Italia markets open in 7 hours
Dow Jones
33.717,09 -260,99 (-0,77%) Nasdaq
11.393,81 -227,90 (-1,96%) Nikkei 225
27.456,75 +23,35 (+0,09%) EUR/USD
1,0857 0,0000 (-0,00%) BTC-EUR
21.057,36 -1.002,57 (-4,54%) CMC Crypto 200
518,18 -19,69 (-3,66%)
MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI250117C00490000 | 2022-09-19 11:28AM EST | 490.00 | 552.00 | 460.00 | 478.00 | 0.00 | - | - | 1 | 0.00% |
| MELI250117C00500000 | 2023-01-27 3:09PM EST | 500.00 | 796.80 | 724.00 | 740.00 | 0.00 | - | 1 | 3 | 67.99% |
| MELI250117C00540000 | 2022-11-25 9:30AM EST | 540.00 | 554.10 | 454.50 | 472.00 | 0.00 | - | 2 | 2 | 0.00% |
| MELI250117C00560000 | 2022-11-14 9:45AM EST | 560.00 | 544.00 | 436.00 | 452.00 | 0.00 | - | 1 | 2 | 0.00% |
| MELI250117C00580000 | 2022-11-30 9:48AM EST | 580.00 | 475.00 | 398.10 | 418.00 | 0.00 | - | 1 | 2 | 0.00% |
| MELI250117C00600000 | 2022-12-30 12:51PM EST | 600.00 | 394.00 | 706.50 | 722.00 | 0.00 | - | 1 | 3 | 81.31% |
| MELI250117C00620000 | 2022-12-08 10:48AM EST | 620.00 | 441.39 | 400.50 | 418.00 | 0.00 | - | - | 2 | 0.00% |
| MELI250117C00700000 | 2022-12-14 2:32PM EST | 700.00 | 370.00 | 524.00 | 540.00 | 0.00 | - | 1 | 6 | 48.38% |
| MELI250117C00720000 | 2022-09-23 11:48AM EST | 720.00 | 356.20 | 370.30 | 387.60 | 0.00 | - | 1 | 1 | 0.00% |
| MELI250117C00760000 | 2023-01-24 2:25PM EST | 760.00 | 504.03 | 544.00 | 560.00 | 0.00 | - | 1 | 5 | 60.38% |
| MELI250117C00770000 | 2023-01-24 2:25PM EST | 770.00 | 497.98 | 538.00 | 552.00 | 0.00 | - | 1 | 2 | 59.98% |
| MELI250117C00780000 | 2022-11-21 10:28AM EST | 780.00 | 420.14 | 348.10 | 367.50 | 0.00 | - | - | 1 | 0.00% |
| MELI250117C00800000 | 2023-01-27 3:40PM EST | 800.00 | 579.00 | 522.00 | 536.00 | 0.00 | - | 1 | 15 | 59.88% |
| MELI250117C00810000 | 2022-10-21 12:10PM EST | 810.00 | 336.90 | 408.50 | 428.00 | 0.00 | - | 1 | 1 | 38.19% |
| MELI250117C00820000 | 2022-09-27 1:08PM EST | 820.00 | 295.02 | 320.00 | 336.90 | 0.00 | - | - | 1 | 0.00% |
| MELI250117C00840000 | 2022-12-16 10:39AM EST | 840.00 | 287.00 | 444.00 | 460.00 | 0.00 | - | 1 | 1 | 49.41% |
| MELI250117C00850000 | 2023-01-12 12:16PM EST | 850.00 | 381.50 | 488.50 | 506.00 | 0.00 | - | 6 | 6 | 58.40% |
| MELI250117C00870000 | 2022-12-14 3:36PM EST | 870.00 | 289.00 | 430.00 | 446.00 | 0.00 | - | - | 1 | 49.85% |
| MELI250117C00880000 | 2022-12-28 1:09PM EST | 880.00 | 279.30 | 522.00 | 538.00 | 0.00 | - | 6 | 1 | 68.07% |
| MELI250117C00890000 | 2023-01-12 11:52AM EST | 890.00 | 361.42 | 468.00 | 484.00 | 0.00 | - | 2 | 2 | 57.97% |
| MELI250117C00900000 | 2023-01-27 3:50PM EST | 900.00 | 514.00 | 464.00 | 478.00 | 0.00 | - | 2 | 12 | 57.90% |
| MELI250117C00910000 | 2022-11-18 12:40PM EST | 910.00 | 362.97 | 258.00 | 276.00 | 0.00 | - | 1 | 1 | 18.33% |
| MELI250117C00920000 | 2022-09-23 10:08AM EST | 920.00 | 282.00 | 291.60 | 309.90 | 0.00 | - | 3 | 4 | 27.91% |
| MELI250117C00930000 | 2022-12-23 1:41PM EST | 930.00 | 270.18 | 408.00 | 426.00 | 0.00 | - | 6 | 4 | 50.12% |
| MELI250117C00940000 | 2023-01-12 3:57PM EST | 940.00 | 361.95 | 442.00 | 456.00 | 0.00 | - | - | 0 | 57.16% |
| MELI250117C00950000 | 2022-12-21 10:05AM EST | 950.00 | 285.00 | 398.50 | 416.00 | 0.00 | - | 1 | 1 | 50.09% |
| MELI250117C00960000 | 2022-12-16 3:49PM EST | 960.00 | 242.64 | 386.00 | 402.00 | 0.00 | - | 1 | 14 | 49.99% |
| MELI250117C00990000 | 2023-01-13 12:28PM EST | 990.00 | 382.50 | 412.50 | 430.00 | 0.00 | - | - | 2 | 56.03% |
| MELI250117C01000000 | 2023-01-27 10:45AM EST | 1,000.00 | 448.02 | 412.00 | 426.00 | 0.00 | - | 1 | 13 | 56.39% |
| MELI250117C01010000 | 2022-12-30 11:39AM EST | 1,010.00 | 227.50 | 450.00 | 468.00 | 0.00 | - | 1 | 11 | 64.48% |
| MELI250117C01020000 | 2023-01-13 12:28PM EST | 1,020.00 | 369.00 | 400.00 | 416.00 | 0.00 | - | 1 | 4 | 55.90% |
| MELI250117C01030000 | 2023-01-18 9:43AM EST | 1,030.00 | 374.24 | 396.00 | 412.00 | 0.00 | - | 2 | 0 | 55.92% |
| MELI250117C01040000 | 2022-09-16 12:23PM EST | 1,040.00 | 296.60 | 193.00 | 211.50 | 0.00 | - | 1 | 1 | 23.22% |
| MELI250117C01050000 | 2023-01-13 12:08PM EST | 1,050.00 | 348.00 | 388.00 | 402.00 | 0.00 | - | 1 | 4 | 55.74% |
| MELI250117C01100000 | 2023-01-30 10:49AM EST | 1,100.00 | 381.83 | 364.00 | 378.00 | +51.83 | +15.71% | 1 | 41 | 54.94% |
| MELI250117C01120000 | 2023-01-17 10:32AM EST | 1,120.00 | 305.80 | 354.00 | 370.00 | 0.00 | - | 1 | 1 | 54.67% |
| MELI250117C01160000 | 2022-09-19 2:50PM EST | 1,160.00 | 269.90 | 200.10 | 216.90 | 0.00 | - | - | 0 | 33.55% |
| MELI250117C01190000 | 2023-01-30 1:54PM EST | 1,190.00 | 346.00 | 326.00 | 338.00 | +0.50 | +0.14% | 2 | 2 | 53.82% |
| MELI250117C01200000 | 2023-01-20 10:06AM EST | 1,200.00 | 292.90 | 320.00 | 334.00 | 0.00 | - | 10 | 88 | 53.55% |
| MELI250117C01210000 | 2022-11-30 9:30AM EST | 1,210.00 | 219.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| MELI250117C01240000 | 2023-01-05 12:16PM EST | 1,240.00 | 159.00 | 304.00 | 317.90 | 0.00 | - | 1 | 3 | 53.10% |
| MELI250117C01260000 | 2022-12-30 1:06PM EST | 1,260.00 | 151.00 | 334.00 | 352.00 | 0.00 | - | 1 | 1 | 59.26% |
| MELI250117C01280000 | 2023-01-27 1:28PM EST | 1,280.00 | 328.00 | 288.00 | 302.00 | 0.00 | - | 1 | 1 | 52.57% |
| MELI250117C01300000 | 2023-01-20 3:40PM EST | 1,300.00 | 272.00 | 278.00 | 295.90 | 0.00 | - | 2 | 3 | 52.26% |
| MELI250117C01340000 | 2023-01-12 11:35AM EST | 1,340.00 | 191.00 | 266.00 | 280.00 | 0.00 | - | 1 | 2 | 51.92% |
| MELI250117C01380000 | 2022-09-12 12:55PM EST | 1,380.00 | 255.60 | 140.60 | 159.50 | 0.00 | - | - | 1 | 36.15% |
| MELI250117C01400000 | 2023-01-27 3:41PM EST | 1,400.00 | 286.00 | 244.00 | 259.90 | 0.00 | - | 1 | 5 | 51.24% |
| MELI250117C01440000 | 2023-01-23 1:18PM EST | 1,440.00 | 208.00 | 230.00 | 246.00 | 0.00 | - | 1 | 2 | 50.70% |
| MELI250117C01460000 | 2023-01-19 11:25AM EST | 1,460.00 | 192.00 | 224.00 | 240.00 | 0.00 | - | 1 | 3 | 50.56% |
| MELI250117C01480000 | 2022-11-08 2:11PM EST | 1,480.00 | 189.10 | 126.00 | 142.50 | 0.00 | - | - | 1 | 37.47% |
| MELI250117C01500000 | 2023-01-26 11:02AM EST | 1,500.00 | 221.94 | 210.00 | 226.00 | 0.00 | - | 1 | 16 | 51.13% |
| MELI250117C01520000 | 2022-12-06 10:32AM EST | 1,520.00 | 118.10 | 94.50 | 110.00 | 0.00 | - | - | 2 | 33.72% |
| MELI250117C01540000 | 2023-01-30 12:43PM EST | 1,540.00 | 219.10 | 200.00 | 214.00 | +30.10 | +15.93% | 2 | 10 | 50.71% |
| MELI250117C01550000 | 2023-01-27 1:23PM EST | 1,550.00 | 232.00 | 196.00 | 212.00 | 0.00 | - | 1 | 4 | 50.75% |
| MELI250117C01600000 | 2023-01-24 9:30AM EST | 1,600.00 | 160.12 | 182.00 | 198.00 | 0.00 | - | - | 2 | 50.26% |
| MELI250117C01640000 | 2023-01-26 3:58PM EST | 1,640.00 | 191.47 | 172.00 | 186.00 | 0.00 | - | - | 2 | 49.67% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI250117P00390000 | 2023-01-20 2:55PM EST | 390.00 | 25.00 | 8.20 | 22.50 | 0.00 | - | 1 | 1 | 53.31% |
| MELI250117P00400000 | 2023-01-26 9:30AM EST | 400.00 | 18.20 | 13.70 | 24.00 | 0.00 | - | 1 | 4 | 54.88% |
| MELI250117P00410000 | 2023-01-26 10:52AM EST | 410.00 | 18.30 | 15.30 | 25.00 | 0.00 | - | 1 | 3 | 54.65% |
| MELI250117P00420000 | 2023-01-17 1:54PM EST | 420.00 | 24.57 | 7.50 | 18.40 | 0.00 | - | - | 1 | 52.28% |
| MELI250117P00440000 | 2023-01-18 9:47AM EST | 440.00 | 28.50 | 15.00 | 27.50 | 0.00 | - | 1 | 9 | 52.04% |
| MELI250117P00450000 | 2023-01-24 1:10PM EST | 450.00 | 29.00 | 10.00 | 29.00 | 0.00 | - | 5 | 21 | 55.58% |
| MELI250117P00470000 | 2022-10-10 9:11AM EST | 470.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MELI250117P00480000 | 2022-10-25 10:10AM EST | 480.00 | 84.24 | 52.50 | 72.00 | 0.00 | - | 1 | 1 | 67.51% |
| MELI250117P00490000 | 2023-01-26 3:33PM EST | 490.00 | 27.50 | 24.80 | 33.80 | 0.00 | - | 1 | 5 | 51.38% |
| MELI250117P00500000 | 2023-01-12 1:53PM EST | 500.00 | 47.02 | 17.50 | 36.00 | 0.00 | - | 4 | 12 | 53.63% |
| MELI250117P00520000 | 2023-01-25 1:16PM EST | 520.00 | 37.70 | 20.40 | 39.30 | 0.00 | - | 2 | 6 | 53.00% |
| MELI250117P00540000 | 2023-01-26 12:05PM EST | 540.00 | 31.54 | 23.00 | 42.00 | 0.00 | - | 1 | 16 | 52.08% |
| MELI250117P00560000 | 2023-01-26 12:07PM EST | 560.00 | 35.15 | 26.50 | 45.00 | 0.00 | - | 1 | 6 | 51.25% |
| MELI250117P00580000 | 2023-01-26 12:02PM EST | 580.00 | 44.48 | 30.50 | 50.00 | 0.00 | - | 1 | 104 | 51.15% |
| MELI250117P00600000 | 2023-01-26 1:32PM EST | 600.00 | 44.70 | 37.30 | 45.00 | -0.30 | -0.67% | 2 | 90 | 47.35% |
| MELI250117P00620000 | 2023-01-30 3:54PM EST | 620.00 | 46.30 | 40.90 | 57.50 | -3.20 | -6.46% | 2 | 10 | 49.83% |
| MELI250117P00640000 | 2023-01-25 1:12PM EST | 640.00 | 62.74 | 43.00 | 62.00 | 0.00 | - | 2 | 3 | 49.36% |
| MELI250117P00660000 | 2023-01-30 10:46AM EST | 660.00 | 58.50 | 48.00 | 66.00 | +0.50 | +0.86% | 2 | 6 | 48.68% |
| MELI250117P00680000 | 2023-01-26 12:38PM EST | 680.00 | 63.50 | 53.00 | 72.00 | 0.00 | - | 1 | 4 | 48.56% |
| MELI250117P00700000 | 2023-01-27 10:19AM EST | 700.00 | 66.70 | 65.30 | 76.00 | 0.00 | - | 3 | 11 | 47.81% |
| MELI250117P00720000 | 2023-01-26 12:38PM EST | 720.00 | 73.50 | 64.10 | 81.90 | 0.00 | - | 1 | 103 | 47.54% |
| MELI250117P00740000 | 2023-01-27 2:47PM EST | 740.00 | 70.00 | 70.00 | 87.50 | 0.00 | - | 3 | 11 | 47.14% |
| MELI250117P00760000 | 2023-01-20 10:28AM EST | 760.00 | 102.00 | 75.50 | 94.00 | 0.00 | - | 1 | 8 | 46.92% |
| MELI250117P00770000 | 2023-01-26 1:41PM EST | 770.00 | 97.25 | 78.00 | 96.00 | 0.00 | - | 3 | 3 | 46.48% |
| MELI250117P00780000 | 2023-01-27 2:48PM EST | 780.00 | 81.00 | 82.00 | 100.00 | 0.00 | - | 1 | 2 | 46.52% |
| MELI250117P00800000 | 2023-01-30 3:15PM EST | 800.00 | 89.20 | 88.00 | 106.00 | -11.50 | -11.42% | 6 | 12 | 46.08% |
| MELI250117P00810000 | 2023-01-26 11:15AM EST | 810.00 | 100.00 | 91.50 | 110.00 | 0.00 | - | 1 | 2 | 46.08% |
| MELI250117P00820000 | 2023-01-27 10:00AM EST | 820.00 | 101.00 | 95.10 | 113.90 | 0.00 | - | 1 | 6 | 46.03% |
| MELI250117P00830000 | 2023-01-30 12:59PM EST | 830.00 | 100.00 | 98.00 | 116.00 | -155.22 | -60.82% | 10 | 10 | 45.57% |
| MELI250117P00840000 | 2023-01-25 1:46PM EST | 840.00 | 123.10 | 102.50 | 120.00 | 0.00 | - | 2 | 3 | 45.53% |
| MELI250117P00850000 | 2023-01-30 10:49AM EST | 850.00 | 108.34 | 106.10 | 123.80 | -1.66 | -1.51% | 1 | 2 | 45.42% |
| MELI250117P00880000 | 2022-09-28 1:11PM EST | 880.00 | 258.70 | 244.00 | 263.50 | 0.00 | - | - | 1 | 69.25% |
| MELI250117P00890000 | 2022-11-08 2:52PM EST | 890.00 | 244.80 | 228.00 | 246.50 | 0.00 | - | - | 1 | 64.69% |
| MELI250117P00900000 | 2023-01-27 1:01PM EST | 900.00 | 125.00 | 124.00 | 142.00 | 0.00 | - | 1 | 6 | 44.57% |
| MELI250117P00910000 | 2022-11-08 2:30PM EST | 910.00 | 260.00 | 238.50 | 257.50 | 0.00 | - | - | 1 | 64.57% |
| MELI250117P00920000 | 2022-11-30 3:48PM EST | 920.00 | 250.00 | 250.00 | 269.00 | 0.00 | - | 1 | 2 | 65.71% |
| MELI250117P00930000 | 2023-01-18 10:37AM EST | 930.00 | 178.25 | 136.10 | 153.90 | 0.00 | - | 1 | 6 | 44.14% |
| MELI250117P00940000 | 2023-01-12 3:56PM EST | 940.00 | 190.60 | 140.00 | 158.00 | 0.00 | - | 1 | 3 | 44.00% |
| MELI250117P00950000 | 2022-12-27 1:27PM EST | 950.00 | 272.22 | 140.00 | 158.00 | 0.00 | - | 1 | 4 | 43.08% |
| MELI250117P00960000 | 2022-11-11 2:22PM EST | 960.00 | 271.20 | 262.00 | 280.00 | 0.00 | - | 1 | 3 | 63.38% |
| MELI250117P00970000 | 2022-11-11 3:05PM EST | 970.00 | 274.90 | 268.00 | 286.00 | 0.00 | - | 1 | 2 | 63.40% |
| MELI250117P00980000 | 2022-12-23 3:04PM EST | 980.00 | 285.20 | 190.00 | 206.00 | 0.00 | - | 1 | 3 | 49.12% |
| MELI250117P00990000 | 2023-01-30 2:22PM EST | 990.00 | 161.00 | 162.00 | 178.00 | -139.70 | -46.46% | 1 | 1 | 43.07% |
| MELI250117P01000000 | 2023-01-30 12:45PM EST | 1,000.00 | 165.78 | 166.30 | 183.70 | +6.78 | +4.26% | 10 | 14 | 43.16% |
| MELI250117P01010000 | 2023-01-24 10:08AM EST | 1,010.00 | 205.50 | 170.00 | 188.00 | 0.00 | - | 1 | 9 | 42.99% |
| MELI250117P01020000 | 2023-01-10 9:30AM EST | 1,020.00 | 294.35 | 174.00 | 192.00 | 0.00 | - | 1 | 2 | 42.76% |
| MELI250117P01030000 | 2022-11-08 2:48PM EST | 1,030.00 | 324.00 | 310.00 | 328.00 | 0.00 | - | 1 | 3 | 64.40% |
| MELI250117P01040000 | 2023-01-24 11:29AM EST | 1,040.00 | 214.00 | 184.00 | 202.00 | 0.00 | - | 3 | 6 | 42.63% |
| MELI250117P01050000 | 2023-01-17 9:54AM EST | 1,050.00 | 239.50 | 188.10 | 205.90 | 0.00 | - | 1 | 4 | 42.36% |
| MELI250117P01060000 | 2022-11-08 2:28PM EST | 1,060.00 | 348.80 | 330.00 | 347.40 | 0.00 | - | 1 | 2 | 64.54% |
| MELI250117P01070000 | 2022-11-08 2:27PM EST | 1,070.00 | 355.20 | 335.00 | 353.50 | 0.00 | - | 1 | 4 | 64.39% |
| MELI250117P01080000 | 2022-11-11 2:22PM EST | 1,080.00 | 341.30 | 334.00 | 352.00 | 0.00 | - | 1 | 3 | 63.03% |
| MELI250117P01100000 | 2023-01-27 1:37PM EST | 1,100.00 | 201.93 | 212.10 | 229.90 | 0.00 | - | 1 | 10 | 41.64% |
| MELI250117P01120000 | 2022-11-11 3:04PM EST | 1,120.00 | 364.50 | 360.00 | 378.00 | 0.00 | - | 1 | 2 | 63.05% |
| MELI250117P01140000 | 2022-11-11 3:05PM EST | 1,140.00 | 377.10 | 374.00 | 392.00 | 0.00 | - | 1 | 2 | 63.19% |
| MELI250117P01160000 | 2022-11-08 2:27PM EST | 1,160.00 | 413.90 | 398.00 | 413.00 | 0.00 | - | 1 | 2 | 64.75% |
| MELI250117P01180000 | 2022-10-27 11:30AM EST | 1,180.00 | 456.32 | 388.00 | 406.50 | 0.00 | - | - | 1 | 61.08% |
| MELI250117P01190000 | 2022-10-25 2:28PM EST | 1,190.00 | 458.20 | 390.00 | 409.50 | 0.00 | - | - | 1 | 60.37% |
| MELI250117P01200000 | 2023-01-27 3:20PM EST | 1,200.00 | 251.57 | 264.10 | 282.00 | 0.00 | - | 5 | 8 | 40.28% |
| MELI250117P01210000 | 2022-11-08 2:28PM EST | 1,210.00 | 447.80 | 430.00 | 448.00 | 0.00 | - | - | 1 | 64.64% |
| MELI250117P01220000 | 2022-10-26 12:48PM EST | 1,220.00 | 489.00 | 415.00 | 433.00 | 0.00 | - | - | 0 | 61.01% |
| MELI250117P01240000 | 2022-11-29 10:29AM EST | 1,240.00 | 447.98 | 458.00 | 476.00 | 0.00 | - | 2 | 4 | 65.82% |
| MELI250117P01260000 | 2022-11-08 2:29PM EST | 1,260.00 | 482.80 | 467.50 | 484.00 | 0.00 | - | - | 1 | 64.94% |
| MELI250117P01280000 | 2022-11-08 2:26PM EST | 1,280.00 | 496.40 | 482.50 | 498.00 | 0.00 | - | - | 1 | 64.99% |
| MELI250117P01300000 | 2022-11-11 3:05PM EST | 1,300.00 | 484.90 | 486.00 | 504.00 | 0.00 | - | - | 1 | 63.44% |
| MELI250117P01320000 | 2022-11-11 3:05PM EST | 1,320.00 | 498.40 | 500.00 | 518.00 | 0.00 | - | - | 1 | 63.38% |
| MELI250117P01360000 | 2022-12-29 12:16PM EST | 1,360.00 | 550.65 | 334.00 | 350.50 | 0.00 | - | 1 | 2 | 34.22% |
| MELI250117P01380000 | 2022-11-03 9:14AM EST | 1,380.00 | 582.78 | 524.00 | 542.00 | 0.00 | - | - | 1 | 60.25% |
| MELI250117P01440000 | 2022-12-13 9:30AM EST | 1,440.00 | 572.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MELI250117P01480000 | 2022-12-15 2:44PM EST | 1,480.00 | 678.42 | 496.00 | 512.00 | 0.00 | - | - | 3 | 45.48% |
| MELI250117P01500000 | 2022-12-15 2:44PM EST | 1,500.00 | 693.49 | 510.00 | 527.50 | 0.00 | - | - | 3 | 45.52% |
© 2023 Yahoo. Tutti i diritti riservati.
