Italia markets open in 7 hours

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.161,80-59,47 (-4,87%)
Alla chiusura: 04:00PM EST
1.165,00 +3,20 (+0,28%)
Dopo ore: 07:33PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI250117C004900002022-09-19 11:28AM EST490.00552.00460.00478.000.00--10.00%
MELI250117C005000002023-01-27 3:09PM EST500.00796.80724.00740.000.00-1367.99%
MELI250117C005400002022-11-25 9:30AM EST540.00554.10454.50472.000.00-220.00%
MELI250117C005600002022-11-14 9:45AM EST560.00544.00436.00452.000.00-120.00%
MELI250117C005800002022-11-30 9:48AM EST580.00475.00398.10418.000.00-120.00%
MELI250117C006000002022-12-30 12:51PM EST600.00394.00706.50722.000.00-1381.31%
MELI250117C006200002022-12-08 10:48AM EST620.00441.39400.50418.000.00--20.00%
MELI250117C007000002022-12-14 2:32PM EST700.00370.00524.00540.000.00-1648.38%
MELI250117C007200002022-09-23 11:48AM EST720.00356.20370.30387.600.00-110.00%
MELI250117C007600002023-01-24 2:25PM EST760.00504.03544.00560.000.00-1560.38%
MELI250117C007700002023-01-24 2:25PM EST770.00497.98538.00552.000.00-1259.98%
MELI250117C007800002022-11-21 10:28AM EST780.00420.14348.10367.500.00--10.00%
MELI250117C008000002023-01-27 3:40PM EST800.00579.00522.00536.000.00-11559.88%
MELI250117C008100002022-10-21 12:10PM EST810.00336.90408.50428.000.00-1138.19%
MELI250117C008200002022-09-27 1:08PM EST820.00295.02320.00336.900.00--10.00%
MELI250117C008400002022-12-16 10:39AM EST840.00287.00444.00460.000.00-1149.41%
MELI250117C008500002023-01-12 12:16PM EST850.00381.50488.50506.000.00-6658.40%
MELI250117C008700002022-12-14 3:36PM EST870.00289.00430.00446.000.00--149.85%
MELI250117C008800002022-12-28 1:09PM EST880.00279.30522.00538.000.00-6168.07%
MELI250117C008900002023-01-12 11:52AM EST890.00361.42468.00484.000.00-2257.97%
MELI250117C009000002023-01-27 3:50PM EST900.00514.00464.00478.000.00-21257.90%
MELI250117C009100002022-11-18 12:40PM EST910.00362.97258.00276.000.00-1118.33%
MELI250117C009200002022-09-23 10:08AM EST920.00282.00291.60309.900.00-3427.91%
MELI250117C009300002022-12-23 1:41PM EST930.00270.18408.00426.000.00-6450.12%
MELI250117C009400002023-01-12 3:57PM EST940.00361.95442.00456.000.00--057.16%
MELI250117C009500002022-12-21 10:05AM EST950.00285.00398.50416.000.00-1150.09%
MELI250117C009600002022-12-16 3:49PM EST960.00242.64386.00402.000.00-11449.99%
MELI250117C009900002023-01-13 12:28PM EST990.00382.50412.50430.000.00--256.03%
MELI250117C010000002023-01-27 10:45AM EST1,000.00448.02412.00426.000.00-11356.39%
MELI250117C010100002022-12-30 11:39AM EST1,010.00227.50450.00468.000.00-11164.48%
MELI250117C010200002023-01-13 12:28PM EST1,020.00369.00400.00416.000.00-1455.90%
MELI250117C010300002023-01-18 9:43AM EST1,030.00374.24396.00412.000.00-2055.92%
MELI250117C010400002022-09-16 12:23PM EST1,040.00296.60193.00211.500.00-1123.22%
MELI250117C010500002023-01-13 12:08PM EST1,050.00348.00388.00402.000.00-1455.74%
MELI250117C011000002023-01-30 10:49AM EST1,100.00381.83364.00378.00+51.83+15.71%14154.94%
MELI250117C011200002023-01-17 10:32AM EST1,120.00305.80354.00370.000.00-1154.67%
MELI250117C011600002022-09-19 2:50PM EST1,160.00269.90200.10216.900.00--033.55%
MELI250117C011900002023-01-30 1:54PM EST1,190.00346.00326.00338.00+0.50+0.14%2253.82%
MELI250117C012000002023-01-20 10:06AM EST1,200.00292.90320.00334.000.00-108853.55%
MELI250117C012100002022-11-30 9:30AM EST1,210.00219.080.000.000.00--10.78%
MELI250117C012400002023-01-05 12:16PM EST1,240.00159.00304.00317.900.00-1353.10%
MELI250117C012600002022-12-30 1:06PM EST1,260.00151.00334.00352.000.00-1159.26%
MELI250117C012800002023-01-27 1:28PM EST1,280.00328.00288.00302.000.00-1152.57%
MELI250117C013000002023-01-20 3:40PM EST1,300.00272.00278.00295.900.00-2352.26%
MELI250117C013400002023-01-12 11:35AM EST1,340.00191.00266.00280.000.00-1251.92%
MELI250117C013800002022-09-12 12:55PM EST1,380.00255.60140.60159.500.00--136.15%
MELI250117C014000002023-01-27 3:41PM EST1,400.00286.00244.00259.900.00-1551.24%
MELI250117C014400002023-01-23 1:18PM EST1,440.00208.00230.00246.000.00-1250.70%
MELI250117C014600002023-01-19 11:25AM EST1,460.00192.00224.00240.000.00-1350.56%
MELI250117C014800002022-11-08 2:11PM EST1,480.00189.10126.00142.500.00--137.47%
MELI250117C015000002023-01-26 11:02AM EST1,500.00221.94210.00226.000.00-11651.13%
MELI250117C015200002022-12-06 10:32AM EST1,520.00118.1094.50110.000.00--233.72%
MELI250117C015400002023-01-30 12:43PM EST1,540.00219.10200.00214.00+30.10+15.93%21050.71%
MELI250117C015500002023-01-27 1:23PM EST1,550.00232.00196.00212.000.00-1450.75%
MELI250117C016000002023-01-24 9:30AM EST1,600.00160.12182.00198.000.00--250.26%
MELI250117C016400002023-01-26 3:58PM EST1,640.00191.47172.00186.000.00--249.67%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI250117P003900002023-01-20 2:55PM EST390.0025.008.2022.500.00-1153.31%
MELI250117P004000002023-01-26 9:30AM EST400.0018.2013.7024.000.00-1454.88%
MELI250117P004100002023-01-26 10:52AM EST410.0018.3015.3025.000.00-1354.65%
MELI250117P004200002023-01-17 1:54PM EST420.0024.577.5018.400.00--152.28%
MELI250117P004400002023-01-18 9:47AM EST440.0028.5015.0027.500.00-1952.04%
MELI250117P004500002023-01-24 1:10PM EST450.0029.0010.0029.000.00-52155.58%
MELI250117P004700002022-10-10 9:11AM EST470.0078.000.000.000.00-2212.50%
MELI250117P004800002022-10-25 10:10AM EST480.0084.2452.5072.000.00-1167.51%
MELI250117P004900002023-01-26 3:33PM EST490.0027.5024.8033.800.00-1551.38%
MELI250117P005000002023-01-12 1:53PM EST500.0047.0217.5036.000.00-41253.63%
MELI250117P005200002023-01-25 1:16PM EST520.0037.7020.4039.300.00-2653.00%
MELI250117P005400002023-01-26 12:05PM EST540.0031.5423.0042.000.00-11652.08%
MELI250117P005600002023-01-26 12:07PM EST560.0035.1526.5045.000.00-1651.25%
MELI250117P005800002023-01-26 12:02PM EST580.0044.4830.5050.000.00-110451.15%
MELI250117P006000002023-01-26 1:32PM EST600.0044.7037.3045.00-0.30-0.67%29047.35%
MELI250117P006200002023-01-30 3:54PM EST620.0046.3040.9057.50-3.20-6.46%21049.83%
MELI250117P006400002023-01-25 1:12PM EST640.0062.7443.0062.000.00-2349.36%
MELI250117P006600002023-01-30 10:46AM EST660.0058.5048.0066.00+0.50+0.86%2648.68%
MELI250117P006800002023-01-26 12:38PM EST680.0063.5053.0072.000.00-1448.56%
MELI250117P007000002023-01-27 10:19AM EST700.0066.7065.3076.000.00-31147.81%
MELI250117P007200002023-01-26 12:38PM EST720.0073.5064.1081.900.00-110347.54%
MELI250117P007400002023-01-27 2:47PM EST740.0070.0070.0087.500.00-31147.14%
MELI250117P007600002023-01-20 10:28AM EST760.00102.0075.5094.000.00-1846.92%
MELI250117P007700002023-01-26 1:41PM EST770.0097.2578.0096.000.00-3346.48%
MELI250117P007800002023-01-27 2:48PM EST780.0081.0082.00100.000.00-1246.52%
MELI250117P008000002023-01-30 3:15PM EST800.0089.2088.00106.00-11.50-11.42%61246.08%
MELI250117P008100002023-01-26 11:15AM EST810.00100.0091.50110.000.00-1246.08%
MELI250117P008200002023-01-27 10:00AM EST820.00101.0095.10113.900.00-1646.03%
MELI250117P008300002023-01-30 12:59PM EST830.00100.0098.00116.00-155.22-60.82%101045.57%
MELI250117P008400002023-01-25 1:46PM EST840.00123.10102.50120.000.00-2345.53%
MELI250117P008500002023-01-30 10:49AM EST850.00108.34106.10123.80-1.66-1.51%1245.42%
MELI250117P008800002022-09-28 1:11PM EST880.00258.70244.00263.500.00--169.25%
MELI250117P008900002022-11-08 2:52PM EST890.00244.80228.00246.500.00--164.69%
MELI250117P009000002023-01-27 1:01PM EST900.00125.00124.00142.000.00-1644.57%
MELI250117P009100002022-11-08 2:30PM EST910.00260.00238.50257.500.00--164.57%
MELI250117P009200002022-11-30 3:48PM EST920.00250.00250.00269.000.00-1265.71%
MELI250117P009300002023-01-18 10:37AM EST930.00178.25136.10153.900.00-1644.14%
MELI250117P009400002023-01-12 3:56PM EST940.00190.60140.00158.000.00-1344.00%
MELI250117P009500002022-12-27 1:27PM EST950.00272.22140.00158.000.00-1443.08%
MELI250117P009600002022-11-11 2:22PM EST960.00271.20262.00280.000.00-1363.38%
MELI250117P009700002022-11-11 3:05PM EST970.00274.90268.00286.000.00-1263.40%
MELI250117P009800002022-12-23 3:04PM EST980.00285.20190.00206.000.00-1349.12%
MELI250117P009900002023-01-30 2:22PM EST990.00161.00162.00178.00-139.70-46.46%1143.07%
MELI250117P010000002023-01-30 12:45PM EST1,000.00165.78166.30183.70+6.78+4.26%101443.16%
MELI250117P010100002023-01-24 10:08AM EST1,010.00205.50170.00188.000.00-1942.99%
MELI250117P010200002023-01-10 9:30AM EST1,020.00294.35174.00192.000.00-1242.76%
MELI250117P010300002022-11-08 2:48PM EST1,030.00324.00310.00328.000.00-1364.40%
MELI250117P010400002023-01-24 11:29AM EST1,040.00214.00184.00202.000.00-3642.63%
MELI250117P010500002023-01-17 9:54AM EST1,050.00239.50188.10205.900.00-1442.36%
MELI250117P010600002022-11-08 2:28PM EST1,060.00348.80330.00347.400.00-1264.54%
MELI250117P010700002022-11-08 2:27PM EST1,070.00355.20335.00353.500.00-1464.39%
MELI250117P010800002022-11-11 2:22PM EST1,080.00341.30334.00352.000.00-1363.03%
MELI250117P011000002023-01-27 1:37PM EST1,100.00201.93212.10229.900.00-11041.64%
MELI250117P011200002022-11-11 3:04PM EST1,120.00364.50360.00378.000.00-1263.05%
MELI250117P011400002022-11-11 3:05PM EST1,140.00377.10374.00392.000.00-1263.19%
MELI250117P011600002022-11-08 2:27PM EST1,160.00413.90398.00413.000.00-1264.75%
MELI250117P011800002022-10-27 11:30AM EST1,180.00456.32388.00406.500.00--161.08%
MELI250117P011900002022-10-25 2:28PM EST1,190.00458.20390.00409.500.00--160.37%
MELI250117P012000002023-01-27 3:20PM EST1,200.00251.57264.10282.000.00-5840.28%
MELI250117P012100002022-11-08 2:28PM EST1,210.00447.80430.00448.000.00--164.64%
MELI250117P012200002022-10-26 12:48PM EST1,220.00489.00415.00433.000.00--061.01%
MELI250117P012400002022-11-29 10:29AM EST1,240.00447.98458.00476.000.00-2465.82%
MELI250117P012600002022-11-08 2:29PM EST1,260.00482.80467.50484.000.00--164.94%
MELI250117P012800002022-11-08 2:26PM EST1,280.00496.40482.50498.000.00--164.99%
MELI250117P013000002022-11-11 3:05PM EST1,300.00484.90486.00504.000.00--163.44%
MELI250117P013200002022-11-11 3:05PM EST1,320.00498.40500.00518.000.00--163.38%
MELI250117P013600002022-12-29 12:16PM EST1,360.00550.65334.00350.500.00-1234.22%
MELI250117P013800002022-11-03 9:14AM EST1,380.00582.78524.00542.000.00--160.25%
MELI250117P014400002022-12-13 9:30AM EST1,440.00572.050.000.000.00--10.00%
MELI250117P014800002022-12-15 2:44PM EST1,480.00678.42496.00512.000.00--345.48%
MELI250117P015000002022-12-15 2:44PM EST1,500.00693.49510.00527.500.00--345.52%