Italia markets close in 8 hours 14 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
704,55-9,02 (-1,26%)
Alla chiusura: 04:00PM EDT
707,50 +2,95 (+0,42%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI220708C003100002022-07-05 3:15PM EDT310.00397.890.000.000.00-100.00%
MELI220708C003300002022-06-23 9:46AM EDT330.00352.000.000.000.00--00.00%
MELI220708C003600002022-06-28 10:07AM EDT360.00344.000.000.000.00-100.00%
MELI220708C004000002022-06-24 10:39AM EDT400.00332.000.000.000.00-100.00%
MELI220708C004100002022-06-27 9:44AM EDT410.00312.000.000.000.00--00.00%
MELI220708C004300002022-06-15 2:16PM EDT430.00236.000.000.000.00--00.00%
MELI220708C004500002022-06-30 9:37AM EDT450.00180.000.000.000.00--00.00%
MELI220708C005000002022-07-01 11:54AM EDT500.00149.750.000.000.00-100.00%
MELI220708C005500002022-06-30 10:13AM EDT550.0072.570.000.000.00--00.00%
MELI220708C006000002022-07-01 3:43PM EDT600.0067.390.000.000.00-200.00%
MELI220708C006100002022-07-06 9:42AM EDT610.00110.500.000.000.00-100.00%
MELI220708C006200002022-07-05 3:36PM EDT620.0093.950.000.000.00-300.00%
MELI220708C006300002022-07-06 1:43PM EDT630.0075.760.000.000.00-300.00%
MELI220708C006350002022-07-06 10:02AM EDT635.0080.000.000.000.00-100.00%
MELI220708C006400002022-07-06 11:19AM EDT640.0075.460.000.000.00-2000.00%
MELI220708C006450002022-07-01 2:34PM EDT645.0029.000.000.000.00-1300.00%
MELI220708C006475002022-07-05 3:52PM EDT647.5074.570.000.000.00-100.00%
MELI220708C006500002022-07-05 3:23PM EDT650.0063.000.000.000.00-400.00%
MELI220708C006525002022-07-05 11:45AM EDT652.5045.000.000.000.00-100.00%
MELI220708C006550002022-07-05 1:41PM EDT655.0051.990.000.000.00-300.00%
MELI220708C006575002022-07-06 9:36AM EDT657.5061.000.000.000.00-100.00%
MELI220708C006600002022-07-06 3:53PM EDT660.0046.100.000.000.00-200.00%
MELI220708C006625002022-07-01 2:54PM EDT662.5021.000.000.000.00-300.00%
MELI220708C006650002022-07-05 1:43PM EDT665.0045.950.000.000.00-1400.00%
MELI220708C006700002022-07-06 11:19AM EDT670.0048.610.000.000.00-2000.00%
MELI220708C006750002022-07-06 1:18PM EDT675.0040.830.000.000.00-100.00%
MELI220708C006800002022-07-05 12:01PM EDT680.0029.500.000.000.00-100.00%
MELI220708C006825002022-07-01 10:43AM EDT682.5011.600.000.000.00-800.00%
MELI220708C006850002022-07-01 10:34AM EDT685.0012.000.000.000.00-200.00%
MELI220708C006875002022-07-05 11:07AM EDT687.5016.750.000.000.00-100.00%
MELI220708C006900002022-07-06 9:34AM EDT690.0042.500.000.000.00-100.00%
MELI220708C006925002022-07-05 1:24PM EDT692.5024.490.000.000.00-200.00%
MELI220708C006950002022-07-05 1:45PM EDT695.0024.000.000.000.00-400.00%
MELI220708C006975002022-07-05 3:40PM EDT697.5028.500.000.000.00-4200.00%
MELI220708C007000002022-07-06 3:55PM EDT700.0021.000.000.000.00-4300.00%
MELI220708C007025002022-07-06 1:16PM EDT702.5022.400.000.000.00-4400.00%
MELI220708C007050002022-07-05 3:47PM EDT705.0027.800.000.000.00-900.39%
MELI220708C007075002022-07-06 11:28AM EDT707.5019.500.000.000.00-201.56%
MELI220708C007100002022-07-06 3:49PM EDT710.0014.100.000.000.00-903.13%
MELI220708C007150002022-07-06 3:55PM EDT715.0012.070.000.000.00-706.25%
MELI220708C007200002022-07-06 2:13PM EDT720.0011.000.000.000.00-406.25%
MELI220708C007250002022-07-06 1:58PM EDT725.0010.100.000.000.00-1706.25%
MELI220708C007300002022-07-06 1:23PM EDT730.0010.200.000.000.00-4012.50%
MELI220708C007350002022-07-06 3:28PM EDT735.006.900.000.000.00-3012.50%
MELI220708C007400002022-07-06 3:34PM EDT740.006.200.000.000.00-42012.50%
MELI220708C007450002022-07-06 3:24PM EDT745.005.500.000.000.00-35012.50%
MELI220708C007500002022-07-06 3:59PM EDT750.002.900.000.000.00-54012.50%
MELI220708C007550002022-07-06 3:21PM EDT755.004.000.000.000.00-9025.00%
MELI220708C007600002022-07-06 3:57PM EDT760.001.800.000.000.00-25025.00%
MELI220708C007650002022-07-06 9:38AM EDT765.003.970.000.000.00-1025.00%
MELI220708C007700002022-07-06 3:55PM EDT770.001.000.000.000.00-7025.00%
MELI220708C007750002022-07-06 1:42PM EDT775.001.150.000.000.00-7025.00%
MELI220708C007800002022-07-06 2:04PM EDT780.000.750.000.000.00-49025.00%
MELI220708C007850002022-06-29 10:44AM EDT785.002.100.000.000.00-3025.00%
MELI220708C007900002022-07-06 10:58AM EDT790.000.900.000.000.00-2025.00%
MELI220708C007950002022-07-06 1:07PM EDT795.000.400.000.000.00-1025.00%
MELI220708C008000002022-07-06 2:45PM EDT800.001.700.000.000.00-20025.00%
MELI220708C008050002022-06-27 10:47AM EDT805.0010.400.000.000.00-5025.00%
MELI220708C008100002022-06-30 9:54AM EDT810.000.450.000.000.00-1050.00%
MELI220708C008150002022-06-21 9:30AM EDT815.004.500.000.000.00-5050.00%
MELI220708C008200002022-07-05 3:35PM EDT820.000.300.000.000.00-1050.00%
MELI220708C008300002022-07-06 1:22PM EDT830.000.070.000.000.00-3050.00%
MELI220708C008350002022-06-29 10:40AM EDT835.000.700.000.000.00-1050.00%
MELI220708C008400002022-06-30 3:54PM EDT840.001.000.000.000.00-6050.00%
MELI220708C008500002022-07-05 3:32PM EDT850.000.150.000.000.00-3050.00%
MELI220708C008550002022-06-29 10:21AM EDT855.000.250.000.000.00-1050.00%
MELI220708C008600002022-06-21 12:26PM EDT860.001.150.000.000.00--050.00%
MELI220708C008650002022-06-24 1:34PM EDT865.003.800.000.000.00-1050.00%
MELI220708C008700002022-06-10 10:47AM EDT870.009.120.000.000.00-1050.00%
MELI220708C008800002022-06-30 9:48AM EDT880.000.100.000.000.00-1050.00%
MELI220708C008900002022-07-06 12:58PM EDT890.000.101.000.000.00-480147.51%
MELI220708C009000002022-07-05 3:57PM EDT900.000.050.000.000.00-10050.00%
MELI220708C009100002022-07-01 10:22AM EDT910.000.100.000.000.00-1050.00%
MELI220708C009200002022-06-10 9:31AM EDT920.006.280.000.000.00-1050.00%
MELI220708C009300002022-06-10 9:31AM EDT930.005.060.000.000.00-1050.00%
MELI220708C009500002022-06-27 10:18AM EDT950.000.250.000.000.00-1050.00%
MELI220708C009600002022-06-10 2:43PM EDT960.001.980.000.000.00-1050.00%
MELI220708C009700002022-06-16 2:47PM EDT970.000.400.000.000.00-1050.00%
MELI220708C010000002022-06-30 11:45AM EDT1,000.000.150.000.000.00-1050.00%
MELI220708C010100002022-06-21 2:04PM EDT1,010.000.050.000.000.00-2050.00%
MELI220708C010200002022-06-23 11:03AM EDT1,020.000.200.000.000.00-1050.00%
MELI220708C010300002022-06-16 9:44AM EDT1,030.000.050.000.000.00-3050.00%
MELI220708C010400002022-06-13 10:56AM EDT1,040.000.500.000.000.00--050.00%
MELI220708C010500002022-06-13 1:50PM EDT1,050.001.090.000.000.00-3050.00%
MELI220708C010600002022-06-16 9:44AM EDT1,060.000.050.000.000.00--050.00%
MELI220708C010700002022-06-17 12:27PM EDT1,070.000.150.000.000.00-1050.00%
MELI220708C010800002022-06-01 10:28AM EDT1,080.002.180.002.300.00--0275.05%
MELI220708C010900002022-06-29 1:11PM EDT1,090.000.190.000.000.00-30050.00%
MELI220708C011000002022-06-23 2:22PM EDT1,100.000.200.000.000.00-2050.00%
MELI220708C011100002022-06-17 12:27PM EDT1,110.000.050.000.000.00-1050.00%
MELI220708C011200002022-06-29 1:22PM EDT1,120.000.030.000.000.00--050.00%
MELI220708C011500002022-06-21 10:43AM EDT1,150.000.050.000.000.00--050.00%
MELI220708C011600002022-06-08 3:08PM EDT1,160.000.100.000.000.00-1050.00%
MELI220708C011800002022-07-05 9:47AM EDT1,180.000.050.000.000.00-1050.00%
MELI220708C012000002022-06-23 2:03PM EDT1,200.000.100.000.000.00--050.00%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI220708P003100002022-07-05 3:55PM EDT310.000.010.000.000.00-48050.00%
MELI220708P003200002022-06-22 10:13AM EDT320.002.050.000.000.00--050.00%
MELI220708P003300002022-06-27 11:16AM EDT330.000.050.000.000.00-10050.00%
MELI220708P003400002022-06-22 9:31AM EDT340.002.460.000.000.00-1050.00%
MELI220708P003500002022-07-01 9:44AM EDT350.000.050.000.000.00-1050.00%
MELI220708P003600002022-07-01 11:13AM EDT360.000.050.000.000.00-10050.00%
MELI220708P003700002022-07-05 11:10AM EDT370.000.050.000.000.00-5050.00%
MELI220708P003800002022-06-23 9:33AM EDT380.002.580.000.000.00-2050.00%
MELI220708P003900002022-06-24 9:39AM EDT390.002.500.000.000.00-2050.00%
MELI220708P004000002022-07-05 10:12AM EDT400.000.010.000.000.00-16050.00%
MELI220708P004100002022-07-06 9:42AM EDT410.000.050.000.000.00-1050.00%
MELI220708P004200002022-06-24 9:50AM EDT420.001.000.000.000.00-13050.00%
MELI220708P004400002022-06-23 11:29AM EDT440.001.100.000.000.00-13050.00%
MELI220708P004500002022-06-28 2:34PM EDT450.000.800.000.000.00-1050.00%
MELI220708P004600002022-06-22 9:41AM EDT460.003.560.000.000.00--050.00%
MELI220708P004700002022-06-30 2:31PM EDT470.000.850.000.000.00-2050.00%
MELI220708P004750002022-07-05 12:31PM EDT475.000.180.000.000.00-1050.00%
MELI220708P004800002022-07-05 2:53PM EDT480.000.050.000.000.00-35050.00%
MELI220708P004900002022-07-01 3:52PM EDT490.000.250.000.000.00-1050.00%
MELI220708P004950002022-06-30 1:26PM EDT495.001.450.000.000.00--050.00%
MELI220708P005000002022-07-05 3:52PM EDT500.000.290.000.000.00-53050.00%
MELI220708P005050002022-06-30 3:08PM EDT505.002.400.000.000.00--050.00%
MELI220708P005100002022-07-06 10:44AM EDT510.000.050.000.000.00-5050.00%
MELI220708P005150002022-06-30 1:59PM EDT515.001.950.000.000.00--050.00%
MELI220708P005200002022-07-06 2:47PM EDT520.000.050.000.000.00-1050.00%
MELI220708P005250002022-06-30 12:05PM EDT525.003.600.000.000.00-1050.00%
MELI220708P005300002022-07-01 10:07AM EDT530.001.610.000.000.00-2050.00%
MELI220708P005350002022-07-01 12:59PM EDT535.001.730.000.000.00-4050.00%
MELI220708P005400002022-07-05 1:37PM EDT540.000.150.000.000.00-16050.00%
MELI220708P005450002022-07-05 10:47AM EDT545.000.950.000.000.00-2050.00%
MELI220708P005500002022-07-06 3:34PM EDT550.000.180.000.000.00-1050.00%
MELI220708P005550002022-07-05 9:30AM EDT555.003.000.000.000.00-1050.00%
MELI220708P005600002022-07-06 2:37PM EDT560.000.010.000.000.00-2050.00%
MELI220708P005650002022-07-06 9:53AM EDT565.001.010.000.000.00-1050.00%
MELI220708P005700002022-07-05 1:51PM EDT570.001.000.000.000.00-32050.00%
MELI220708P005750002022-07-05 3:34PM EDT575.000.530.000.000.00-6050.00%
MELI220708P005800002022-07-06 2:37PM EDT580.001.800.000.000.00-3050.00%
MELI220708P005850002022-07-05 11:52AM EDT585.001.390.000.000.00-1050.00%
MELI220708P005900002022-07-05 3:07PM EDT590.001.050.000.000.00-3050.00%
MELI220708P005950002022-07-06 2:37PM EDT595.000.450.000.000.00-2050.00%
MELI220708P006000002022-07-06 2:00PM EDT600.000.500.000.000.00-10050.00%
MELI220708P006050002022-07-05 12:35PM EDT605.002.000.000.000.00-4050.00%
MELI220708P006100002022-07-06 11:04AM EDT610.000.800.000.000.00-1050.00%
MELI220708P006150002022-07-05 3:44PM EDT615.001.300.000.000.00-4050.00%
MELI220708P006200002022-07-06 3:34PM EDT620.000.930.000.000.00-7025.00%
MELI220708P006250002022-07-06 3:59PM EDT625.001.180.000.000.00-15025.00%
MELI220708P006300002022-07-06 3:49PM EDT630.001.440.000.000.00-46025.00%
MELI220708P006350002022-07-06 3:43PM EDT635.001.700.000.000.00-32025.00%
MELI220708P006400002022-07-06 3:09PM EDT640.002.000.000.000.00-2025.00%
MELI220708P006450002022-07-06 3:53PM EDT645.002.880.000.000.00-24025.00%
MELI220708P006475002022-07-06 2:36PM EDT647.502.650.000.000.00-1025.00%
MELI220708P006500002022-07-06 2:37PM EDT650.003.000.000.000.00-24025.00%
MELI220708P006525002022-07-06 3:10PM EDT652.502.800.000.000.00-4025.00%
MELI220708P006550002022-07-06 2:19PM EDT655.005.000.000.000.00-3025.00%
MELI220708P006575002022-07-06 10:51AM EDT657.504.300.000.000.00-1025.00%
MELI220708P006600002022-07-06 3:58PM EDT660.004.400.000.000.00-36025.00%
MELI220708P006625002022-07-01 10:33AM EDT662.5037.300.000.000.00-6012.50%
MELI220708P006650002022-07-06 10:13AM EDT665.005.250.000.000.00-2012.50%
MELI220708P006700002022-07-06 3:49PM EDT670.006.200.000.000.00-11012.50%
MELI220708P006750002022-07-06 3:35PM EDT675.006.300.000.000.00-5012.50%
MELI220708P006800002022-07-06 12:41PM EDT680.009.000.000.000.00-7012.50%
MELI220708P006825002022-07-06 3:39PM EDT682.509.200.000.000.00-3012.50%
MELI220708P006850002022-07-06 3:51PM EDT685.0011.000.000.000.00-506.25%
MELI220708P006875002022-07-05 3:47PM EDT687.5012.100.000.000.00-306.25%
MELI220708P006900002022-07-06 3:46PM EDT690.0010.600.000.000.00-2206.25%
MELI220708P006925002022-07-06 10:32AM EDT692.5014.600.000.000.00-106.25%
MELI220708P007000002022-07-06 3:58PM EDT700.0016.000.000.000.00-501.56%
MELI220708P007100002022-07-06 11:26AM EDT710.0021.800.000.000.00-600.00%
MELI220708P007150002022-07-06 10:35AM EDT715.0022.900.000.000.00-200.00%
MELI220708P007200002022-06-30 9:37AM EDT720.0093.360.000.000.00-100.00%
MELI220708P007250002022-07-06 9:59AM EDT725.0022.460.000.000.00-100.00%
MELI220708P007300002022-06-29 1:26PM EDT730.0086.830.000.000.00-200.00%
MELI220708P007350002022-07-05 9:30AM EDT735.0097.000.000.000.00-100.00%
MELI220708P007400002022-07-01 3:43PM EDT740.0082.560.000.000.00-100.00%
MELI220708P007450002022-07-01 3:43PM EDT745.0084.560.000.000.00-100.00%
MELI220708P007500002022-07-05 11:55AM EDT750.0063.660.000.000.00-200.00%
MELI220708P007550002022-05-27 3:40PM EDT755.0049.4343.8052.200.00-1171.70%
MELI220708P007600002022-06-30 9:40AM EDT760.00133.740.000.000.00-100.00%
MELI220708P007700002022-06-16 3:58PM EDT770.00163.900.000.000.00-100.00%
MELI220708P007750002022-07-06 9:34AM EDT775.0055.420.000.000.00-500.00%
MELI220708P007900002022-06-30 3:47PM EDT790.00151.900.000.000.00-100.00%
MELI220708P007950002022-05-31 2:52PM EDT795.0075.43151.40165.200.00--1486.69%
MELI220708P008000002022-07-06 1:47PM EDT800.0095.510.000.000.00-100.00%
MELI220708P008050002022-06-30 11:09AM EDT805.00170.000.000.000.00-100.00%
MELI220708P008200002022-06-09 1:41PM EDT820.0086.000.000.000.00-100.00%
MELI220708P008500002022-06-02 1:42PM EDT850.0079.00183.00197.900.00--0445.90%
MELI220708P008600002022-06-24 9:31AM EDT860.00142.100.000.000.00-100.00%
MELI220708P009500002022-06-30 10:35AM EDT950.00326.650.000.000.00--00.00%
MELI220708P009700002022-06-24 9:45AM EDT970.00238.000.000.000.00-100.00%
MELI220708P009800002022-06-29 9:52AM EDT980.00313.800.000.000.00--00.00%
MELI220708P010000002022-06-24 9:45AM EDT1,000.00268.000.000.000.00-100.00%