Italia markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.629,32-188,66 (-10,38%)
Alla chiusura: 04:00PM EST
1.632,00 +2,68 (+0,16%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI250117C003900002023-11-17 9:33AM EST390.001,116.001,231.501,248.000.00-1355.32%
MELI250117C004000002024-01-17 11:04AM EST400.001,258.341,388.001,404.000.00-910205.56%
MELI250117C004100002024-01-24 11:00AM EST410.001,402.001,232.001,252.000.00-1299.45%
MELI250117C004200002023-12-12 2:32PM EST420.001,208.001,252.001,270.000.00-11122.62%
MELI250117C004400002023-11-17 9:33AM EST440.001,070.001,184.001,202.000.00-1166.79%
MELI250117C004500002024-01-26 10:03AM EST450.001,326.001,195.001,214.000.00-1495.43%
MELI250117C004600002024-01-08 10:04AM EST460.001,130.001,277.801,290.000.00--1153.70%
MELI250117C004700002023-11-21 9:37AM EST470.001,046.001,157.501,187.500.00--179.78%
MELI250117C004800002024-01-24 11:00AM EST480.001,336.001,167.001,186.000.00-1192.68%
MELI250117C004900002022-09-19 11:28AM EST490.00552.00460.00478.000.00--10.00%
MELI250117C005000002023-02-27 10:36AM EST500.00750.60772.00790.000.00-130.00%
MELI250117C005200002023-11-02 9:41AM EST520.00874.001,158.001,175.500.00-12107.91%
MELI250117C005400002023-11-03 9:09AM EST540.00866.001,140.001,157.000.00-11105.68%
MELI250117C005600002023-07-10 11:12AM EST560.00591.46804.00822.000.00-120.00%
MELI250117C005800002022-11-30 9:48AM EST580.00475.00398.10418.000.00-120.00%
MELI250117C006000002024-01-17 2:54PM EST600.001,069.691,194.001,210.000.00-37149.54%
MELI250117C006200002022-12-08 10:48AM EST620.00441.39400.50418.000.00--20.00%
MELI250117C006400002023-11-24 9:59AM EST640.00948.00980.00998.000.00-1156.38%
MELI250117C006800002023-12-05 9:55AM EST680.00954.00890.00908.000.00-130.00%
MELI250117C007000002024-02-05 1:13PM EST700.001,112.00960.60980.000.00-51274.52%
MELI250117C007200002023-11-22 12:56PM EST720.00871.42908.00926.000.00-101057.27%
MELI250117C007400002024-01-12 12:11PM EST740.00936.001,036.001,054.000.00-17116.71%
MELI250117C007600002023-11-21 10:20AM EST760.00792.15884.00900.000.00-1458.09%
MELI250117C007700002023-01-24 2:25PM EST770.00497.98516.00534.000.00-120.00%
MELI250117C007800002023-07-10 8:36AM EST780.00453.00658.00677.500.00-210.00%
MELI250117C007900002023-11-09 9:32AM EST790.00658.00842.00860.000.00--154.29%
MELI250117C008000002023-11-21 10:20AM EST800.00759.15848.10865.800.00-11257.64%
MELI250117C008100002024-01-10 2:04PM EST810.00849.55972.00990.000.00-20108.25%
MELI250117C008200002023-07-11 11:49AM EST820.00452.00668.30685.900.00-130.00%
MELI250117C008300002023-02-07 10:35AM EST830.00500.88592.00608.000.00--10.00%
MELI250117C008400002022-12-16 10:39AM EST840.00287.00444.00460.000.00-110.00%
MELI250117C008500002024-01-16 1:23PM EST850.00874.13966.00984.000.00-27113.35%
MELI250117C008700002022-12-14 3:36PM EST870.00289.00430.00446.000.00--10.00%
MELI250117C008800002023-05-25 1:02PM EST880.00550.99498.00514.000.00-110.00%
MELI250117C008900002023-01-12 11:52AM EST890.00361.42430.00444.000.00-220.00%
MELI250117C009000002024-01-08 9:56AM EST900.00727.00874.20889.900.00-21593.45%
MELI250117C009100002023-04-11 9:44AM EST910.00548.20544.00560.000.00-110.00%
MELI250117C009200002022-09-23 10:08AM EST920.00282.00291.60309.900.00-340.00%
MELI250117C009300002022-12-23 1:41PM EST930.00270.18408.00426.000.00-640.00%
MELI250117C009400002023-06-29 9:31AM EST940.00443.00457.20472.500.00-120.00%
MELI250117C009500002024-01-17 12:47PM EST950.00751.75877.00896.000.00-12102.80%
MELI250117C009600002022-12-16 3:49PM EST960.00242.64386.00402.000.00-1140.00%
MELI250117C009800002023-06-09 2:59PM EST980.00436.80376.50392.500.00-120.00%
MELI250117C009900002023-08-25 12:44PM EST990.00423.50445.70461.900.00-110.00%
MELI250117C010000002024-02-20 1:40PM EST1,000.00812.98699.00713.800.00-13860.08%
MELI250117C010100002022-12-30 11:39AM EST1,010.00227.50450.00468.000.00-1110.00%
MELI250117C010200002023-02-22 12:42PM EST1,020.00378.00412.00430.000.00-140.00%
MELI250117C010300002023-05-02 11:53AM EST1,030.00447.80440.00457.400.00-200.00%
MELI250117C010400002023-07-28 1:09PM EST1,040.00401.50402.40416.800.00-120.00%
MELI250117C010500002024-02-16 9:52AM EST1,050.00790.76656.70673.000.00-4558.23%
MELI250117C010700002023-07-11 12:03PM EST1,070.00318.75502.60518.000.00-100.00%
MELI250117C010800002024-02-22 12:43PM EST1,080.00805.90632.60647.200.00-4557.06%
MELI250117C011000002024-02-16 9:52AM EST1,100.00749.76616.20633.700.00-44156.70%
MELI250117C011200002023-08-29 11:22AM EST1,120.00411.30366.30381.900.00-1100.00%
MELI250117C011400002024-01-02 12:19PM EST1,140.00523.00696.00712.000.00-1681.93%
MELI250117C011600002023-10-09 1:07PM EST1,160.00326.70388.00406.000.00-150.00%
MELI250117C011800002023-11-06 3:59PM EST1,180.00390.17524.10539.900.00-31748.76%
MELI250117C011900002024-01-08 9:58AM EST1,190.00501.40634.60650.000.00-12073.95%
MELI250117C012000002024-02-06 11:21AM EST1,200.00614.00536.50554.000.00-211953.24%
MELI250117C012100002023-12-05 3:57PM EST1,210.00520.50478.10487.900.00-4640.89%
MELI250117C012200002024-01-04 12:14PM EST1,220.00457.00656.00674.000.00-1882.34%
MELI250117C012400002024-02-23 10:55AM EST1,240.00486.23508.00522.50-109.51-18.38%31152.13%
MELI250117C012600002024-02-22 3:56PM EST1,260.00677.00492.00508.300.00-1251.51%
MELI250117C012800002024-02-23 10:12AM EST1,280.00452.00478.00493.70-17.36-3.70%1351.05%
MELI250117C013000002024-02-02 3:07PM EST1,300.00609.64464.00480.200.00-24150.66%
MELI250117C013200002024-02-22 3:35PM EST1,320.00629.00452.00465.200.00-11750.29%
MELI250117C013400002024-01-24 12:08PM EST1,340.00602.70436.00453.500.00-2651.57%
MELI250117C013600002023-11-13 9:59AM EST1,360.00279.00414.10428.600.00-1248.86%
MELI250117C013800002024-02-12 2:59PM EST1,380.00518.60411.50424.900.00-1350.30%
MELI250117C014000002024-02-22 2:27PM EST1,400.00408.00397.70414.00-158.00-27.92%14850.27%
MELI250117C014200002023-11-21 12:24PM EST1,420.00325.13380.00394.100.00-42448.52%
MELI250117C014400002023-11-15 12:43PM EST1,440.00294.80376.00388.800.00-11149.46%
MELI250117C014600002024-02-22 3:53PM EST1,460.00532.00360.90376.000.00-1748.97%
MELI250117C014800002024-02-02 11:43AM EST1,480.00475.74348.50363.900.00-2648.58%
MELI250117C015000002024-02-23 11:57AM EST1,500.00354.80340.00351.90-109.00-23.50%37848.18%
MELI250117C015200002024-01-02 10:31AM EST1,520.00284.25424.10441.600.00-27164.07%
MELI250117C015400002024-02-23 11:35AM EST1,540.00304.09312.80327.70+18.19+6.36%120547.25%
MELI250117C015500002024-02-23 9:51AM EST1,550.00316.44307.70322.90+5.89+1.90%21947.21%
MELI250117C015600002023-09-11 11:08AM EST1,560.00267.95163.00171.800.00-1122.30%
MELI250117C015800002024-02-23 10:32AM EST1,580.00282.62291.70307.10-102.38-26.59%2646.80%
MELI250117C016000002024-02-23 3:46PM EST1,600.00295.20282.60296.00-117.19-28.42%714146.40%
MELI250117C016200002024-01-25 2:44PM EST1,620.00362.92270.40285.200.00-14346.01%
MELI250117C016400002024-02-13 3:18PM EST1,640.00247.20262.30275.80-83.25-25.19%17545.82%
MELI250117C016600002024-02-23 1:59PM EST1,660.00267.37249.60265.80-133.90-33.37%56945.50%
MELI250117C016800002024-02-23 9:51AM EST1,680.00230.00242.90257.40-81.00-26.05%101745.41%
MELI250117C017000002024-02-23 3:41PM EST1,700.00238.86236.50247.80-105.04-30.54%5112145.09%
MELI250117C017200002024-02-23 9:54AM EST1,720.00205.23223.20239.20-162.07-44.12%2644.90%
MELI250117C017400002024-02-22 2:51PM EST1,740.00352.00214.50228.500.00-11344.34%
MELI250117C017600002024-02-15 12:48PM EST1,760.00312.00206.00221.800.00-21544.39%
MELI250117C017800002024-02-23 10:54AM EST1,780.00185.10198.00212.00-157.90-46.03%61643.91%
MELI250117C018000002024-02-23 1:17PM EST1,800.00210.62190.00203.90-119.38-36.18%1914043.68%
MELI250117C018200002024-02-23 3:53PM EST1,820.00190.90181.40196.90-123.30-39.24%7943.59%
MELI250117C018400002024-02-13 12:25PM EST1,840.00244.10174.80190.000.00-1843.48%
MELI250117C018600002024-02-22 12:16PM EST1,860.00278.55167.90183.000.00-1843.33%
MELI250117C018800002024-02-06 1:24PM EST1,880.00221.00161.60176.000.00-3943.15%
MELI250117C019000002024-02-23 9:30AM EST1,900.00154.63154.80168.90-113.14-42.25%2017742.92%
MELI250117C019200002024-02-22 3:10PM EST1,920.00265.15148.50162.900.00-42042.84%
MELI250117C019400002024-02-07 3:52PM EST1,940.00207.50144.10155.600.00-72142.52%
MELI250117C019600002024-02-22 2:53PM EST1,960.00249.15135.90150.900.00-1642.60%
MELI250117C019800002024-02-23 3:25PM EST1,980.00139.88130.40144.90-100.48-41.80%212542.43%
MELI250117C020000002024-02-23 1:15PM EST2,000.00142.60124.80136.00-98.00-40.73%259741.74%
MELI250117C021000002024-02-23 12:12PM EST2,100.00106.64101.00111.20-92.13-46.35%412241.21%
MELI250117C022000002024-02-23 2:26PM EST2,200.0089.0082.0091.50-76.00-46.06%313540.94%
MELI250117C023000002024-02-23 10:26AM EST2,300.0064.3066.6074.90-72.80-53.10%31340.66%
MELI250117C024000002024-02-23 12:10PM EST2,400.0057.2456.2060.90-62.76-52.30%32540.36%
MELI250117C025000002024-02-23 1:20PM EST2,500.0049.0040.3050.00-23.00-31.94%2940.25%
MELI250117C026000002024-02-20 9:54AM EST2,600.0034.5031.7041.00-29.85-46.39%1340.15%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI250117P003900002023-09-28 10:59AM EST390.004.000.0013.900.00-1680.80%
MELI250117P004000002024-02-01 10:26AM EST400.001.000.506.000.00-12070.27%
MELI250117P004100002024-02-21 10:00AM EST410.000.700.006.80-0.40-36.36%1769.54%
MELI250117P004200002024-02-16 10:15AM EST420.001.200.006.900.00-1768.51%
MELI250117P004300002024-02-16 12:43PM EST430.001.000.206.900.00-1267.66%
MELI250117P004400002024-02-07 11:36AM EST440.001.200.007.000.00-1966.39%
MELI250117P004500002024-02-16 10:14AM EST450.001.500.007.000.00-23265.30%
MELI250117P004600002024-01-31 11:10AM EST460.001.800.007.100.00-3964.37%
MELI250117P004700002024-02-16 10:15AM EST470.001.900.007.200.00-2563.46%
MELI250117P004800002024-02-01 10:30AM EST480.001.700.007.300.00-1162.57%
MELI250117P004900002024-02-16 10:14AM EST490.002.100.007.400.00-1761.69%
MELI250117P005000002023-08-28 9:29AM EST500.0015.192.5020.000.00-11373.68%
MELI250117P005200002023-07-27 2:50PM EST520.0021.3012.9023.000.00-1578.83%
MELI250117P005400002023-11-17 9:30AM EST540.006.700.0010.900.00-11760.62%
MELI250117P005600002023-11-14 10:28AM EST560.0011.000.0012.300.00-1759.98%
MELI250117P005800002023-11-21 9:58AM EST580.007.500.0512.800.00-410958.59%
MELI250117P006000002023-12-27 2:52PM EST600.003.900.2010.100.00-111454.70%
MELI250117P006200002023-11-17 9:30AM EST620.0010.700.0013.300.00-1855.43%
MELI250117P006400002023-09-21 1:43PM EST640.0028.4027.7042.000.00-1677.66%
MELI250117P006600002023-11-22 2:04PM EST660.0010.000.0016.200.00-2954.05%
MELI250117P006800002023-12-19 2:03PM EST680.007.640.0019.200.00-11654.17%
MELI250117P007000002024-01-25 10:54AM EST700.008.001.7510.000.00-12152.98%
MELI250117P007200002024-02-23 1:24PM EST720.006.072.1510.50-3.93-39.30%311751.91%
MELI250117P007400002024-02-16 1:03PM EST740.006.202.0012.000.00-51751.76%
MELI250117P007600002024-02-22 11:34AM EST760.002.213.0013.00-4.36-66.36%11751.08%
MELI250117P007700002023-11-02 11:01AM EST770.0040.062.5020.000.00-3355.53%
MELI250117P007800002024-02-23 10:56AM EST780.0010.544.0014.00-10.01-48.71%10650.37%
MELI250117P007900002023-03-20 12:28PM EST790.0095.1064.0080.000.00--178.94%
MELI250117P008000002024-02-23 2:11PM EST800.0011.205.0015.00+2.10+23.08%122749.62%
MELI250117P008100002023-11-27 9:33AM EST810.0017.7311.0020.900.00-21252.87%
MELI250117P008200002024-02-06 10:39AM EST820.0018.006.1016.000.00-11148.85%
MELI250117P008300002024-02-23 11:42AM EST830.0013.708.0064.00-52.52-79.31%3659.44%
MELI250117P008400002023-12-20 12:56PM EST840.0017.557.4022.200.00-1451.31%
MELI250117P008500002024-02-22 11:34AM EST850.0011.4310.3017.500.00-1447.66%
MELI250117P008600002023-12-05 12:53PM EST860.0023.5012.6024.900.00-1351.29%
MELI250117P008700002023-11-29 9:34AM EST870.0025.6015.6025.400.00-1350.79%
MELI250117P008800002024-01-12 2:24PM EST880.0020.688.2018.200.00-1145.94%
MELI250117P008900002023-11-28 9:30AM EST890.0024.5017.1027.000.00-21550.09%
MELI250117P009000002024-02-22 1:47PM EST900.0014.0014.1020.900.00-42146.10%
MELI250117P009100002023-08-17 2:21PM EST910.00101.4650.5065.300.00-4961.59%
MELI250117P009200002024-01-11 12:39PM EST920.0035.0011.1024.100.00-1246.38%
MELI250117P009300002024-02-23 11:42AM EST930.0020.7015.8023.10-5.35-20.54%11245.15%
MELI250117P009400002024-02-06 12:52PM EST940.0021.4719.1024.100.00-222744.96%
MELI250117P009500002024-02-05 2:24PM EST950.0018.0019.8024.200.00-104944.30%
MELI250117P009600002024-01-19 12:17PM EST960.0024.8014.3026.600.00-121644.76%
MELI250117P009700002023-09-01 9:30AM EST970.0080.8084.00102.000.00-1667.79%
MELI250117P009800002024-02-14 9:53AM EST980.0024.2022.8028.000.00-111243.99%
MELI250117P009900002024-02-23 1:49PM EST990.0025.8621.8029.20-7.64-22.81%52143.82%
MELI250117P010000002024-02-23 2:05PM EST1,000.0026.6524.8030.70+5.05+23.38%54543.76%
MELI250117P010100002023-12-07 9:47AM EST1,010.0043.6038.4046.200.00-51749.04%
MELI250117P010200002024-02-23 11:44AM EST1,020.0032.6025.3033.00+5.58+20.65%1543.31%
MELI250117P010300002024-01-17 10:06AM EST1,030.0038.5524.7035.000.00-112343.39%
MELI250117P010400002023-11-14 3:39PM EST1,040.0067.8035.0049.100.00-212947.77%
MELI250117P010500002024-01-16 11:11AM EST1,050.0037.1524.2037.500.00-1042.93%
MELI250117P010600002023-12-11 12:03PM EST1,060.0046.8032.6047.500.00-1145.73%
MELI250117P010700002024-02-23 11:44AM EST1,070.0038.6036.3040.50-10.15-20.82%2542.60%
MELI250117P010800002024-01-12 3:34PM EST1,080.0043.3526.2042.500.00-1342.59%
MELI250117P011000002024-02-21 11:00AM EST1,100.0037.5037.1043.500.00-113141.52%
MELI250117P011200002024-01-29 10:18AM EST1,120.0037.0040.1048.000.00-21041.56%
MELI250117P011400002024-01-25 1:14PM EST1,140.0042.4043.0052.000.00-12541.37%
MELI250117P011600002024-02-20 10:32AM EST1,160.0048.0046.3054.400.00-35340.66%
MELI250117P011800002024-01-22 3:03PM EST1,180.0052.8146.0054.000.00-252739.13%
MELI250117P011900002024-02-22 9:40AM EST1,190.0045.5554.8061.000.00-2440.37%
MELI250117P012000002024-02-23 3:47PM EST1,200.0058.0057.0059.00+13.00+28.89%1417739.11%
MELI250117P012100002023-12-05 10:24AM EST1,210.0082.9280.2092.800.00-4746.94%
MELI250117P012200002024-02-23 2:05PM EST1,220.0059.6558.1066.90-4.35-6.80%3439.76%
MELI250117P012400002024-02-21 12:41PM EST1,240.0070.0062.0071.00+9.30+15.32%43539.35%
MELI250117P012600002024-01-30 10:41AM EST1,260.0067.0067.0076.000.00-11639.11%
MELI250117P012800002024-02-13 10:51AM EST1,280.0076.5472.0080.900.00-12238.80%
MELI250117P013000002024-02-23 1:13PM EST1,300.0079.0080.9086.90+18.87+31.38%3321938.68%
MELI250117P013200002024-01-22 3:20PM EST1,320.0072.8174.1083.000.00-11036.35%
MELI250117P013400002024-02-23 10:41AM EST1,340.0099.5088.0096.00-10.30-9.38%23437.67%
MELI250117P013600002024-02-23 3:46PM EST1,360.0097.0093.20102.30+9.00+10.23%12037.47%
MELI250117P013800002024-02-12 11:02AM EST1,380.0093.00100.00107.900.00-6337.08%
MELI250117P014000002024-02-23 1:54PM EST1,400.00105.24104.50114.70+21.24+25.29%1340436.88%
MELI250117P014200002024-02-23 2:00PM EST1,420.00113.30110.70122.10+0.60+0.53%1736.74%
MELI250117P014400002024-02-23 1:56PM EST1,440.00118.00117.50128.80+1.90+1.64%2736.42%
MELI250117P014600002024-02-02 3:04PM EST1,460.00111.30123.00137.700.00-1836.46%
MELI250117P014800002024-02-23 3:54PM EST1,480.00135.01131.40144.00+2.21+1.66%21835.98%
MELI250117P015000002024-02-14 9:51AM EST1,500.00137.90138.80146.000.00-335834.69%
MELI250117P015200002024-01-17 2:05PM EST1,520.00174.30124.00137.300.00-11331.52%
MELI250117P015400002024-02-22 11:55AM EST1,540.00127.80154.90168.100.00-13135.18%
MELI250117P015500002024-02-23 1:37PM EST1,550.00159.40159.20172.90+31.40+24.53%4635.14%
MELI250117P015600002024-02-23 10:32AM EST1,560.00187.20163.40177.00+36.40+24.14%11034.97%
MELI250117P015800002024-02-23 2:00PM EST1,580.00172.70172.40185.40+17.10+10.99%2834.63%
MELI250117P016000002024-02-23 11:55AM EST1,600.00186.85180.80192.20+45.25+31.96%121933.98%
MELI250117P016200002024-01-12 1:56PM EST1,620.00206.00167.30181.300.00-21730.38%
MELI250117P016400002024-02-22 11:31AM EST1,640.00164.68199.90210.700.00-2933.36%
MELI250117P016600002024-02-23 9:33AM EST1,660.00217.51209.40222.90+30.61+16.38%12833.47%
MELI250117P016800002024-02-22 11:53AM EST1,680.00180.73219.60233.300.00-2833.23%
MELI250117P017000002024-02-23 11:30AM EST1,700.00250.00229.00242.00+71.40+39.98%323332.67%
MELI250117P017200002024-01-31 9:38AM EST1,720.00224.40241.00254.000.00-1932.60%
MELI250117P017400002024-02-09 1:32PM EST1,740.00221.75252.10265.200.00-537732.35%
MELI250117P017600002024-02-23 1:15PM EST1,760.00261.90262.40277.50+29.60+12.74%41032.24%
MELI250117P017800002024-02-23 1:15PM EST1,780.00272.40274.70288.00+36.45+15.45%22131.78%
MELI250117P018000002024-02-07 11:34AM EST1,800.00267.20286.80299.900.00-21731.51%
MELI250117P018200002024-01-18 10:53AM EST1,820.00306.40250.60268.000.00-2423.75%
MELI250117P018400002024-02-09 1:32PM EST1,840.00271.25311.20325.500.00-535531.12%
MELI250117P018600002024-02-21 10:49AM EST1,860.00288.80324.20337.900.00-2630.78%
MELI250117P018800002024-01-31 12:41PM EST1,880.00313.80337.90353.900.00-11531.02%
MELI250117P019000002024-01-31 12:41PM EST1,900.00325.90348.70367.700.00-1130.83%
MELI250117P019200002024-01-29 12:12PM EST1,920.00311.50362.00379.200.00-3330.20%
MELI250117P019600002024-02-22 12:33PM EST1,960.00312.90390.20408.000.00-2229.80%
MELI250117P019800002024-02-02 12:10PM EST1,980.00345.00404.60423.800.00-2229.79%
MELI250117P020000002023-06-21 12:36PM EST2,000.00780.60776.20794.000.00--087.42%
MELI250117P021000002023-11-14 2:38PM EST2,100.00678.00528.00544.000.00--134.15%