Italia markets open in 1 hour 56 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.191,79+4,51 (+0,38%)
Alla chiusura: 04:00PM EDT
1.194,00 +2,21 (+0,19%)
Dopo ore: 07:53PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI230331C005900002023-03-10 10:38AM EDT590.00584.000.000.000.00--00.00%
MELI230331C007800002023-03-22 11:00AM EDT780.00430.030.000.000.00-2400.00%
MELI230331C008800002023-03-17 10:00AM EDT880.00323.430.000.000.00-200.00%
MELI230331C008900002023-03-27 9:38AM EDT890.00307.210.000.000.00-200.00%
MELI230331C008950002023-03-17 11:25AM EDT895.00294.500.000.000.00-200.00%
MELI230331C009100002023-03-01 4:43PM EDT910.00301.000.000.000.00--00.00%
MELI230331C009200002023-03-15 12:51PM EDT920.00263.000.000.000.00-100.00%
MELI230331C009750002023-03-20 1:01PM EDT975.00211.000.000.000.00--00.00%
MELI230331C009850002023-03-17 12:29PM EDT985.00212.470.000.000.00-200.00%
MELI230331C009900002023-03-17 11:25AM EDT990.00201.850.000.000.00-100.00%
MELI230331C009950002023-03-23 1:11PM EDT995.00214.850.000.000.00-100.00%
MELI230331C010000002023-03-27 10:01AM EDT1,000.00211.700.000.000.00-100.00%
MELI230331C010050002023-03-16 12:44PM EDT1,005.00212.050.000.000.00-200.00%
MELI230331C010150002023-03-21 9:49AM EDT1,015.00199.700.000.000.00--00.00%
MELI230331C010250002023-03-21 9:53AM EDT1,025.00193.390.000.000.00--00.00%
MELI230331C010300002023-03-21 10:01AM EDT1,030.00197.100.000.000.00--00.00%
MELI230331C010350002023-03-21 11:28AM EDT1,035.00188.600.000.000.00--00.00%
MELI230331C010400002023-03-22 12:13PM EDT1,040.00167.960.000.000.00--00.00%
MELI230331C010500002023-03-23 10:46AM EDT1,050.00181.310.000.000.00--00.00%
MELI230331C010550002023-02-24 10:31AM EDT1,055.00153.00128.00142.600.00-1194.47%
MELI230331C010650002023-03-27 10:01AM EDT1,065.00140.500.000.000.00-200.00%
MELI230331C010700002023-03-27 10:01AM EDT1,070.00135.800.000.000.00-300.00%
MELI230331C010850002023-03-15 10:38AM EDT1,085.00110.700.000.000.00-500.00%
MELI230331C010900002023-03-24 3:55PM EDT1,090.00100.000.000.000.00-1000.00%
MELI230331C010950002023-03-24 11:35AM EDT1,095.0088.000.000.000.00-400.00%
MELI230331C011000002023-03-21 3:49PM EDT1,100.00130.000.000.000.00-100.00%
MELI230331C011050002023-03-24 2:08PM EDT1,105.0084.000.000.000.00-100.00%
MELI230331C011100002023-03-21 3:53PM EDT1,110.00122.070.000.000.00-100.00%
MELI230331C011150002023-03-20 12:22PM EDT1,115.0080.900.000.000.00--00.00%
MELI230331C011250002023-03-17 10:12AM EDT1,125.0092.800.000.000.00-200.00%
MELI230331C011300002023-03-24 9:32AM EDT1,130.0063.700.000.000.00-100.00%
MELI230331C011350002023-03-27 3:24PM EDT1,135.0070.160.000.000.00-2000.00%
MELI230331C011400002023-03-24 1:26PM EDT1,140.0053.800.000.000.00-100.00%
MELI230331C011450002023-03-27 3:02PM EDT1,145.0064.600.000.000.00-100.00%
MELI230331C011500002023-03-24 1:31PM EDT1,150.0046.450.000.000.00-500.00%
MELI230331C011550002023-03-27 11:32AM EDT1,155.0053.050.000.000.00-100.00%
MELI230331C011600002023-03-24 11:07AM EDT1,160.0040.700.000.000.00-700.00%
MELI230331C011650002023-03-24 10:24AM EDT1,165.0040.600.000.000.00-100.00%
MELI230331C011700002023-03-23 3:59PM EDT1,170.0046.830.000.000.00-700.00%
MELI230331C011750002023-03-27 9:54AM EDT1,175.0041.000.000.000.00-400.00%
MELI230331C011800002023-03-27 1:55PM EDT1,180.0031.100.000.000.00-500.00%
MELI230331C011850002023-03-27 10:01AM EDT1,185.0042.000.000.000.00-300.00%
MELI230331C011900002023-03-27 3:59PM EDT1,190.0023.000.000.000.00-10100.00%
MELI230331C011925002023-03-27 2:20PM EDT1,192.5025.500.000.000.00-700.20%
MELI230331C011950002023-03-27 10:01AM EDT1,195.0033.000.000.000.00-1200.78%
MELI230331C011975002023-03-27 11:55AM EDT1,197.5017.500.000.000.00-801.56%
MELI230331C012000002023-03-27 3:59PM EDT1,200.0018.200.000.000.00-4201.56%
MELI230331C012025002023-03-27 1:47PM EDT1,202.5019.500.000.000.00-1101.56%
MELI230331C012050002023-03-27 11:33AM EDT1,205.0019.100.000.000.00-203.13%
MELI230331C012075002023-03-27 10:00AM EDT1,207.5022.000.000.000.00-1003.13%
MELI230331C012100002023-03-27 3:48PM EDT1,210.0012.200.000.000.00-2903.13%
MELI230331C012125002023-03-27 10:01AM EDT1,212.5023.500.000.000.00-1203.13%
MELI230331C012150002023-03-27 11:20AM EDT1,215.0016.900.000.000.00-303.13%
MELI230331C012175002023-03-27 3:31PM EDT1,217.5014.600.000.000.00-403.13%
MELI230331C012200002023-03-27 3:39PM EDT1,220.0012.150.000.000.00-3406.25%
MELI230331C012250002023-03-27 12:26PM EDT1,225.0010.500.000.000.00-706.25%
MELI230331C012300002023-03-27 3:36PM EDT1,230.009.500.000.000.00-1306.25%
MELI230331C012350002023-03-27 12:53PM EDT1,235.007.240.000.000.00-1006.25%
MELI230331C012400002023-03-27 12:55PM EDT1,240.005.700.000.000.00-806.25%
MELI230331C012450002023-03-27 3:01PM EDT1,245.006.600.000.000.00-806.25%
MELI230331C012500002023-03-27 3:58PM EDT1,250.004.800.000.000.00-49012.50%
MELI230331C012550002023-03-27 10:01AM EDT1,255.007.500.000.000.00-2012.50%
MELI230331C012600002023-03-27 3:18PM EDT1,260.003.800.000.000.00-25012.50%
MELI230331C012650002023-03-27 11:53AM EDT1,265.002.000.000.000.00-10012.50%
MELI230331C012700002023-03-27 9:37AM EDT1,270.003.190.000.000.00-2012.50%
MELI230331C012750002023-03-27 3:03PM EDT1,275.002.250.000.000.00-17012.50%
MELI230331C012800002023-03-27 2:42PM EDT1,280.001.850.000.000.00-10012.50%
MELI230331C012850002023-03-23 10:08AM EDT1,285.008.500.000.000.00--012.50%
MELI230331C012900002023-03-27 11:14AM EDT1,290.001.200.000.000.00-5012.50%
MELI230331C012950002023-03-22 3:42PM EDT1,295.005.290.000.000.00--012.50%
MELI230331C013000002023-03-27 3:23PM EDT1,300.000.650.000.000.00-26012.50%
MELI230331C013050002023-03-27 10:41AM EDT1,305.001.050.000.000.00-2012.50%
MELI230331C013100002023-03-24 11:48AM EDT1,310.001.500.000.000.00-2012.50%
MELI230331C013150002023-03-22 12:23PM EDT1,315.003.720.000.000.00-9025.00%
MELI230331C013200002023-03-27 11:50AM EDT1,320.000.400.000.000.00-8025.00%
MELI230331C013300002023-03-24 12:56PM EDT1,330.000.880.000.000.00-1025.00%
MELI230331C013400002023-03-22 2:23PM EDT1,340.002.400.000.000.00-5025.00%
MELI230331C013500002023-03-27 10:54AM EDT1,350.000.150.000.000.00-3025.00%
MELI230331C013600002023-03-23 12:18PM EDT1,360.001.000.000.000.00-6025.00%
MELI230331C013700002023-03-20 9:43AM EDT1,370.002.600.000.000.00-1025.00%
MELI230331C013800002023-03-23 11:11AM EDT1,380.001.000.000.000.00-1025.00%
MELI230331C013900002023-03-16 10:39AM EDT1,390.002.700.000.000.00-1025.00%
MELI230331C014000002023-03-24 11:11AM EDT1,400.000.250.000.000.00-10025.00%
MELI230331C014100002023-03-02 11:50AM EDT1,410.005.080.000.000.00--025.00%
MELI230331C014200002023-02-13 11:23AM EDT1,420.007.000.005.100.00-2199.22%
MELI230331C014300002023-03-07 10:58AM EDT1,430.007.900.000.000.00-1025.00%
MELI230331C014400002023-03-15 3:10PM EDT1,440.000.800.000.000.00-4025.00%
MELI230331C014500002023-03-20 2:35PM EDT1,450.000.080.000.000.00-2025.00%
MELI230331C014800002023-03-06 12:29PM EDT1,480.003.030.000.000.00-1050.00%
MELI230331C015000002023-03-14 12:25PM EDT1,500.000.200.000.000.00-4050.00%
MELI230331C015200002023-03-24 11:00AM EDT1,520.000.100.000.000.00-10050.00%
MELI230331C015500002023-03-14 2:48PM EDT1,550.000.150.000.000.00-1050.00%
MELI230331C016200002023-03-22 9:30AM EDT1,620.000.050.000.000.00-4050.00%
MELI230331C016400002023-03-24 10:22AM EDT1,640.000.050.000.000.00-1050.00%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI230331P005900002023-02-15 11:59AM EDT590.000.700.002.950.00--1310.84%
MELI230331P006000002023-03-22 12:05PM EDT600.000.050.000.000.00--050.00%
MELI230331P006500002023-03-06 3:19PM EDT650.000.050.000.000.00-1050.00%
MELI230331P006700002023-02-16 2:04PM EDT670.002.750.004.300.00--1274.76%
MELI230331P007500002023-02-22 4:40PM EDT750.002.350.003.000.00--1214.21%
MELI230331P007800002023-02-27 4:09PM EDT780.001.960.000.000.00--050.00%
MELI230331P008000002023-02-24 2:15PM EDT800.002.050.003.100.00-12188.60%
MELI230331P008500002023-03-14 10:15AM EDT850.005.230.000.000.00-2050.00%
MELI230331P008700002023-02-24 11:39AM EDT870.005.800.003.100.00-11153.54%
MELI230331P008800002023-02-24 1:42PM EDT880.005.740.003.100.00-10148.71%
MELI230331P009000002023-03-27 10:31AM EDT900.000.110.000.000.00-1050.00%
MELI230331P009150002023-02-22 3:13PM EDT915.0013.800.003.200.00-12132.84%
MELI230331P009250002023-03-10 4:13PM EDT925.003.000.000.000.00-1050.00%
MELI230331P009300002023-02-24 11:39AM EDT930.0011.500.000.500.00-1196.78%
MELI230331P009500002023-03-15 12:47PM EDT950.003.700.000.000.00-3050.00%
MELI230331P009600002023-03-16 3:56PM EDT960.003.000.000.000.00--050.00%
MELI230331P009750002023-03-24 3:55PM EDT975.000.350.000.000.00-1050.00%
MELI230331P009800002023-03-27 11:43AM EDT980.000.150.000.000.00-2025.00%
MELI230331P009850002023-03-20 2:35PM EDT985.001.920.000.000.00-2025.00%
MELI230331P009900002023-03-24 10:39AM EDT990.002.050.000.000.00-30025.00%
MELI230331P009950002023-03-20 10:42AM EDT995.002.630.000.000.00-1025.00%
MELI230331P010000002023-03-27 12:46PM EDT1,000.000.050.000.000.00-1025.00%
MELI230331P010050002023-02-21 10:30AM EDT1,005.0040.200.004.800.00-1099.27%
MELI230331P010100002023-03-13 10:08AM EDT1,010.0010.000.000.000.00-1025.00%
MELI230331P010150002023-03-21 10:51AM EDT1,015.001.450.000.000.00-1025.00%
MELI230331P010200002023-03-24 11:09AM EDT1,020.002.670.000.000.00-1025.00%
MELI230331P010250002023-03-22 12:23PM EDT1,025.003.170.000.000.00--025.00%
MELI230331P010300002023-03-27 1:57PM EDT1,030.000.930.000.000.00-36025.00%
MELI230331P010350002023-03-24 3:09PM EDT1,035.001.200.000.000.00-12025.00%
MELI230331P010400002023-03-24 2:22PM EDT1,040.001.700.000.000.00-10025.00%
MELI230331P010450002023-03-24 3:26PM EDT1,045.000.950.000.000.00-115025.00%
MELI230331P010500002023-03-27 3:54PM EDT1,050.000.700.000.000.00-81025.00%
MELI230331P010550002023-03-27 9:30AM EDT1,055.001.240.000.000.00-1025.00%
MELI230331P010600002023-03-24 3:19PM EDT1,060.002.000.000.000.00-2025.00%
MELI230331P010650002023-03-27 10:09AM EDT1,065.001.000.000.000.00-1025.00%
MELI230331P010700002023-03-27 10:25AM EDT1,070.000.900.000.000.00-1025.00%
MELI230331P010750002023-03-27 1:25PM EDT1,075.001.250.000.000.00-3025.00%
MELI230331P010800002023-03-27 3:51PM EDT1,080.001.500.000.000.00-56025.00%
MELI230331P010850002023-03-24 3:48PM EDT1,085.003.400.000.000.00-10012.50%
MELI230331P010900002023-03-27 9:43AM EDT1,090.002.500.000.000.00-1012.50%
MELI230331P010950002023-03-24 3:45PM EDT1,095.004.070.000.000.00-1012.50%
MELI230331P011000002023-03-27 3:56PM EDT1,100.002.300.000.000.00-134012.50%
MELI230331P011100002023-03-27 12:41PM EDT1,110.003.500.000.000.00-16012.50%
MELI230331P011150002023-03-27 12:38PM EDT1,115.003.300.000.000.00-21012.50%
MELI230331P011200002023-03-27 2:32PM EDT1,120.005.000.000.000.00-4012.50%
MELI230331P011250002023-03-27 12:20PM EDT1,125.004.000.000.000.00-7012.50%
MELI230331P011300002023-03-27 2:32PM EDT1,130.006.000.000.000.00-2012.50%
MELI230331P011350002023-03-27 12:22PM EDT1,135.004.700.000.000.00-3012.50%
MELI230331P011400002023-03-27 3:46PM EDT1,140.006.000.000.000.00-1006.25%
MELI230331P011450002023-03-27 1:24PM EDT1,145.008.300.000.000.00-1006.25%
MELI230331P011500002023-03-27 3:45PM EDT1,150.007.860.000.000.00-2706.25%
MELI230331P011550002023-03-27 12:38PM EDT1,155.0011.000.000.000.00-206.25%
MELI230331P011600002023-03-27 11:10AM EDT1,160.0010.550.000.000.00-406.25%
MELI230331P011650002023-03-27 12:37PM EDT1,165.0013.000.000.000.00-206.25%
MELI230331P011700002023-03-27 10:12AM EDT1,170.009.700.000.000.00-103.13%
MELI230331P011750002023-03-27 3:59PM EDT1,175.0016.400.000.000.00-1603.13%
MELI230331P011800002023-03-27 2:57PM EDT1,180.0014.700.000.000.00-1301.56%
MELI230331P011850002023-03-27 1:32PM EDT1,185.0022.000.000.000.00-301.56%
MELI230331P011900002023-03-27 3:51PM EDT1,190.0020.500.000.000.00-13300.39%
MELI230331P011925002023-03-27 2:38PM EDT1,192.5018.000.000.000.00-1300.00%
MELI230331P011950002023-03-27 11:11AM EDT1,195.0022.680.000.000.00-500.00%
MELI230331P011975002023-03-27 1:02PM EDT1,197.5027.000.000.000.00-800.00%
MELI230331P012000002023-03-27 3:37PM EDT1,200.0024.400.000.000.00-2900.00%
MELI230331P012025002023-03-23 10:15AM EDT1,202.5021.000.000.000.00-100.00%
MELI230331P012050002023-03-27 11:31AM EDT1,205.0027.200.000.000.00-1400.00%
MELI230331P012075002023-03-23 2:30PM EDT1,207.5041.590.000.000.00--00.00%
MELI230331P012100002023-03-24 3:50PM EDT1,210.0038.000.000.000.00-800.00%
MELI230331P012125002023-03-27 10:11AM EDT1,212.5027.800.000.000.00-100.00%
MELI230331P012150002023-03-22 2:46PM EDT1,215.0030.600.000.000.00-300.00%
MELI230331P012175002023-03-27 10:03AM EDT1,217.5026.960.000.000.00-100.00%
MELI230331P012200002023-03-27 2:27PM EDT1,220.0034.000.000.000.00-100.00%
MELI230331P012250002023-03-24 11:26AM EDT1,225.0063.230.000.000.00-200.00%
MELI230331P012300002023-03-27 1:44PM EDT1,230.0046.500.000.000.00-100.00%
MELI230331P012350002023-03-10 2:23PM EDT1,235.0092.000.000.000.00--00.00%
MELI230331P012400002023-03-27 1:50PM EDT1,240.0053.440.000.000.00-100.00%
MELI230331P012450002023-03-27 1:50PM EDT1,245.0057.360.000.000.00-100.00%
MELI230331P012500002023-03-20 10:32AM EDT1,250.0072.900.000.000.00-300.00%
MELI230331P012550002023-03-23 2:02PM EDT1,255.0063.000.000.000.00-200.00%
MELI230331P012600002023-03-22 2:25PM EDT1,260.0063.050.000.000.00-200.00%
MELI230331P012650002023-03-21 10:11AM EDT1,265.0056.200.000.000.00-100.00%
MELI230331P012700002023-03-24 3:55PM EDT1,270.0087.900.000.000.00-200.00%
MELI230331P012750002023-03-01 10:33AM EDT1,275.0096.700.000.000.00--00.00%
MELI230331P012800002023-03-27 3:58PM EDT1,280.0089.620.000.000.00-100.00%
MELI230331P012850002023-03-27 11:53AM EDT1,285.0097.880.000.000.00-100.00%
MELI230331P012900002023-03-27 11:09AM EDT1,290.0093.160.000.000.00-200.00%
MELI230331P012950002023-03-24 3:21PM EDT1,295.00101.400.000.000.00-100.00%
MELI230331P013000002023-03-22 2:06PM EDT1,300.0090.400.000.000.00--00.00%
MELI230331P013050002023-03-08 3:03PM EDT1,305.0090.000.000.000.00-100.00%
MELI230331P013300002023-03-24 10:41AM EDT1,330.00151.150.000.000.00-100.00%
MELI230331P013400002023-03-24 3:59PM EDT1,340.00153.000.000.000.00-200.00%
MELI230331P013500002023-03-07 11:24AM EDT1,350.00118.000.000.000.00--00.00%
MELI230331P013600002023-03-21 10:11AM EDT1,360.00134.200.000.000.00--00.00%
MELI230331P013800002023-03-08 11:01AM EDT1,380.00139.000.000.000.00--00.00%
MELI230331P013900002023-03-07 11:23AM EDT1,390.00149.000.000.000.00--00.00%
MELI230331P014100002023-03-17 11:13AM EDT1,410.00218.500.000.000.00-100.00%
MELI230331P014400002023-02-24 10:39AM EDT1,440.00293.00244.40259.400.00-10113.57%