Italia markets closed
Dow Jones
39.558,11 +126,60 (+0,32%) Nasdaq
16.511,18 +122,94 (+0,75%) Nikkei 225
38.356,06 +176,60 (+0,46%) EUR/USD
1,0828 +0,0035 (+0,32%) Bitcoin EUR
56.912,87 -1.398,38 (-2,40%) CMC Crypto 200
1.269,53 -21,87 (-1,69%)
MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI241220C00680000 | 2024-05-07 9:59AM EDT | 680.00 | 1,038.70 | 1,020.90 | 1,035.90 | 0.00 | - | 1 | 2 | 83.21% |
| MELI241220C00700000 | 2024-05-03 9:30AM EDT | 700.00 | 968.00 | 1,001.70 | 1,016.70 | 0.00 | - | 1 | 0 | 81.52% |
| MELI241220C00740000 | 2024-05-03 9:30AM EDT | 740.00 | 925.00 | 963.60 | 978.60 | 0.00 | - | 1 | 1 | 78.45% |
| MELI241220C00860000 | 2024-04-26 11:52AM EDT | 860.00 | 576.20 | 848.90 | 863.90 | 0.00 | - | 2 | 2 | 69.40% |
| MELI241220C00920000 | 2024-04-26 11:52AM EDT | 920.00 | 524.30 | 792.40 | 807.40 | 0.00 | - | 2 | 2 | 65.56% |
| MELI241220C00940000 | 2024-04-26 11:52AM EDT | 940.00 | 507.30 | 774.00 | 789.00 | 0.00 | - | 2 | 2 | 64.52% |
| MELI241220C00960000 | 2024-04-26 11:52AM EDT | 960.00 | 490.70 | 755.40 | 770.40 | 0.00 | - | 2 | 2 | 63.36% |
| MELI241220C00980000 | 2024-04-25 3:42PM EDT | 980.00 | 453.60 | 736.40 | 751.40 | 0.00 | - | - | 1 | 62.00% |
| MELI241220C01000000 | 2024-05-03 9:30AM EDT | 1,000.00 | 689.30 | 718.40 | 733.40 | 0.00 | - | 1 | 3 | 61.13% |
| MELI241220C01180000 | 2024-05-09 9:33AM EDT | 1,180.00 | 588.30 | 557.00 | 572.00 | 0.00 | - | 1 | 1 | 52.59% |
| MELI241220C01260000 | 2024-05-13 10:24AM EDT | 1,260.00 | 497.30 | 490.60 | 505.50 | 0.00 | - | 7 | 7 | 52.18% |
| MELI241220C01320000 | 2024-04-30 10:15AM EDT | 1,320.00 | 298.17 | 443.70 | 456.00 | 0.00 | - | - | 1 | 49.79% |
| MELI241220C01340000 | 2024-04-29 2:52PM EDT | 1,340.00 | 260.25 | 428.20 | 442.00 | 0.00 | - | 1 | 1 | 49.58% |
| MELI241220C01360000 | 2024-04-25 3:35PM EDT | 1,360.00 | 201.90 | 412.20 | 425.40 | 0.00 | - | - | 5 | 48.66% |
| MELI241220C01370000 | 2024-05-09 1:33PM EDT | 1,370.00 | 425.68 | 404.40 | 418.00 | 0.00 | - | 1 | 1 | 48.42% |
| MELI241220C01400000 | 2024-05-07 2:55PM EDT | 1,400.00 | 400.17 | 382.30 | 395.50 | 0.00 | - | 1 | 0 | 47.54% |
| MELI241220C01420000 | 2024-05-03 9:47AM EDT | 1,420.00 | 358.00 | 368.00 | 381.40 | 0.00 | - | 1 | 2 | 47.12% |
| MELI241220C01430000 | 2024-05-07 2:55PM EDT | 1,430.00 | 378.54 | 358.80 | 373.70 | 0.00 | - | 1 | 1 | 46.74% |
| MELI241220C01440000 | 2024-05-08 9:38AM EDT | 1,440.00 | 369.00 | 353.10 | 366.60 | 0.00 | - | 4 | 0 | 46.49% |
| MELI241220C01450000 | 2024-05-03 10:32AM EDT | 1,450.00 | 352.68 | 346.00 | 359.50 | 0.00 | - | 1 | 1 | 46.23% |
| MELI241220C01480000 | 2024-05-03 10:32AM EDT | 1,480.00 | 333.13 | 324.10 | 339.10 | 0.00 | - | 1 | 1 | 45.58% |
| MELI241220C01500000 | 2024-05-03 11:31AM EDT | 1,500.00 | 322.45 | 310.10 | 325.10 | 0.00 | - | 3 | 11 | 45.00% |
| MELI241220C01540000 | 2024-05-03 11:29AM EDT | 1,540.00 | 292.91 | 284.60 | 299.60 | 0.00 | - | 1 | 0 | 44.24% |
| MELI241220C01550000 | 2024-05-06 12:37PM EDT | 1,550.00 | 284.02 | 280.50 | 294.00 | 0.00 | - | - | 1 | 44.18% |
| MELI241220C01600000 | 2024-05-14 11:26AM EDT | 1,600.00 | 268.00 | 251.50 | 263.80 | +2.61 | +0.98% | 2 | 2 | 43.23% |
| MELI241220C01620000 | 2024-05-03 9:42AM EDT | 1,620.00 | 245.00 | 237.90 | 252.90 | 0.00 | - | 1 | 7 | 42.99% |
| MELI241220C01680000 | 2024-05-07 2:55PM EDT | 1,680.00 | 227.50 | 207.80 | 219.30 | 0.00 | - | - | 1 | 41.80% |
| MELI241220C01700000 | 2024-05-07 12:17PM EDT | 1,700.00 | 214.23 | 197.90 | 209.00 | 0.00 | - | 313 | 311 | 41.48% |
| MELI241220C01720000 | 2024-05-09 1:40PM EDT | 1,720.00 | 206.20 | 188.30 | 199.00 | 0.00 | - | 2 | 4 | 41.16% |
| MELI241220C01740000 | 2024-05-13 3:14PM EDT | 1,740.00 | 180.76 | 177.20 | 190.00 | 0.00 | - | 1 | 1 | 40.98% |
| MELI241220C01760000 | 2024-05-13 3:14PM EDT | 1,760.00 | 171.76 | 168.90 | 181.00 | 0.00 | - | 1 | 1 | 40.75% |
| MELI241220C01780000 | 2024-05-03 11:51AM EDT | 1,780.00 | 175.68 | 159.70 | 173.00 | 0.00 | - | 1 | 1 | 40.66% |
| MELI241220C01800000 | 2024-05-09 10:39AM EDT | 1,800.00 | 170.00 | 151.60 | 164.00 | 0.00 | - | 15 | 27 | 40.32% |
| MELI241220C01820000 | 2024-05-13 2:10PM EDT | 1,820.00 | 146.87 | 144.00 | 156.00 | 0.00 | - | 2 | 5 | 40.13% |
| MELI241220C01840000 | 2024-05-09 10:43AM EDT | 1,840.00 | 152.30 | 136.30 | 149.00 | 0.00 | - | 2 | 4 | 40.08% |
| MELI241220C01860000 | 2024-05-08 3:53PM EDT | 1,860.00 | 160.10 | 128.90 | 141.90 | 0.00 | - | 2 | 4 | 39.96% |
| MELI241220C01880000 | 2024-05-08 11:01AM EDT | 1,880.00 | 150.50 | 121.90 | 134.80 | 0.00 | - | - | 2 | 39.79% |
| MELI241220C01900000 | 2024-05-09 1:03PM EDT | 1,900.00 | 128.42 | 115.40 | 128.00 | 0.00 | - | 323 | 338 | 39.62% |
| MELI241220C01960000 | 2024-05-07 9:58AM EDT | 1,960.00 | 119.10 | 99.00 | 107.00 | 0.00 | - | - | 3 | 38.72% |
| MELI241220C01980000 | 2024-05-07 11:23AM EDT | 1,980.00 | 112.50 | 92.70 | 102.00 | 0.00 | - | - | 4 | 38.72% |
| MELI241220C02000000 | 2024-05-08 11:27AM EDT | 2,000.00 | 107.00 | 88.00 | 97.00 | 0.00 | - | 2 | 46 | 38.68% |
| MELI241220C02200000 | 2024-05-06 11:43AM EDT | 2,200.00 | 58.80 | 49.00 | 57.00 | 0.00 | - | - | 1 | 38.16% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI241220P00740000 | 2024-04-29 10:11AM EDT | 740.00 | 7.46 | 0.00 | 5.10 | 0.00 | - | - | 1 | 55.36% |
| MELI241220P00800000 | 2024-04-29 3:01PM EDT | 800.00 | 10.41 | 0.05 | 6.10 | 0.00 | - | - | 1 | 52.20% |
| MELI241220P00840000 | 2024-05-08 10:00AM EDT | 840.00 | 5.00 | 0.85 | 6.90 | 0.00 | - | 5 | 5 | 50.25% |
| MELI241220P00860000 | 2024-05-09 11:25AM EDT | 860.00 | 4.00 | 1.35 | 7.40 | 0.00 | - | 10 | 10 | 49.39% |
| MELI241220P00880000 | 2024-05-09 10:26AM EDT | 880.00 | 5.13 | 1.90 | 7.90 | 0.00 | - | 1 | 1 | 48.50% |
| MELI241220P00980000 | 2024-05-03 3:51PM EDT | 980.00 | 12.00 | 5.30 | 11.40 | 0.00 | - | 11 | 11 | 44.72% |
| MELI241220P01000000 | 2024-05-03 9:47AM EDT | 1,000.00 | 13.93 | 6.20 | 12.30 | 0.00 | - | 4 | 4 | 44.05% |
| MELI241220P01040000 | 2024-05-03 12:10PM EDT | 1,040.00 | 16.50 | 8.20 | 14.30 | 0.00 | - | 4 | 4 | 42.72% |
| MELI241220P01060000 | 2024-05-06 11:05AM EDT | 1,060.00 | 14.80 | 9.50 | 15.40 | 0.00 | - | 1 | 2 | 42.07% |
| MELI241220P01080000 | 2024-05-13 12:17PM EDT | 1,080.00 | 13.35 | 10.60 | 14.30 | 0.00 | - | 5 | 5 | 39.95% |
| MELI241220P01100000 | 2024-05-08 12:51PM EDT | 1,100.00 | 16.79 | 12.00 | 18.20 | 0.00 | - | 3 | 5 | 41.01% |
| MELI241220P01160000 | 2024-05-13 12:18PM EDT | 1,160.00 | 20.05 | 16.80 | 20.60 | 0.00 | - | 15 | 21 | 38.16% |
| MELI241220P01200000 | 2024-05-10 1:47PM EDT | 1,200.00 | 25.00 | 21.00 | 26.30 | 0.00 | - | 2 | 24 | 38.08% |
| MELI241220P01220000 | 2024-04-23 12:39PM EDT | 1,220.00 | 85.03 | 22.90 | 30.00 | 0.00 | - | - | 18 | 38.23% |
| MELI241220P01240000 | 2024-05-08 11:42AM EDT | 1,240.00 | 30.50 | 25.70 | 31.20 | 0.00 | - | - | 2 | 37.28% |
| MELI241220P01270000 | 2024-04-18 1:18PM EDT | 1,270.00 | 105.00 | 31.60 | 37.00 | 0.00 | - | - | 3 | 37.29% |
| MELI241220P01280000 | 2024-05-13 10:44AM EDT | 1,280.00 | 35.00 | 31.80 | 38.70 | 0.00 | - | 1 | 1 | 37.16% |
| MELI241220P01300000 | 2024-05-14 2:32PM EDT | 1,300.00 | 37.50 | 34.00 | 41.90 | -2.55 | -6.37% | 1 | 1 | 36.77% |
| MELI241220P01320000 | 2024-05-02 2:29PM EDT | 1,320.00 | 90.75 | 37.30 | 45.00 | 0.00 | - | 1 | 1 | 36.29% |
| MELI241220P01330000 | 2024-05-03 9:53AM EDT | 1,330.00 | 57.50 | 39.40 | 47.00 | 0.00 | - | 1 | 1 | 36.17% |
| MELI241220P01340000 | 2024-05-03 9:53AM EDT | 1,340.00 | 59.80 | 40.90 | 49.00 | 0.00 | - | 1 | 1 | 36.03% |
| MELI241220P01350000 | 2024-05-03 1:25PM EDT | 1,350.00 | 64.29 | 42.80 | 51.00 | 0.00 | - | 3 | 52 | 35.87% |
| MELI241220P01360000 | 2024-05-03 10:24AM EDT | 1,360.00 | 63.25 | 44.80 | 53.00 | 0.00 | - | 1 | 5 | 35.69% |
| MELI241220P01370000 | 2024-04-22 3:58PM EDT | 1,370.00 | 153.55 | 46.90 | 55.00 | 0.00 | - | - | 1 | 35.50% |
| MELI241220P01380000 | 2024-05-13 9:45AM EDT | 1,380.00 | 53.34 | 49.00 | 57.00 | 0.00 | - | 24 | 24 | 35.29% |
| MELI241220P01400000 | 2024-05-03 12:32PM EDT | 1,400.00 | 77.70 | 55.10 | 61.60 | 0.00 | - | 1 | 21 | 34.98% |
| MELI241220P01420000 | 2024-05-08 10:01AM EDT | 1,420.00 | 65.60 | 58.20 | 67.00 | 0.00 | - | 1 | 19 | 34.82% |
| MELI241220P01430000 | 2024-05-08 10:01AM EDT | 1,430.00 | 68.29 | 60.70 | 69.00 | 0.00 | - | - | 334 | 34.53% |
| MELI241220P01440000 | 2024-05-06 3:59PM EDT | 1,440.00 | 82.27 | 63.30 | 72.00 | 0.00 | - | 1 | 1 | 34.47% |
| MELI241220P01450000 | 2024-05-14 9:54AM EDT | 1,450.00 | 70.50 | 66.00 | 75.00 | -84.13 | -54.41% | 1 | 1 | 34.39% |
| MELI241220P01460000 | 2024-05-06 12:09PM EDT | 1,460.00 | 82.18 | 68.80 | 77.00 | 0.00 | - | - | 10 | 34.06% |
| MELI241220P01480000 | 2024-05-08 2:09PM EDT | 1,480.00 | 80.30 | 75.80 | 83.00 | 0.00 | - | 3 | 4 | 33.82% |
| MELI241220P01500000 | 2024-05-14 2:12PM EDT | 1,500.00 | 83.50 | 82.10 | 88.90 | -6.50 | -7.22% | 2 | 5 | 33.48% |
| MELI241220P01540000 | 2024-05-03 9:42AM EDT | 1,540.00 | 126.35 | 94.70 | 102.70 | 0.00 | - | 3 | 3 | 33.05% |
| MELI241220P01560000 | 2024-05-09 10:01AM EDT | 1,560.00 | 109.36 | 101.50 | 110.00 | 0.00 | - | 1 | 1 | 32.80% |
| MELI241220P01580000 | 2024-05-14 11:02AM EDT | 1,580.00 | 113.27 | 109.00 | 118.00 | +0.22 | +0.19% | 2 | 6 | 32.63% |
| MELI241220P01600000 | 2024-05-14 2:33PM EDT | 1,600.00 | 119.50 | 116.90 | 126.10 | -3.50 | -2.85% | 1 | 15 | 32.41% |
| MELI241220P01620000 | 2024-04-24 2:23PM EDT | 1,620.00 | 302.72 | 124.90 | 134.60 | 0.00 | - | - | 1 | 32.19% |
| MELI241220P01660000 | 2024-05-09 9:43AM EDT | 1,660.00 | 148.25 | 142.30 | 152.20 | 0.00 | - | 3 | 3 | 31.66% |
| MELI241220P01680000 | 2024-05-03 12:42PM EDT | 1,680.00 | 191.65 | 151.50 | 164.00 | 0.00 | - | 5 | 5 | 31.88% |
| MELI241220P01700000 | 2024-05-14 11:32AM EDT | 1,700.00 | 160.00 | 161.20 | 171.40 | -2.00 | -1.23% | 2 | 17 | 31.17% |
| MELI241220P01740000 | 2024-05-03 11:09AM EDT | 1,740.00 | 209.10 | 181.60 | 194.60 | 0.00 | - | 6 | 6 | 31.15% |
| MELI241220P01780000 | 2024-05-03 11:09AM EDT | 1,780.00 | 231.70 | 203.70 | 217.80 | 0.00 | - | 6 | 6 | 30.85% |
| MELI241220P01800000 | 2024-05-09 10:44AM EDT | 1,800.00 | 221.90 | 215.00 | 229.50 | 0.00 | - | 10 | 18 | 30.61% |
| MELI241220P02400000 | 2024-05-07 10:21AM EDT | 2,400.00 | 717.72 | 708.40 | 723.40 | 0.00 | - | - | 0 | 26.66% |
© 2024 Yahoo. Tutti i diritti riservati.