Italia Markets open in 3 hrs 49 mins

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.749,17+10,02 (+0,58%)
Alla chiusura: 04:00PM EDT
1.747,70 -1,47 (-0,08%)
Dopo ore: 07:56PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI250620C005800002024-03-18 9:32AM EDT580.00994.00858.00876.000.00--10.00%
MELI250620C006200002024-04-29 9:31AM EDT620.00866.001,166.001,182.000.00--181.48%
MELI250620C006400002023-11-02 9:33AM EDT640.00808.001,064.001,082.000.00--10.00%
MELI250620C008000002024-05-06 10:12AM EDT800.00929.501,000.001,016.000.00-1169.51%
MELI250620C008200002023-09-21 12:31PM EDT820.00612.00500.00513.700.00--20.00%
MELI250620C008400002023-09-21 3:22PM EDT840.00602.00488.00502.000.00--10.00%
MELI250620C008600002023-09-21 2:26PM EDT860.00590.00474.00490.000.00--10.00%
MELI250620C009400002024-03-25 10:40AM EDT940.00708.00544.10559.800.00-120.00%
MELI250620C010000002024-05-09 10:35AM EDT1,000.00784.86824.90842.000.00-1560.73%
MELI250620C010600002024-05-03 9:49AM EDT1,060.00680.96774.80792.000.00-1158.64%
MELI250620C011000002024-05-03 10:32AM EDT1,100.00688.00741.80760.000.00-1357.40%
MELI250620C011200002023-11-02 9:32AM EDT1,120.00482.00682.00698.500.00--147.74%
MELI250620C011600002024-04-19 12:26PM EDT1,160.00380.43694.00710.000.00-2355.40%
MELI250620C011800002023-10-31 11:36AM EDT1,180.00360.00613.00629.000.00-1141.30%
MELI250620C012000002024-03-12 10:01AM EDT1,200.00514.00462.00480.000.00-1100.00%
MELI250620C012200002023-11-17 2:58PM EDT1,220.00474.75564.00582.000.00-1337.04%
MELI250620C012800002024-04-29 1:04PM EDT1,280.00371.89602.00620.000.00-2152.42%
MELI250620C013000002024-04-29 1:04PM EDT1,300.00360.59586.10606.000.00-2451.90%
MELI250620C013200002023-10-04 9:41AM EDT1,320.00304.00353.60372.000.00--10.00%
MELI250620C013400002024-04-23 11:07AM EDT1,340.00311.00558.00578.000.00-11051.15%
MELI250620C013600002024-04-25 10:09AM EDT1,360.00268.00544.00562.000.00-1550.56%
MELI250620C013800002024-05-03 10:17AM EDT1,380.00480.00530.00549.300.00-1350.24%
MELI250620C014000002024-05-06 11:55AM EDT1,400.00468.00516.00535.300.00-12351.47%
MELI250620C014200002024-04-19 11:03AM EDT1,420.00247.50504.00521.600.00-1151.02%
MELI250620C014400002023-10-04 9:54AM EDT1,440.00259.50322.20337.800.00-1119.35%
MELI250620C014600002024-04-12 3:51PM EDT1,460.00288.30436.20454.000.00-1143.38%
MELI250620C014800002024-05-02 10:03AM EDT1,480.00272.10464.10482.000.00-1949.79%
MELI250620C015000002024-05-09 10:35AM EDT1,500.00420.86450.20469.200.00-12849.41%
MELI250620C015200002024-04-19 2:05PM EDT1,520.00204.80438.00456.000.00-1548.94%
MELI250620C015400002024-05-06 11:37AM EDT1,540.00388.00426.00444.300.00-1748.68%
MELI250620C015600002024-04-25 3:31PM EDT1,560.00188.10414.00432.000.00-1848.31%
MELI250620C015800002024-05-08 9:55AM EDT1,580.00380.00402.00420.300.00-3648.00%
MELI250620C016000002024-04-30 1:15PM EDT1,600.00232.70390.10408.000.00-42847.58%
MELI250620C016200002024-05-06 10:16AM EDT1,620.00345.00378.00397.300.00-1147.38%
MELI250620C016400002024-01-25 12:03PM EDT1,640.00434.73328.10348.000.00-1141.48%
MELI250620C016600002024-02-23 12:04PM EDT1,660.00296.00272.00290.000.00-1234.42%
MELI250620C016800002024-05-08 3:21PM EDT1,680.00336.00344.20364.000.00-2546.46%
MELI250620C017000002024-05-15 10:24AM EDT1,700.00312.35334.10350.000.00-23845.69%
MELI250620C017200002024-05-15 3:39PM EDT1,720.00320.40324.00342.000.00-42445.76%
MELI250620C017400002024-04-19 12:24PM EDT1,740.00132.52314.00334.000.00-1445.80%
MELI250620C017600002024-05-06 9:36AM EDT1,760.00272.00304.00324.000.00-1845.53%
MELI250620C017800002024-05-16 12:11PM EDT1,780.00295.11294.00314.000.00-3645.24%
MELI250620C018000002024-05-17 3:57PM EDT1,800.00294.00284.70300.00+9.00+3.16%26244.37%
MELI250620C018200002024-04-17 11:02AM EDT1,820.00135.30276.00294.000.00-1344.60%
MELI250620C018400002024-05-15 3:52PM EDT1,840.00270.00266.60286.000.00-4744.52%
MELI250620C018600002024-04-19 11:08AM EDT1,860.00109.00258.00276.000.00-7744.14%
MELI250620C018800002024-05-16 2:31PM EDT1,880.00248.90250.10268.000.00-11344.01%
MELI250620C019000002024-05-16 2:33PM EDT1,900.00242.00242.00260.000.00-11443.86%
MELI250620C019200002024-05-16 11:23AM EDT1,920.00242.40234.10252.000.00-1543.68%
MELI250620C019400002024-05-15 3:39PM EDT1,940.00223.40226.40244.000.00-4443.49%
MELI250620C019600002024-04-01 3:55PM EDT1,960.00154.50108.00121.000.00--327.30%
MELI250620C019800002024-05-07 12:57PM EDT1,980.00193.60212.30229.000.00-1343.17%
MELI250620C020000002024-05-17 3:57PM EDT2,000.00211.27205.10221.80+4.27+2.06%125043.01%
MELI250620C021000002024-05-17 3:00PM EDT2,100.00177.93172.40188.00+5.93+3.45%107242.23%
MELI250620C022000002024-01-31 1:33PM EDT2,200.00192.00126.00142.000.00-11439.12%
MELI250620C023000002024-05-14 1:30PM EDT2,300.00111.50120.00135.000.00-12141.18%
MELI250620C024000002024-05-16 12:03PM EDT2,400.00101.20101.00113.700.00-12040.72%
MELI250620C025000002024-05-14 1:26PM EDT2,500.0076.5084.0094.000.00-11440.05%
MELI250620C026000002024-05-14 1:26PM EDT2,600.0062.7769.0079.000.00-13039.75%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI250620P006000002024-04-01 3:38PM EDT600.008.453.0012.000.00-2555.84%
MELI250620P006200002024-01-24 12:44PM EDT620.008.304.0016.000.00-4457.21%
MELI250620P006600002024-04-04 12:23PM EDT660.007.603.5012.000.00-2351.54%
MELI250620P006800002024-05-07 11:07AM EDT680.007.500.0010.000.00-1152.53%
MELI250620P007000002024-05-13 2:57PM EDT700.008.900.0010.000.00-3551.07%
MELI250620P007200002024-05-01 2:32PM EDT720.0017.791.0011.000.00-3450.58%
MELI250620P007400002024-03-21 2:32PM EDT740.0016.6724.5030.000.00-1160.34%
MELI250620P007600002023-11-27 12:22PM EDT760.0025.0018.0035.000.00-2058.30%
MELI250620P007800002024-05-08 10:29AM EDT780.0010.504.0013.000.00-1248.11%
MELI250620P008000002024-05-15 12:23PM EDT800.0011.775.0014.000.00-5947.52%
MELI250620P008200002024-03-25 10:58AM EDT820.0025.3526.0036.000.00-1155.95%
MELI250620P008400002024-05-10 3:15PM EDT840.0016.207.0016.000.00-2846.25%
MELI250620P008600002024-05-17 3:52PM EDT860.0012.008.0018.00-5.00-29.41%102946.20%
MELI250620P008800002024-05-01 3:53PM EDT880.0032.1910.0019.000.00-1245.49%
MELI250620P009000002024-04-22 3:02PM EDT900.0045.1511.0020.000.00-42344.77%
MELI250620P009200002024-04-04 9:48AM EDT920.0038.0123.1031.000.00-1148.75%
MELI250620P009400002024-05-03 9:46AM EDT940.0025.0014.0023.000.00-13243.79%
MELI250620P009600002024-05-06 1:03PM EDT960.0029.0016.1025.000.00-1343.48%
MELI250620P009800002024-05-13 1:57PM EDT980.0027.9918.0027.000.00-2143.12%
MELI250620P010000002024-05-13 3:19PM EDT1,000.0029.9020.0029.000.00-11142.73%
MELI250620P010200002024-05-10 12:15PM EDT1,020.0030.3522.2031.000.00-6842.29%
MELI250620P010400002024-04-18 3:38PM EDT1,040.0078.0024.4033.000.00-1541.82%
MELI250620P010600002024-04-22 10:55AM EDT1,060.0089.4027.0035.000.00-4541.33%
MELI250620P010800002024-04-17 10:34AM EDT1,080.0084.1029.0038.000.00-1441.14%
MELI250620P011000002024-05-13 3:31PM EDT1,100.0038.0031.0040.000.00-13040.58%
MELI250620P011200002024-04-19 11:09AM EDT1,120.00108.0033.0043.000.00-6640.31%
MELI250620P011400002023-10-06 9:44AM EDT1,140.00210.00136.10152.300.00-1164.04%
MELI250620P011600002024-04-22 11:00AM EDT1,160.00120.9040.0049.000.00-5739.65%
MELI250620P011800002024-04-19 1:21PM EDT1,180.00126.2043.0053.000.00-2739.53%
MELI250620P012000002024-05-17 3:00PM EDT1,200.0053.6046.0056.00-7.80-12.70%53339.10%
MELI250620P012200002024-04-19 12:53PM EDT1,220.00143.7050.0060.000.00-1238.89%
MELI250620P012400002024-04-17 12:58PM EDT1,240.00138.7054.0064.000.00-51338.64%
MELI250620P012600002024-05-02 3:55PM EDT1,260.00112.8258.0068.000.00-1538.34%
MELI250620P012800002024-04-19 1:29PM EDT1,280.00164.5762.0072.000.00-115338.01%
MELI250620P013000002024-05-14 10:43AM EDT1,300.0079.7067.0076.000.00-25037.65%
MELI250620P013200002024-05-02 3:55PM EDT1,320.00133.2771.0081.000.00-1237.47%
MELI250620P013400002024-05-03 11:50AM EDT1,340.00104.0876.0086.000.00-1237.24%
MELI250620P013600002024-05-01 11:09AM EDT1,360.00168.6081.0091.000.00-11836.97%
MELI250620P013800002024-01-19 12:43PM EDT1,380.00142.27122.00138.000.00-1344.45%
MELI250620P014000002024-05-03 1:06PM EDT1,400.00130.0091.00101.000.00-31436.33%
MELI250620P014200002024-02-13 3:58PM EDT1,420.00155.00162.00177.000.00-1348.41%
MELI250620P014400002024-05-03 3:21PM EDT1,440.00143.30101.00114.500.00-5736.18%
MELI250620P014600002024-04-11 1:20PM EDT1,460.00198.00118.00132.900.00-1638.03%
MELI250620P014800002024-05-13 10:31AM EDT1,480.00133.50112.00126.600.00-11535.62%
MELI250620P015000002024-05-15 11:12AM EDT1,500.00138.00119.00133.000.00-14835.35%
MELI250620P015200002024-04-11 11:33AM EDT1,520.00228.30138.20153.000.00-1337.23%
MELI250620P015400002024-05-17 9:41AM EDT1,540.00145.00132.00146.50-5.00-3.33%1434.81%
MELI250620P015600002024-04-01 3:53PM EDT1,560.00235.80250.10268.000.00-21050.83%
MELI250620P015800002024-02-23 11:45AM EDT1,580.00229.20226.10244.000.00-1946.94%
MELI250620P016000002024-02-27 4:01PM EDT1,600.00231.06254.00270.000.00-101449.29%
MELI250620P016200002024-03-15 3:27PM EDT1,620.00283.04302.00316.000.00-2553.52%
MELI250620P016400002024-03-07 3:58PM EDT1,640.00287.71284.00300.000.00-21750.52%
MELI250620P016600002024-05-16 2:18PM EDT1,660.00200.00177.00193.000.00-154833.31%
MELI250620P016800002024-02-29 11:30AM EDT1,680.00276.70298.00315.900.00-1649.55%
MELI250620P017000002024-05-07 1:31PM EDT1,700.00231.30194.00210.000.00-16432.75%
MELI250620P017200002024-04-01 3:53PM EDT1,720.00325.50350.00368.000.00--152.40%
MELI250620P017400002024-04-08 3:00PM EDT1,740.00359.47228.00246.000.00-1134.72%
MELI250620P017600002024-05-13 2:11PM EDT1,760.00261.40220.30240.000.00-1332.30%
MELI250620P018000002024-05-16 11:22AM EDT1,800.00254.50240.40258.000.00-13831.54%
MELI250620P018200002024-05-16 2:33PM EDT1,820.00273.29250.80270.000.00-1431.53%
MELI250620P018400002024-05-16 2:33PM EDT1,840.00284.08261.50280.000.00-11331.20%
MELI250620P018600002024-05-16 2:32PM EDT1,860.00297.00272.50290.000.00-2630.84%
MELI250620P018800002024-05-16 2:33PM EDT1,880.00306.34283.80302.000.00-2430.72%
MELI250620P019200002024-02-26 4:47PM EDT1,920.00414.80458.20473.900.00-1450.74%
MELI250620P019400002024-01-29 11:09AM EDT1,940.00360.00438.00458.000.00--246.70%
MELI250620P019600002024-02-01 12:36PM EDT1,960.00395.15432.00450.000.00-1143.73%
MELI250620P019800002023-12-13 10:48AM EDT1,980.00480.00436.00456.000.00--142.67%
MELI250620P020000002024-05-16 11:29AM EDT2,000.00370.97358.00374.000.00-1229.27%
MELI250620P021000002024-05-16 11:28AM EDT2,100.00437.48425.50440.000.00-1227.91%
MELI250620P022000002024-01-24 2:46PM EDT2,200.00528.70604.00622.000.00--143.37%
MELI250620P025000002024-05-03 9:30AM EDT2,500.00880.00746.10764.000.00-1122.43%