MELI - MercadoLibre, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI250117C004000002023-05-03 10:05AM EDT400.00912.16880.00896.000.00-1097.40%
MELI250117C004900002022-09-19 12:28PM EDT490.00552.00460.00478.000.00--10.00%
MELI250117C005000002023-02-27 11:36AM EDT500.00750.60772.00790.000.00-1377.07%
MELI250117C005400002023-02-09 10:50AM EDT540.00729.00704.00721.500.00-2059.42%
MELI250117C005600002022-11-14 10:45AM EDT560.00544.00436.00452.000.00-120.00%
MELI250117C005800002022-11-30 10:48AM EDT580.00475.00398.10418.000.00-120.00%
MELI250117C006000002023-02-03 10:44AM EDT600.00690.00714.00733.000.00-2478.71%
MELI250117C006200002022-12-08 11:48AM EDT620.00441.39400.50418.000.00--20.00%
MELI250117C006800002023-05-03 12:44PM EDT680.00695.00676.00692.900.00-1080.25%
MELI250117C007000002023-03-21 1:06PM EDT700.00653.00694.00708.000.00-1587.83%
MELI250117C007200002022-09-23 12:48PM EDT720.00356.20370.30387.600.00-110.00%
MELI250117C007600002023-01-24 3:25PM EDT760.00504.03522.00540.000.00-1550.19%
MELI250117C007700002023-01-24 3:25PM EDT770.00497.98516.00534.000.00-1250.34%
MELI250117C007800002022-11-21 11:28AM EDT780.00420.14348.10367.500.00--10.00%
MELI250117C008000002023-06-06 3:58PM EDT800.00589.00548.00561.900.00-11062.77%
MELI250117C008100002022-10-21 1:10PM EDT810.00336.90408.50428.000.00-1129.90%
MELI250117C008200002023-02-07 11:35AM EDT820.00506.88597.00615.500.00-1277.73%
MELI250117C008300002023-02-07 11:35AM EDT830.00500.88592.00608.000.00--177.33%
MELI250117C008400002022-12-16 11:39AM EDT840.00287.00444.00460.000.00-1145.11%
MELI250117C008500002023-02-09 12:03PM EDT850.00511.75496.50515.000.00-1657.51%
MELI250117C008700002022-12-14 4:36PM EDT870.00289.00430.00446.000.00--146.23%
MELI250117C008800002023-05-25 2:02PM EDT880.00550.99496.10509.300.00-1160.44%
MELI250117C008900002023-01-12 12:52PM EDT890.00361.42430.00444.000.00-2248.49%
MELI250117C009000002023-06-08 10:56AM EDT900.00493.00480.00496.00+5.50+1.13%11259.44%
MELI250117C009100002023-04-11 10:44AM EDT910.00548.20544.00560.000.00-1174.47%
MELI250117C009200002022-09-23 11:08AM EDT920.00282.00291.60309.900.00-3420.19%
MELI250117C009300002022-12-23 2:41PM EDT930.00270.18408.00426.000.00-6449.44%
MELI250117C009400002023-04-19 3:14PM EDT940.00559.95538.00553.400.00-1175.86%
MELI250117C009500002022-12-21 11:05AM EDT950.00285.00398.50416.000.00-1149.58%
MELI250117C009600002022-12-16 4:49PM EDT960.00242.64386.00402.000.00-11447.78%
MELI250117C009800002023-02-23 1:55PM EDT980.00397.00432.10448.000.00--157.55%
MELI250117C009900002023-02-02 4:58PM EDT990.00467.20470.00488.000.00-2166.33%
MELI250117C010000002023-06-07 1:31PM EDT1,000.00424.00424.00437.400.00-43057.54%
MELI250117C010100002022-12-30 12:39PM EDT1,010.00227.50450.00468.000.00-11164.03%
MELI250117C010200002023-02-22 1:42PM EDT1,020.00378.00412.00430.000.00-1457.41%
MELI250117C010300002023-05-02 12:53PM EDT1,030.00447.80440.00457.400.00-2063.66%
MELI250117C010400002023-05-03 10:05AM EDT1,040.00449.83422.00440.000.00-2061.04%
MELI250117C010500002023-02-17 12:40PM EDT1,050.00342.50405.00422.000.00-1458.50%
MELI250117C010700002023-05-04 3:16PM EDT1,070.00394.00426.50445.500.00-1164.36%
MELI250117C011000002023-06-06 9:31AM EDT1,100.00420.00370.10384.100.00-34155.63%
MELI250117C011200002023-02-28 4:40PM EDT1,120.00400.94418.70434.000.00-7966.16%
MELI250117C011400002023-03-13 3:33PM EDT1,140.00346.00396.10412.000.00-8163.42%
MELI250117C011600002023-04-20 3:31PM EDT1,160.00413.60408.50425.000.00-1367.06%
MELI250117C011800002023-06-06 9:48AM EDT1,180.00385.10330.00345.300.00-1554.24%
MELI250117C011900002023-05-23 11:12AM EDT1,190.00422.00328.00340.700.00-2654.32%
MELI250117C012000002023-06-07 3:49PM EDT1,200.00323.00320.00336.000.00-111353.86%
MELI250117C012100002023-05-04 9:40AM EDT1,210.00396.20354.00372.000.00-1360.59%
MELI250117C012200002023-05-30 2:39PM EDT1,220.00346.88312.00325.600.00-1653.54%
MELI250117C012400002023-06-06 1:49PM EDT1,240.00339.90304.00316.000.00-41353.26%
MELI250117C012600002023-05-12 10:29AM EDT1,260.00344.05296.00307.900.00-1253.08%
MELI250117C012800002023-05-10 11:13AM EDT1,280.00357.12286.00299.800.00-1252.70%
MELI250117C013000002023-06-06 12:08PM EDT1,300.00310.23278.00291.400.00-13152.45%
MELI250117C013200002023-06-01 10:09AM EDT1,320.00294.04268.00283.400.00-11252.03%
MELI250117C013400002023-06-01 10:09AM EDT1,340.00285.70260.00275.500.00-1751.77%
MELI250117C013600002023-05-25 2:24PM EDT1,360.00293.00254.00267.900.00--151.67%
MELI250117C013800002023-06-06 1:18PM EDT1,380.00276.40242.00259.100.00-2350.96%
MELI250117C014000002023-06-07 10:42AM EDT1,400.00245.65238.00251.500.00-11450.97%
MELI250117C014400002023-01-23 2:18PM EDT1,440.00208.00206.10223.400.00-1249.35%
MELI250117C014600002023-01-19 12:25PM EDT1,460.00192.00190.10206.000.00-1347.40%
MELI250117C014800002023-04-19 3:41PM EDT1,480.00284.70262.50281.500.00-1259.04%
MELI250117C015000002023-06-06 9:34AM EDT1,500.00246.50202.00215.200.00-43550.62%
MELI250117C015200002022-12-06 11:32AM EDT1,520.00118.1094.50110.000.00--234.04%
MELI250117C015400002023-05-19 11:28AM EDT1,540.00245.00188.00201.800.00-10020450.06%
MELI250117C015500002023-05-22 3:05PM EDT1,550.00270.81184.00200.000.00-11150.16%
MELI250117C015800002023-06-05 2:32PM EDT1,580.00221.30176.00190.000.00-1549.68%
MELI250117C016000002023-06-05 2:32PM EDT1,600.00214.90168.10184.000.00-1949.44%
MELI250117C016200002023-06-06 11:58AM EDT1,620.00182.00164.00180.000.00-353649.51%
MELI250117C016400002023-06-06 11:55AM EDT1,640.00178.00158.00173.900.00-757749.21%
MELI250117C016600002023-06-06 12:47PM EDT1,660.00170.20152.00167.900.00-585848.91%
MELI250117C016800002023-06-05 12:57PM EDT1,680.00191.40146.50161.900.00-1548.59%
MELI250117C017000002023-06-05 2:33PM EDT1,700.00184.90140.00157.400.00-1648.50%
MELI250117C017200002023-06-05 2:24PM EDT1,720.00181.10136.00152.000.00-1348.23%
MELI250117C017400002023-06-05 2:24PM EDT1,740.00175.60132.10145.900.00-1447.83%
MELI250117C017600002023-06-05 12:57PM EDT1,760.00169.20126.00141.900.00-1347.77%
MELI250117C018000002023-06-05 12:57PM EDT1,800.00158.90118.10133.800.00-1547.57%
MELI250117C018400002023-03-13 9:37AM EDT1,840.00122.50170.50189.900.00--156.62%
MELI250117C018600002023-06-07 3:39PM EDT1,860.00112.00104.10121.300.00-3447.08%
MELI250117C019000002023-05-26 12:41PM EDT1,900.00139.5096.10113.900.00-1446.83%
MELI250117C019400002023-05-30 9:42AM EDT1,940.00134.0094.00105.900.00-2446.40%
MELI250117C019600002023-06-07 11:01AM EDT1,960.0095.0086.10102.900.00-1346.34%
MELI250117C020000002023-06-07 3:24PM EDT2,000.0085.0080.1094.500.00-3845.72%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI250117P003900002023-05-12 11:57AM EDT390.0010.102.9511.800.00-1351.54%
MELI250117P004000002023-06-08 10:59AM EDT400.0010.109.1020.00-2.60-20.47%2958.26%
MELI250117P004100002023-06-06 1:03PM EDT410.0012.402.5019.900.00-2553.82%
MELI250117P004200002023-02-17 2:43PM EDT420.0019.5010.0027.000.00-1159.23%
MELI250117P004300002023-03-02 1:11PM EDT430.0019.707.5022.000.00-1054.95%
MELI250117P004400002023-05-05 2:37PM EDT440.0018.0010.1022.500.00-11055.13%
MELI250117P004500002023-06-06 2:02PM EDT450.0016.306.0018.500.00-12050.57%
MELI250117P004700002022-10-10 10:11AM EDT470.0078.000.000.000.00-2212.50%
MELI250117P004800002022-10-25 11:10AM EDT480.0084.2452.5072.000.00-1176.18%
MELI250117P004900002023-05-22 10:27AM EDT490.0017.0010.0027.500.00-1651.63%
MELI250117P005000002023-04-24 3:41PM EDT500.0018.1013.0027.500.00-11451.63%
MELI250117P005200002023-02-16 3:00PM EDT520.0030.8022.6040.000.00-1556.04%
MELI250117P005400002023-04-28 2:09PM EDT540.0029.7016.0032.500.00-11650.08%
MELI250117P005600002023-05-25 12:25PM EDT560.0023.4018.5037.000.00-1650.05%
MELI250117P005800002023-05-23 2:22PM EDT580.0027.0022.1040.000.00-110553.92%
MELI250117P006000002023-05-25 10:39AM EDT600.0030.0025.0042.500.00-114252.95%
MELI250117P006200002023-05-22 9:58AM EDT620.0031.0028.1045.900.00-1952.34%
MELI250117P006400002023-05-08 9:37AM EDT640.0045.8030.8050.000.00-1551.94%
MELI250117P006600002023-03-30 2:34PM EDT660.0053.0035.0051.500.00-2550.53%
MELI250117P006800002023-05-23 1:37PM EDT680.0043.0238.6057.400.00-1450.67%
MELI250117P007000002023-06-06 3:47PM EDT700.0047.0043.1062.000.00-11550.28%
MELI250117P007200002023-05-23 12:22PM EDT720.0045.2048.0066.000.00-110849.64%
MELI250117P007400002023-04-10 1:16PM EDT740.0073.0051.5068.600.00-11248.54%
MELI250117P007600002023-04-05 3:37PM EDT760.0069.4064.2081.500.00-11250.38%
MELI250117P007700002023-05-17 12:32PM EDT770.0063.1262.0077.200.00-1348.22%
MELI250117P007800002023-05-05 10:24AM EDT780.0078.6059.2075.000.00-1446.68%
MELI250117P007900002023-03-20 1:28PM EDT790.0095.1064.0080.000.00--147.14%
MELI250117P008000002023-05-26 3:32PM EDT800.0066.6067.5084.600.00-31847.45%
MELI250117P008100002023-03-02 12:42PM EDT810.0095.5072.5090.000.00-1247.93%
MELI250117P008200002023-05-22 11:24AM EDT820.0063.7074.7090.000.00-11247.00%
MELI250117P008300002023-05-05 1:04PM EDT830.0091.6372.4086.500.00-2745.19%
MELI250117P008400002023-05-31 2:25PM EDT840.0085.5081.1095.200.00-2646.46%
MELI250117P008500002023-04-06 11:57AM EDT850.00104.5290.60105.000.00-3447.91%
MELI250117P008600002023-03-13 9:40AM EDT860.00130.000.000.000.00-106.25%
MELI250117P008700002023-03-08 3:20PM EDT870.00101.00100.00117.400.00--248.94%
MELI250117P008800002022-09-28 2:11PM EDT880.00258.70244.00263.500.00--178.74%
MELI250117P008900002023-03-31 10:22AM EDT890.00104.7094.00107.500.00-2244.79%
MELI250117P009000002023-06-07 3:58PM EDT900.00107.0098.60113.600.00-21245.25%
MELI250117P009100002023-06-06 12:35PM EDT910.00112.50102.20116.500.00-91044.98%
MELI250117P009200002022-11-30 4:48PM EDT920.00250.00250.00269.000.00-1274.91%
MELI250117P009300002023-01-18 11:37AM EDT930.00178.25148.70166.000.00-1651.90%
MELI250117P009400002023-06-07 9:30AM EDT940.00109.88112.00127.300.00-111144.55%
MELI250117P009500002023-06-06 12:34PM EDT950.00124.00116.60130.500.00-202244.30%
MELI250117P009600002023-06-07 9:30AM EDT960.00116.03119.30133.900.00-220844.09%
MELI250117P009700002023-06-06 12:35PM EDT970.00129.80122.80137.400.00-9743.88%
MELI250117P009800002023-06-07 9:30AM EDT980.00123.18126.90141.200.00-110343.73%
MELI250117P009900002023-05-12 9:59AM EDT990.00132.25130.40145.100.00-1643.58%
MELI250117P010000002023-05-17 12:32PM EDT1,000.00126.75134.10149.900.00-13143.60%
MELI250117P010100002023-02-13 4:20PM EDT1,010.00192.40170.00186.000.00-21149.72%
MELI250117P010200002023-01-10 10:30AM EDT1,020.00294.350.000.000.00-123.13%
MELI250117P010300002022-11-08 3:48PM EDT1,030.00324.00310.00328.000.00-1373.65%
MELI250117P010400002023-05-23 2:51PM EDT1,040.00137.71150.00163.700.00-1742.52%
MELI250117P010500002023-03-02 12:57PM EDT1,050.00183.00148.00167.500.00-1542.30%
MELI250117P010600002022-11-08 3:28PM EDT1,060.00348.80330.00347.400.00-1273.86%
MELI250117P010700002023-04-21 11:30AM EDT1,070.00163.70142.20156.200.00-1538.34%
MELI250117P010800002023-04-21 11:30AM EDT1,080.00167.80146.10161.000.00-1438.30%
MELI250117P011000002023-04-24 11:50AM EDT1,100.00185.00163.10174.500.00-13338.89%
MELI250117P011200002023-04-21 12:59PM EDT1,120.00185.80161.50175.400.00-4737.18%
MELI250117P011400002023-05-25 3:50PM EDT1,140.00190.70192.20207.700.00-51040.94%
MELI250117P011600002023-04-19 1:23PM EDT1,160.00187.40174.50191.700.00-1336.25%
MELI250117P011800002023-04-20 3:31PM EDT1,180.00209.35183.00200.100.00-1435.76%
MELI250117P011900002023-05-01 12:14PM EDT1,190.00213.62212.30227.800.00-1139.48%
MELI250117P012000002023-05-18 9:51AM EDT1,200.00202.00222.00236.000.00-23139.87%
MELI250117P012100002023-05-17 10:21AM EDT1,210.00219.14226.50240.000.00-1139.54%
MELI250117P012200002023-05-31 2:26PM EDT1,220.00234.10230.10245.900.00-1239.52%
MELI250117P012400002023-06-02 10:02AM EDT1,240.00236.00240.40256.000.00-21939.17%
MELI250117P012600002023-06-06 12:13PM EDT1,260.00239.38250.00266.000.00-11838.76%
MELI250117P012800002023-06-05 12:57PM EDT1,280.00244.30261.40276.000.00-1438.32%
MELI250117P013000002023-06-05 3:02PM EDT1,300.00255.70272.30288.000.00-14538.17%
MELI250117P013200002023-06-05 12:57PM EDT1,320.00264.50282.30298.000.00-1337.65%
MELI250117P013400002023-06-06 10:00AM EDT1,340.00274.30294.10310.000.00-4137.43%
MELI250117P013600002023-06-05 12:57PM EDT1,360.00285.60306.00321.900.00-1537.15%
MELI250117P013800002023-06-05 12:57PM EDT1,380.00296.50317.70331.900.00-1436.53%
MELI250117P014000002023-06-05 12:57PM EDT1,400.00307.60328.50344.000.00-11536.21%
MELI250117P014200002023-06-05 12:57PM EDT1,420.00319.00340.30356.000.00-1535.84%
MELI250117P014400002023-06-05 12:57PM EDT1,440.00330.60352.20368.000.00-1435.44%
MELI250117P014600002023-06-05 12:57PM EDT1,460.00342.50366.10382.000.00-1335.32%
MELI250117P014800002023-06-05 12:57PM EDT1,480.00354.40377.20394.000.00-1634.84%
MELI250117P015000002023-06-05 12:01PM EDT1,500.00367.60390.30406.000.00--434.32%
MELI250117P015200002023-06-05 12:33PM EDT1,520.00382.40404.00419.900.00-1234.07%
MELI250117P015400002023-06-06 10:12AM EDT1,540.00392.20416.70432.000.00-2333.48%
MELI250117P015800002023-06-01 1:01PM EDT1,580.00429.90444.00460.000.00--332.84%
MELI250117P016000002023-05-08 12:51PM EDT1,600.00445.42460.50478.000.00-2233.18%
MELI250117P016200002023-06-01 12:59PM EDT1,620.00455.40472.70486.000.00-11631.66%
MELI250117P017400002023-04-12 3:36PM EDT1,740.00563.80530.00549.000.00--022.29%
MELI250117P018400002023-04-12 2:49PM EDT1,840.00638.70608.00624.000.00--00.00%