Italia markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
913,80+24,54 (+2,76%)
Al 03:08PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI221202C005000002022-11-04 8:41AM EST500.00486.50404.10417.800.00-11385.25%
MELI221202C005100002022-11-04 8:41AM EST510.00476.50394.10409.100.00-11395.80%
MELI221202C005600002022-11-04 8:41AM EST560.00425.90344.40359.000.00-11339.75%
MELI221202C007050002022-11-22 10:31AM EST705.00236.00200.10215.100.00--1212.06%
MELI221202C007500002022-11-14 1:29PM EST750.00235.00155.00168.100.00-11155.85%
MELI221202C007550002022-11-02 11:30AM EST755.00151.63150.20165.000.00--1166.94%
MELI221202C007650002022-11-02 11:30AM EST765.00144.13140.00154.000.00--1150.83%
MELI221202C007700002022-11-28 9:58AM EST770.00176.79136.00150.000.00-2525153.91%
MELI221202C007750002022-11-16 9:58AM EST775.00220.00130.00143.100.00-11135.46%
MELI221202C007850002022-11-01 8:35AM EST785.00181.00120.00134.000.00--2134.06%
MELI221202C008000002022-11-10 12:33PM EST800.00162.40106.00118.000.00-13114.49%
MELI221202C008050002022-10-21 1:06PM EST805.0098.30156.10169.700.00-100320.53%
MELI221202C008100002022-10-21 11:16AM EST810.0087.00152.00165.600.00-20316.82%
MELI221202C008150002022-10-25 9:00AM EST815.00110.00140.90154.600.00-10288.50%
MELI221202C008200002022-11-30 9:34AM EST820.0080.8086.6096.60+12.20+17.78%1388.18%
MELI221202C008250002022-10-25 8:31AM EST825.0086.60131.00144.800.00--1275.51%
MELI221202C008400002022-10-27 9:23AM EST840.0083.97108.00120.700.00--0225.87%
MELI221202C008450002022-11-02 2:25PM EST845.0080.2062.8072.900.00--177.39%
MELI221202C008500002022-11-29 10:50AM EST850.0075.4059.0069.000.00-1679.25%
MELI221202C008550002022-11-01 11:27AM EST855.00115.0054.2064.100.00--275.42%
MELI221202C008600002022-11-29 9:51AM EST860.0067.4049.1059.100.00-3371.02%
MELI221202C008650002022-11-07 9:41AM EST865.00107.9045.1054.900.00-1170.27%
MELI221202C008750002022-11-30 2:28PM EST875.0047.8039.0047.90-41.20-46.29%12154.65%
MELI221202C008800002022-11-30 1:17PM EST880.0026.1334.5041.30-43.57-62.51%4061.74%
MELI221202C008850002022-11-30 2:43PM EST885.0034.9531.0038.50+13.95+66.43%9650.75%
MELI221202C008900002022-11-30 2:18PM EST890.0033.0029.2033.50+12.35+59.81%16451.64%
MELI221202C008950002022-11-30 12:40PM EST895.0014.5025.7029.10-7.50-34.09%5455.57%
MELI221202C009000002022-11-30 2:30PM EST900.0028.4022.8026.30+12.80+82.05%133151.08%
MELI221202C009050002022-11-30 2:21PM EST905.0024.2019.8023.40+11.20+86.15%221051.19%
MELI221202C009100002022-11-30 2:37PM EST910.0020.1016.8020.00+8.90+79.46%483254.69%
MELI221202C009150002022-11-30 2:25PM EST915.0019.0014.2017.90+5.09+36.59%195250.33%
MELI221202C009200002022-11-30 2:42PM EST920.0014.3611.8015.60+3.56+32.96%521250.11%
MELI221202C009250002022-11-30 2:28PM EST925.0014.209.8013.10+6.70+89.33%172754.60%
MELI221202C009300002022-11-30 2:24PM EST930.0012.958.2011.10+5.75+79.86%202554.16%
MELI221202C009350002022-11-30 2:49PM EST935.007.506.909.40+2.10+38.89%73154.01%
MELI221202C009375002022-11-30 2:36PM EST937.508.506.308.90+3.60+73.47%111550.39%
MELI221202C009400002022-11-30 2:33PM EST940.007.505.407.50+3.10+70.45%182952.45%
MELI221202C009425002022-11-29 12:45PM EST942.509.804.607.200.00-1553.72%
MELI221202C009450002022-11-30 2:44PM EST945.005.604.406.50+1.55+38.27%222853.41%
MELI221202C009475002022-11-30 2:51PM EST947.505.203.905.90+1.20+30.00%7653.29%
MELI221202C009500002022-11-30 2:31PM EST950.006.004.005.00+2.34+63.93%644451.76%
MELI221202C009525002022-11-30 2:32PM EST952.505.002.905.00-14.00-73.68%8753.80%
MELI221202C009550002022-11-30 2:29PM EST955.005.002.604.90+2.15+75.44%133550.17%
MELI221202C009600002022-11-30 2:44PM EST960.003.002.503.80+0.85+39.53%1105050.89%
MELI221202C009625002022-11-28 11:34AM EST962.5013.381.803.000.00-1151.87%
MELI221202C009650002022-11-30 2:26PM EST965.003.141.453.30+1.49+90.30%42550.00%
MELI221202C009700002022-11-30 2:29PM EST970.002.500.952.55+0.95+61.29%285054.39%
MELI221202C009750002022-11-30 2:53PM EST975.001.550.902.15+0.02+1.31%123850.46%
MELI221202C009800002022-11-30 2:20PM EST980.001.400.751.700.00-103050.81%
MELI221202C009850002022-11-30 9:38AM EST985.001.250.351.60+0.20+19.05%31251.10%
MELI221202C009900002022-11-30 2:13PM EST990.001.700.401.80+0.25+17.24%21010055.15%
MELI221202C009950002022-11-30 2:25PM EST995.001.900.051.90+1.25+192.31%11656.45%
MELI221202C010000002022-11-30 2:28PM EST1,000.000.970.151.25-0.03-3.00%928755.47%
MELI221202C010050002022-11-29 1:05PM EST1,005.000.810.051.650.00-12960.06%
MELI221202C010100002022-11-30 12:27PM EST1,010.000.400.051.35+0.04+11.11%12060.40%
MELI221202C010150002022-11-29 12:50PM EST1,015.001.150.001.600.00-3964.33%
MELI221202C010200002022-11-30 2:05PM EST1,020.000.500.051.10-0.10-16.67%14863.09%
MELI221202C010250002022-11-28 3:39PM EST1,025.001.600.001.450.00-765467.97%
MELI221202C010300002022-11-30 10:51AM EST1,030.001.000.000.50+0.70+233.33%164559.77%
MELI221202C010350002022-11-30 2:38PM EST1,035.000.250.001.10+0.20+400.00%3869.43%
MELI221202C010400002022-11-30 1:11PM EST1,040.000.300.001.30-0.14-31.82%312373.61%
MELI221202C010450002022-11-30 12:49PM EST1,045.000.200.001.30-1.10-84.62%2775.85%
MELI221202C010500002022-11-30 12:55PM EST1,050.000.600.000.80+0.08+15.38%58572.46%
MELI221202C010550002022-11-29 2:39PM EST1,055.000.050.001.200.00-2979.27%
MELI221202C010600002022-11-30 2:47PM EST1,060.000.130.000.20-0.12-48.00%185964.26%
MELI221202C010700002022-11-30 11:30AM EST1,070.000.180.100.15-0.01-5.26%15169.63%
MELI221202C010800002022-11-30 11:06AM EST1,080.000.100.050.15-0.11-52.38%12871.48%
MELI221202C010900002022-11-30 9:32AM EST1,090.000.050.000.35-0.04-44.44%11979.79%
MELI221202C011000002022-11-29 3:43PM EST1,100.000.050.004.300.00-1568122.07%
MELI221202C011100002022-11-29 3:43PM EST1,110.000.050.000.050.00-11371.48%
MELI221202C011200002022-11-29 1:39PM EST1,120.002.290.000.150.00-4682.42%
MELI221202C011300002022-11-29 11:22AM EST1,130.004.210.000.100.00-11882.42%
MELI221202C011400002022-11-30 11:58AM EST1,140.000.100.000.25+0.05+100.00%109793.75%
MELI221202C011500002022-11-30 2:46PM EST1,150.000.080.000.10+0.03+60.00%232388.48%
MELI221202C011600002022-11-30 9:57AM EST1,160.000.050.000.10-3.16-98.44%6891.41%
MELI221202C011800002022-11-28 3:50PM EST1,180.000.050.004.300.00-115157.32%
MELI221202C012000002022-11-28 9:33AM EST1,200.000.220.004.300.00-321165.50%
MELI221202C012200002022-11-25 11:35AM EST1,220.001.700.004.300.00-45173.46%
MELI221202C012400002022-11-30 10:07AM EST1,240.000.050.000.05-1.94-97.49%106107.81%
MELI221202C012600002022-11-30 10:09AM EST1,260.000.050.000.05-1.16-95.87%1645112.50%
MELI221202C012800002022-11-30 10:13AM EST1,280.000.050.000.05-0.55-91.67%1630117.97%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI221202P005000002022-11-30 1:02PM EST500.000.010.000.050.00-3296209.38%
MELI221202P005100002022-11-15 12:28PM EST510.000.100.000.050.00-545202.34%
MELI221202P005200002022-11-14 2:17PM EST520.000.200.000.050.00-1011196.09%
MELI221202P005300002022-11-14 2:16PM EST530.000.050.000.050.00-229189.84%
MELI221202P005400002022-11-14 2:15PM EST540.000.050.000.050.00-212183.59%
MELI221202P005500002022-11-18 11:21AM EST550.000.150.000.050.00-521178.13%
MELI221202P005600002022-11-09 10:20AM EST560.000.400.000.050.00-22171.88%
MELI221202P005700002022-11-02 10:44AM EST570.003.550.004.300.00--1278.13%
MELI221202P005800002022-10-25 11:48AM EST580.007.200.001.650.00--1231.74%
MELI221202P005900002022-10-21 9:16AM EST590.0013.000.004.300.00-21260.40%
MELI221202P006000002022-11-03 8:31AM EST600.006.060.000.050.00-1018148.44%
MELI221202P006200002022-11-29 11:26AM EST620.000.030.000.050.00-22138.28%
MELI221202P006500002022-11-08 1:54PM EST650.001.000.000.050.00-35121.88%
MELI221202P006700002022-11-09 3:31PM EST670.003.400.000.050.00-35111.72%
MELI221202P006800002022-11-28 12:16PM EST680.004.300.000.050.00-313107.03%
MELI221202P006900002022-11-30 2:06PM EST690.000.050.000.05-0.65-92.86%113102.34%
MELI221202P007000002022-11-30 1:55PM EST700.000.050.000.05-0.70-93.33%11897.27%
MELI221202P007100002022-11-11 10:28AM EST710.002.050.003.600.00-12157.86%
MELI221202P007200002022-11-22 9:42AM EST720.000.780.003.600.00-79150.49%
MELI221202P007300002022-11-21 12:59PM EST730.000.900.001.550.00-28123.78%
MELI221202P007400002022-11-18 12:43PM EST740.001.500.003.500.00-46135.23%
MELI221202P007450002022-10-20 2:02PM EST745.0047.510.553.100.00--1132.72%
MELI221202P007500002022-11-29 3:37PM EST750.000.010.002.100.00-2056116.65%
MELI221202P007550002022-11-10 1:02PM EST755.007.550.002.000.00-24112.35%
MELI221202P007600002022-11-30 10:29AM EST760.000.140.100.20-0.41-74.55%24383.20%
MELI221202P007650002022-11-14 1:14PM EST765.003.400.001.950.00-14105.32%
MELI221202P007700002022-11-29 3:25PM EST770.000.170.001.950.00-2056102.08%
MELI221202P007750002022-11-30 11:46AM EST775.000.300.001.25-1.20-80.00%5291.75%
MELI221202P007800002022-11-30 2:13PM EST780.000.250.100.25-0.05-16.67%2714774.02%
MELI221202P007850002022-11-30 10:40AM EST785.000.200.001.95-1.95-90.70%80992.33%
MELI221202P007900002022-11-29 9:35AM EST790.000.750.002.000.00-5989.53%
MELI221202P007950002022-11-29 3:48PM EST795.000.700.200.950.00-21678.47%
MELI221202P008000002022-11-30 2:03PM EST800.000.320.001.30-0.29-47.54%194677.00%
MELI221202P008050002022-11-29 10:52AM EST805.000.590.002.050.00-1380.20%
MELI221202P008100002022-11-29 3:43PM EST810.001.410.002.550.00-131580.32%
MELI221202P008150002022-11-30 11:02AM EST815.001.800.002.45+0.15+9.09%62776.37%
MELI221202P008200002022-11-30 2:29PM EST820.000.500.101.50-1.94-79.51%87367.26%
MELI221202P008250002022-11-30 12:20PM EST825.003.100.301.90+0.15+5.08%87568.21%
MELI221202P008300002022-11-30 2:14PM EST830.001.200.202.10-2.37-66.39%2810465.54%
MELI221202P008350002022-11-30 10:19AM EST835.002.400.402.25-2.10-46.67%231464.16%
MELI221202P008400002022-11-30 1:34PM EST840.003.700.752.45-1.50-28.85%511563.43%
MELI221202P008450002022-11-30 1:15PM EST845.005.000.852.85-1.09-17.90%37062.09%
MELI221202P008500002022-11-30 2:46PM EST850.002.151.452.80-5.20-70.75%2111760.61%
MELI221202P008550002022-11-30 1:15PM EST855.007.101.653.20-1.70-19.32%92359.01%
MELI221202P008600002022-11-30 2:08PM EST860.004.352.203.70-5.65-56.50%361258.47%
MELI221202P008650002022-11-30 2:23PM EST865.003.482.554.60-9.72-73.64%152357.97%
MELI221202P008700002022-11-30 2:23PM EST870.003.903.505.70-11.10-74.00%423458.86%
MELI221202P008750002022-11-30 2:23PM EST875.005.204.606.80-11.11-68.12%478959.28%
MELI221202P008800002022-11-30 2:50PM EST880.006.206.207.50-10.80-63.53%993259.20%
MELI221202P008850002022-11-30 2:33PM EST885.007.006.308.90-13.62-66.05%1611557.04%
MELI221202P008900002022-11-30 2:38PM EST890.008.606.9011.00-13.75-61.52%195456.60%
MELI221202P008950002022-11-30 2:12PM EST895.0012.709.2011.40-14.86-53.92%1616255.57%
MELI221202P009000002022-11-30 2:49PM EST900.0013.0710.6013.60-14.93-53.32%4922655.41%
MELI221202P009050002022-11-30 1:53PM EST905.0024.1912.7014.60-7.51-23.69%1513053.83%
MELI221202P009100002022-11-30 2:46PM EST910.0016.7515.1017.90-18.25-52.14%184555.60%
MELI221202P009150002022-11-29 12:02PM EST915.0026.7016.6021.900.00-5656.38%
MELI221202P009200002022-11-30 12:36PM EST920.0019.8519.1024.40-20.15-50.38%310155.75%
MELI221202P009250002022-11-30 1:08PM EST925.0042.5022.3027.80-2.50-5.56%41256.92%
MELI221202P009300002022-11-30 1:46PM EST930.0043.0024.5030.50-4.00-8.51%63054.80%
MELI221202P009350002022-11-30 12:41PM EST935.0055.2528.0034.90-0.75-1.34%21756.83%
MELI221202P009400002022-11-30 11:11AM EST940.0059.0031.8038.70+33.50+131.37%11657.88%
MELI221202P009450002022-11-28 3:29PM EST945.0036.0034.4043.300.00-6657.68%
MELI221202P009475002022-11-30 12:41PM EST947.5066.8837.6046.80+40.08+149.55%2263.09%
MELI221202P009500002022-11-30 12:16PM EST950.0067.0038.4047.80+8.90+15.32%26159.36%
MELI221202P009525002022-11-30 10:00AM EST952.5060.0040.0049.80+17.80+42.18%21458.75%
MELI221202P009550002022-11-28 1:03PM EST955.0033.6742.3051.900.00-111759.62%
MELI221202P009600002022-11-29 11:03AM EST960.0051.0046.9056.900.00-61462.83%
MELI221202P009625002022-11-28 9:33AM EST962.5031.5048.6057.900.00-1159.63%
MELI221202P009650002022-11-30 1:00PM EST965.0080.0050.9060.60+41.72+108.99%11761.51%
MELI221202P009700002022-11-29 2:37PM EST970.0075.0055.4065.300.00-7963.21%
MELI221202P009750002022-11-25 10:19AM EST975.0039.8059.2069.300.00-1460.72%
MELI221202P009800002022-11-28 10:42AM EST980.0051.2064.8074.900.00-1167.52%
MELI221202P009850002022-11-04 9:07AM EST985.0081.0069.5079.400.00-2268.51%
MELI221202P009900002022-11-28 9:33AM EST990.0049.6074.3084.200.00-2270.48%
MELI221202P009950002022-11-10 9:49AM EST995.0074.6279.3089.200.00-2473.62%
MELI221202P010000002022-11-30 2:00PM EST1,000.00102.4583.3093.10+37.45+57.62%4968.99%
MELI221202P010100002022-11-16 1:46PM EST1,010.0056.9093.10103.000.00-7873.36%
MELI221202P010300002022-11-25 11:11AM EST1,030.0082.06110.00125.000.00-1878.30%
MELI221202P010400002022-11-15 3:51PM EST1,040.0060.50122.00135.800.00-1197.17%
MELI221202P010500002022-11-04 10:37AM EST1,050.00124.80132.00145.800.00-22102.54%
MELI221202P010600002022-11-16 9:40AM EST1,060.0097.30142.00157.000.00--1112.89%
MELI221202P010800002022-11-10 9:34AM EST1,080.00108.40160.80175.800.00--0111.99%
MELI221202P010900002022-11-22 9:36AM EST1,090.00140.00172.00186.100.00--0124.44%
MELI221202P011100002022-11-15 1:23PM EST1,110.00107.60190.00205.000.00-11115.53%
MELI221202P011400002022-11-04 8:30AM EST1,140.00192.70220.10235.100.00-10129.83%
MELI221202P011800002022-11-10 10:28AM EST1,180.00228.00260.00275.700.00--0150.15%
MELI221202P012000002022-11-16 10:39AM EST1,200.00220.00280.90297.100.00-10173.78%
MELI221202P012600002022-11-10 12:10PM EST1,260.00312.00342.00356.900.00--0203.37%