00-1452.49%
MELI240920C018000002024-04-15 1:50PM EDT1,800.0040.5634.4041.000.00-12641.06%
MELI240920C018100002024-04-12 11:07AM EDT1,810.0055.1034.6039.000.00-454540.84%
MELI240920C018200002024-02-06 12:10PM EDT1,820.00172.0179.1084.500.00-1355.89%
MELI240920C018300002024-04-17 10:32AM EDT1,830.0034.4030.5036.30-181.70-84.08%1540.84%
MELI240920C018400002024-04-03 9:38AM EDT1,840.0059.1029.7034.800.00-1440.76%
MELI240920C018500002024-04-17 10:58AM EDT1,850.0031.8829.3086.60-143.12-81.78%1759.11%
MELI240920C018600002024-02-29 11:56AM EDT1,860.0098.0053.4060.100.00-3951.06%
MELI240920C018700002023-12-07 2:10PM EDT1,870.00137.2094.00102.400.00-1163.82%
MELI240920C018800002024-01-10 3:01PM EDT1,880.00121.90172.70183.200.00--287.45%
MELI240920C018900002024-03-04 3:05PM EDT1,890.0079.0046.9053.400.00-1450.29%
MELI240920C019000002024-04-03 3:51PM EDT1,900.0048.0022.9027.400.00-22340.51%
MELI240920C019100002024-01-23 1:33PM EDT1,910.00174.90190.70202.400.00-1294.39%
MELI240920C019200002024-03-19 12:45PM EDT1,920.0049.3021.7025.400.00-11040.49%
MELI240920C019300002024-02-26 4:11PM EDT1,930.0090.3044.1051.700.00-1350.28%
MELI240920C019400002024-04-09 1:42PM EDT1,940.0035.1519.4023.600.00-1240.51%
MELI240920C019500002024-02-22 11:25AM EDT1,950.00156.5656.0062.700.00-2755.41%
MELI240920C019600002024-04-05 1:27PM EDT1,960.0038.5018.3021.800.00-1240.46%
MELI240920C019700002023-12-11 12:26PM EDT1,970.00113.40106.60119.000.00--473.69%
MELI240920C019800002024-04-12 3:15PM EDT1,980.0025.0016.8019.900.00-1240.29%
MELI240920C019900002024-02-27 1:58PM EDT1,990.0065.0032.8039.500.00-2249.78%
MELI240920C020000002024-04-12 3:15PM EDT2,000.0023.0015.4018.400.00-13140.27%
MELI240920C020100002024-04-09 12:48PM EDT2,010.0028.4314.7017.900.00-1140.38%
MELI240920C020200002024-02-22 1:23PM EDT2,020.00149.1543.1050.700.00-1154.08%
MELI240920C020300002024-03-11 3:59PM EDT2,030.0044.6120.3025.500.00-1245.22%
MELI240920C020400002024-04-16 12:21PM EDT2,040.0015.0612.8016.000.00-1640.41%
MELI240920C021000002024-04-17 9:54AM EDT2,100.0011.9010.3012.50+0.80+7.21%1440.28%
MELI240920C022000002024-04-15 12:52PM EDT2,200.008.206.509.100.00-1740.89%
MELI240920C023000002024-03-27 10:53AM EDT2,300.0013.603.807.000.00-33341.83%
MELI240920C024000002024-04-12 12:04PM EDT2,400.006.401.707.100.00-1744.72%
MELI240920C025000002024-03-12 9:56AM EDT2,500.009.502.907.300.00-4647.58%
MELI240920C026000002024-04-17 10:18AM EDT2,600.001.900.055.20-0.10-5.00%11347.34%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI240920P007600002024-04-11 12:48PM EDT760.003.203.706.800.00--552.51%
MELI240920P007800002024-04-16 10:28AM EDT780.004.904.407.400.00-5651.68%
MELI240920P008000002024-04-02 12:10PM EDT800.003.001.858.000.00-12452.85%
MELI240920P008200002024-04-12 11:52AM EDT820.004.255.908.700.00-21251.77%
MELI240920P008500002024-02-23 11:06AM EDT850.005.001.807.500.00-1147.32%
MELI240920P008700002024-02-13 10:30AM EDT870.0010.201.659.300.00-11147.61%
MELI240920P008800002024-03-21 10:26AM EDT880.005.698.2011.300.00-1348.78%
MELI240920P008900002024-02-13 10:30AM EDT890.0011.102.2510.000.00-11046.47%
MELI240920P009000002024-03-13 11:00AM EDT900.006.305.008.600.00-11444.01%
MELI240920P009100002024-02-05 10:30AM EDT910.009.800.000.000.00-1912.50%
MELI240920P009400002024-01-04 12:05PM EDT940.0018.105.2013.700.00--445.18%
MELI240920P009500002024-01-24 3:00PM EDT950.009.635.5012.800.00-1143.47%
MELI240920P009600002024-01-30 3:36PM EDT960.0011.307.0013.000.00-1042.70%
MELI240920P009700002024-03-21 2:01PM EDT970.009.1112.1016.200.00-12244.27%
MELI240920P009900002023-12-05 1:03PM EDT990.0024.1019.8022.800.00--146.78%
MELI240920P010000002024-04-12 3:15PM EDT1,000.0015.0016.2019.200.00-11943.47%
MELI240920P010100002024-02-02 10:30AM EDT1,010.0014.908.3014.300.00-1139.11%
MELI240920P010200002024-01-26 12:25PM EDT1,020.0013.009.6016.100.00-11139.47%
MELI240920P010500002024-03-08 12:30PM EDT1,050.0018.5015.8020.100.00-2539.22%
MELI240920P010700002024-01-04 1:58PM EDT1,070.0033.6014.1021.300.00-10010138.02%
MELI240920P011000002024-04-17 10:58AM EDT1,100.0032.4430.1033.50+8.81+37.28%12041.27%
MELI240920P011100002024-04-01 12:42PM EDT1,110.0020.3531.8034.800.00-1340.83%
MELI240920P011300002024-03-06 1:07PM EDT1,130.0029.7024.8029.900.00-1136.56%
MELI240920P011400002024-01-03 1:41PM EDT1,140.0049.7019.4027.700.00--134.56%
MELI240920P011500002024-04-16 12:20PM EDT1,150.0042.3939.4043.300.00-1540.24%
MELI240920P011600002024-03-28 3:23PM EDT1,160.0030.1041.4045.600.00-1240.08%
MELI240920P011900002024-04-08 1:00PM EDT1,190.0036.0048.5052.700.00-1139.46%
MELI240920P012000002024-04-17 10:36AM EDT1,200.0052.0050.5055.20+0.50+0.97%14739.25%
MELI240920P012100002024-03-18 3:45PM EDT1,210.0040.0052.8058.100.00--139.14%
MELI240920P012200002024-04-12 3:18PM EDT1,220.0049.0055.0061.000.00-2239.00%
MELI240920P012300002024-02-28 3:10PM EDT1,230.0038.0039.9044.000.00-2531.95%
MELI240920P012400002024-03-22 1:19PM EDT1,240.0038.2061.6066.100.00-11038.38%
MELI240920P012500002024-03-22 3:54PM EDT1,250.0039.5064.2069.300.00-11238.24%
MELI240920P012700002024-03-22 2:02PM EDT1,270.0042.9071.2076.100.00-1137.99%
MELI240920P012800002024-03-08 2:30PM EDT1,280.0057.7552.3059.300.00-1131.52%
MELI240920P012900002024-04-08 11:10AM EDT1,290.0057.4077.9082.900.00-71437.61%
MELI240920P013000002024-03-27 3:50PM EDT1,300.0084.9981.3086.60+26.99+46.53%13137.47%
MELI240920P013200002024-02-22 3:14PM EDT1,320.0037.6053.1058.900.00-1126.72%
MELI240920P013300002024-02-22 10:30AM EDT1,330.0045.5055.1058.700.00-1325.46%
MELI240920P013400002024-04-17 11:10AM EDT1,340.0099.2796.20102.40+2.75+2.85%2010336.85%
MELI240920P013500002024-04-16 12:19PM EDT1,350.00105.1399.40106.500.00-17036.66%
MELI240920P013600002024-04-09 10:16AM EDT1,360.0077.50104.30110.200.00-1736.32%
MELI240920P013700002024-04-10 12:33PM EDT1,370.0087.40108.90114.400.00-51236.10%
MELI240920P013800002024-04-12 2:33PM EDT1,380.0096.55113.00119.400.00-11136.07%
MELI240920P013900002024-03-22 3:54PM EDT1,390.0074.30117.40123.600.00-4735.78%
MELI240920P014000002024-04-17 9:31AM EDT1,400.00126.56121.20128.30+14.28+12.72%18435.60%
MELI240920P014100002024-03-22 3:15PM EDT1,410.0079.90126.30133.900.00-11435.63%
MELI240920P014200002024-03-11 10:48AM EDT1,420.0099.80105.00110.900.00-6827.84%
MELI240920P014400002024-04-12 3:47PM EDT1,440.00127.21142.10149.400.00-1935.19%
MELI240920P014500002024-04-15 2:16PM EDT1,450.00149.75147.40155.300.00-7810735.17%
MELI240920P014600002024-04-12 3:46PM EDT1,460.00136.90152.60159.900.00-1734.77%
MELI240920P014700002024-04-12 3:47PM EDT1,470.00142.20157.60166.200.00-1334.81%
MELI240920P014800002024-03-11 11:22AM EDT1,480.00125.80133.50139.900.00-6725.80%
MELI240920P014900002024-04-12 2:36PM EDT1,490.00145.30167.50178.900.00-309934.81%
MELI240920P015000002024-04-10 11:37AM EDT1,500.00146.40174.90185.600.00-113234.86%
MELI240920P015100002024-04-15 9:53AM EDT1,510.00152.27182.50189.900.00-11434.21%
MELI240920P015200002024-04-10 11:37AM EDT1,520.00157.10187.70198.400.00-15134.70%
MELI240920P015300002024-04-15 9:53AM EDT1,530.00163.41193.20203.400.00-13034.19%
MELI240920P015400002024-04-15 3:35PM EDT1,540.00198.17200.80210.400.00-172534.20%
MELI240920P015500002024-04-11 1:28PM EDT1,550.00160.40207.60216.800.00-12834.01%
MELI240920P015600002024-04-09 10:54AM EDT1,560.00171.10212.80225.400.00-12134.43%
MELI240920P015700002024-04-11 12:28PM EDT1,570.00174.70217.00230.300.00-11333.75%
MELI240920P015800002024-04-04 10:13AM EDT1,580.00164.20227.20236.600.00-13433.43%
MELI240920P015900002024-04-12 3:41PM EDT1,590.00212.66233.80244.800.00-23133.66%
MELI240920P016000002024-04-09 3:26PM EDT1,600.00194.42241.40251.700.00-13933.46%
MELI240920P016100002024-04-01 3:55PM EDT1,610.00180.80245.60258.800.00-21533.29%
MELI240920P016200002024-04-12 3:59PM EDT1,620.00238.52253.60267.900.00-11333.72%
MELI240920P016300002024-04-01 10:50AM EDT1,630.00195.30260.20275.200.00-11233.56%
MELI240920P016400002024-03-26 10:34AM EDT1,640.00191.60267.90282.700.00-21033.44%
MELI240920P016500002024-03-07 3:03PM EDT1,650.00215.32218.10228.200.00-1270.00%
MELI240920P016600002024-04-04 2:26PM EDT1,660.00221.08283.30298.000.00-3633.19%
MELI240920P016700002024-01-16 4:10PM EDT1,670.00188.98142.50150.200.00-240.00%
MELI240920P016800002024-04-11 9:37AM EDT1,680.00249.06300.10313.400.00-2732.86%
MELI240920P016900002024-02-12 10:59AM EDT1,690.00164.80223.80233.500.00-130.00%
MELI240920P017000002024-03-14 11:21AM EDT1,700.00218.15285.00300.000.00-11517.97%
MELI240920P017100002024-02-22 1:26PM EDT1,710.00145.00218.00231.500.00-160.00%
MELI240920P017200002024-01-31 10:38AM EDT1,720.00186.100.000.000.00-150.00%
MELI240920P017300002024-01-25 3:07PM EDT1,730.00186.54207.30217.900.00-140.00%
MELI240920P017400002024-02-28 2:29PM EDT1,740.00240.10268.50283.500.00-170.00%
MELI240920P017500002024-03-27 2:21PM EDT1,750.00280.00356.50370.100.00-51531.69%
MELI240920P017600002024-02-26 1:37PM EDT1,760.00220.36280.80294.000.00-1110.00%
MELI240920P017700002023-12-13 1:51PM EDT1,770.00284.30235.90247.700.00--30.00%
MELI240920P017800002024-04-04 3:19PM EDT1,780.00312.90382.10397.100.00-1131.89%
MELI240920P017900002024-02-08 10:40AM EDT1,790.00222.15310.10325.100.00--10.00%
MELI240920P018000002024-02-22 4:55PM EDT1,800.00184.22279.00289.100.00-27210.00%
MELI240920P018100002024-01-29 11:22AM EDT1,810.00211.00284.00298.000.00-450.00%
MELI240920P018200002024-04-16 3:08PM EDT1,820.00429.00417.70430.300.00-1230.34%
MELI240920P018700002024-03-04 4:04PM EDT1,870.00346.20376.60391.100.00-220.00%
MELI240920P019200002024-02-22 10:30AM EDT1,920.00268.40368.20383.200.00-110.00%
MELI240920P019800002024-02-22 10:30AM EDT1,980.00306.10418.10433.100.00-110.00%
MELI240920P019900002024-01-24 10:30AM EDT1,990.00314.40387.00398.900.00--10.00%
MELI240920P020200002024-01-25 10:31AM EDT2,020.00354.00409.40424.400.00-220.00%
MELI240920P021000002024-03-21 9:34AM EDT2,100.00550.00689.40703.500.00--036.23%
MELI240920P026000002024-01-26 10:32AM EDT2,600.00868.00962.40977.400.00-100.00%