Italia markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
1.052,56-38,75 (-3,55%)
Alla chiusura: 04:00PM EST
1.049,00 -3,56 (-0,34%)
Dopo ore: 07:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI220128C007000002022-01-18 9:35AM EST700.00401.00377.90392.800.00--0308.44%
MELI220128C008000002022-01-18 12:07AM EST800.00284.50252.10264.800.00-11137.81%
MELI220128C008500002022-01-18 12:07AM EST850.00236.00203.10216.500.00-11119.50%
MELI220128C009000002022-01-18 12:07AM EST900.00233.00156.40169.700.00-11106.13%
MELI220128C009200002021-12-17 9:30AM EST920.00264.20168.50179.700.00-11171.72%
MELI220128C009400002021-12-21 1:44PM EST940.00294.54119.60133.300.00-2194.38%
MELI220128C009700002021-12-27 11:37AM EST970.00341.2796.50104.000.00-2086.22%
MELI220128C009800002022-01-18 12:07AM EST980.0081.7988.9096.500.00--1085.46%
MELI220128C009900002022-01-18 12:07AM EST990.0075.0381.3088.300.00--1083.46%
MELI220128C010000002022-01-21 3:07PM EST1,000.0073.3074.5080.60-75.00-50.57%202082.31%
MELI220128C010100002022-01-21 11:22AM EST1,010.00112.5567.7075.90-7.45-6.21%41183.46%
MELI220128C010200002022-01-18 9:30AM EST1,020.0094.2078.6087.000.00--0114.06%
MELI220128C010300002022-01-18 9:30AM EST1,030.0086.5055.0062.900.00-21381.41%
MELI220128C010400002022-01-18 12:07AM EST1,040.0079.2048.6056.400.00-10079.53%
MELI220128C010500002022-01-21 3:56PM EST1,050.0044.2943.2050.90-62.81-58.65%12378.82%
MELI220128C010600002022-01-20 9:53AM EST1,060.0086.0050.2058.400.00---99.37%
MELI220128C010700002022-01-21 3:59PM EST1,070.0038.0033.0040.90-37.00-49.33%2677.01%
MELI220128C010750002022-01-21 1:40PM EST1,075.0032.9531.5039.00-22.05-40.09%7177.62%
MELI220128C010800002022-01-21 2:18PM EST1,080.0037.9428.5036.50-10.06-20.96%11376.24%
MELI220128C010850002022-01-21 10:57AM EST1,085.0039.5035.7044.40-19.50-33.05%--92.79%
MELI220128C010900002022-01-21 11:12AM EST1,090.0026.8025.3032.40-11.90-30.75%71576.28%
MELI220128C010950002022-01-21 12:12PM EST1,095.0038.5023.2030.10+8.20+27.06%20875.39%
MELI220128C011000002022-01-21 12:18PM EST1,100.0032.5021.3029.00-2.79-7.91%1363975.63%
MELI220128C011050002022-01-21 3:57PM EST1,105.0026.3019.7027.10-20.70-44.04%2475.26%
MELI220128C011100002022-01-21 11:23AM EST1,110.0040.9018.2024.50+11.00+36.79%2774.15%
MELI220128C011150002022-01-21 2:37PM EST1,115.0020.0017.3024.40-20.50-50.62%8475.88%
MELI220128C011200002022-01-21 11:38AM EST1,120.0019.3015.9022.90-5.44-21.99%12975.65%
MELI220128C011250002022-01-21 3:31PM EST1,125.0017.3013.5021.00-15.65-47.50%2573.84%
MELI220128C011300002022-01-21 3:41PM EST1,130.0016.4712.0020.00-12.87-43.87%71373.68%
MELI220128C011350002022-01-21 3:35PM EST1,135.0015.2212.2019.00-20.03-56.82%11675.20%
MELI220128C011400002022-01-21 3:59PM EST1,140.0014.3011.0018.00-3.33-18.89%61475.12%
MELI220128C011450002022-01-20 3:25PM EST1,145.0018.708.9017.000.00-1573.86%
MELI220128C011500002022-01-21 3:58PM EST1,150.0012.558.4016.00-10.45-45.43%331374.28%
MELI220128C011550002022-01-21 3:21PM EST1,155.0010.006.6015.00-26.00-72.22%3972.98%
MELI220128C011600002022-01-21 11:53AM EST1,160.0013.806.9014.50-10.30-42.74%15874.79%
MELI220128C011650002022-01-21 12:48PM EST1,165.0010.505.8014.00-24.46-69.97%5174.74%
MELI220128C011700002022-01-21 11:24AM EST1,170.0016.905.3013.00-13.30-44.04%4974.69%
MELI220128C011750002022-01-19 1:38PM EST1,175.0012.004.3012.500.00-3974.50%
MELI220128C011800002022-01-21 3:59PM EST1,180.007.305.0011.90-16.70-69.58%71676.53%
MELI220128C011850002022-01-20 3:12PM EST1,185.0011.003.5011.400.00-1475.38%
MELI220128C011900002022-01-21 3:06PM EST1,190.005.823.1011.00-4.16-41.68%53775.92%
MELI220128C011950002022-01-18 9:41AM EST1,195.0014.602.3510.500.00-2975.62%
MELI220128C012000002022-01-21 3:51PM EST1,200.005.514.507.20-1.09-16.52%424275.35%
MELI220128C012050002022-01-20 2:40PM EST1,205.005.102.309.70-4.85-48.74%1777.58%
MELI220128C012100002022-01-21 3:41PM EST1,210.005.001.359.00-1.70-25.37%41076.18%
MELI220128C012200002022-01-21 11:11AM EST1,220.004.500.859.60-0.45-9.09%11179.60%
MELI220128C012300002022-01-12 3:05PM EST1,230.008.002.107.000.00-1379.98%
MELI220128C012350002022-01-21 9:53AM EST1,235.003.700.809.50-2.40-39.34%1184.03%
MELI220128C012400002022-01-18 12:07AM EST1,240.002.250.259.60-8.75-79.55%2184.64%
MELI220128C012500002022-01-21 11:24AM EST1,250.004.500.609.50+1.50+50.00%15488.21%
MELI220128C012600002022-01-20 10:01AM EST1,260.005.800.458.800.00-1389.33%
MELI220128C012700002022-01-21 3:01PM EST1,270.001.940.208.10-2.56-56.89%21189.98%
MELI220128C012800002022-01-21 11:09AM EST1,280.002.000.054.00-1.50-42.86%2980.20%
MELI220128C012900002022-01-05 2:35PM EST1,290.0010.600.007.000.00-1292.15%
MELI220128C013000002022-01-21 3:54PM EST1,300.001.550.553.00-0.45-22.50%565183.24%
MELI220128C013100002022-01-20 10:04AM EST1,310.001.000.005.00-2.00-66.67%11291.19%
MELI220128C013200002022-01-20 2:50PM EST1,320.001.500.005.800.00-1196.39%
MELI220128C013300002022-01-20 10:19AM EST1,330.002.650.005.500.00-1797.90%
MELI220128C013400002022-01-19 1:46PM EST1,340.000.900.004.000.00-1394.70%
MELI220128C013500002022-01-21 3:17PM EST1,350.001.270.005.00+0.27+27.00%353100.98%
MELI220128C013600002021-12-31 9:38AM EST1,360.0059.460.004.700.00-24102.21%
MELI220128C013700002022-01-06 1:20PM EST1,370.003.500.003.000.00-5896.88%
MELI220128C013800002022-01-21 2:59PM EST1,380.000.700.003.60-0.30-30.00%15102.05%
MELI220128C013900002022-01-12 3:54PM EST1,390.007.800.004.100.00-12106.56%
MELI220128C014000002022-01-21 3:16PM EST1,400.001.000.001.90+0.53+112.77%212496.48%
MELI220128C014200002022-01-20 10:54AM EST1,420.001.300.001.750.00-1799.32%
MELI220128C014400002022-01-20 10:54AM EST1,440.001.240.003.300.00-17113.33%
MELI220128C014500002022-01-10 2:21PM EST1,450.001.170.002.500.00-45110.60%
MELI220128C014600002022-01-10 3:54PM EST1,460.001.400.002.950.00-102115.38%
MELI220128C014700002022-01-18 11:08AM EST1,470.000.850.002.850.00-22116.75%
MELI220128C014800002022-01-14 9:38AM EST1,480.001.640.001.350.00-14106.98%
MELI220128C015000002022-01-21 12:34PM EST1,500.000.150.000.15-1.05-87.50%124587.50%
MELI220128C015200002022-01-18 12:07AM EST1,520.002.500.001.200.00-22112.40%
MELI220128C015300002022-01-20 1:37PM EST1,530.000.050.002.250.00-16123.93%
MELI220128C016000002022-01-19 12:36PM EST1,600.000.050.000.100.00-143298.05%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI220128P007000002022-01-21 2:34PM EST700.000.330.053.50+0.06+22.22%109195151.64%
MELI220128P007500002022-01-21 3:05PM EST750.001.000.653.80+0.60+150.00%38204134.33%
MELI220128P008000002022-01-21 3:58PM EST800.004.000.854.00+3.40+566.67%115399114.15%
MELI220128P008500002022-01-21 3:17PM EST850.003.902.405.90+2.90+290.00%1118104.10%
MELI220128P008600002021-12-30 11:40AM EST860.001.750.858.800.00-11103.19%
MELI220128P008800002022-01-21 2:12PM EST880.004.003.507.80-0.60-13.04%20597.79%
MELI220128P008900002022-01-13 10:43AM EST890.003.992.7510.500.00-1297.17%
MELI220128P009000002022-01-21 3:56PM EST900.007.004.708.00+2.64+60.55%91091.23%
MELI220128P009300002022-01-21 9:49AM EST930.006.156.8013.60+2.72+79.30%11489.42%
MELI220128P009400002022-01-21 3:33PM EST940.009.708.0011.20+5.77+146.82%451182.38%
MELI220128P009500002022-01-21 2:20PM EST950.0010.158.0014.00+5.88+137.70%162181.09%
MELI220128P009600002022-01-21 3:56PM EST960.0014.5010.2017.70+6.50+81.25%3783.23%
MELI220128P009700002022-01-21 3:45PM EST970.0016.0012.6019.30+11.70+272.09%31082.23%
MELI220128P009800002022-01-21 3:40PM EST980.0018.0014.4021.40+13.00+260.00%431280.61%
MELI220128P009900002022-01-21 1:40PM EST990.0017.1018.0025.00+11.70+216.67%2581.95%
MELI220128P010000002022-01-21 3:56PM EST1,000.0022.3319.8024.80+12.83+135.05%164477.01%
MELI220128P010100002022-01-21 9:53AM EST1,010.0016.2022.5030.50+8.50+110.39%51378.31%
MELI220128P010200002022-01-21 3:24PM EST1,020.0032.1026.0033.50+23.30+264.77%41877.13%
MELI220128P010300002022-01-21 3:25PM EST1,030.0031.5030.1037.90+21.70+221.43%7477.17%
MELI220128P010400002022-01-21 11:51AM EST1,040.0023.0034.0042.00+9.89+75.44%12276.15%
MELI220128P010500002022-01-21 3:55PM EST1,050.0042.5838.6046.50+29.98+237.94%151175.48%
MELI220128P010600002022-01-21 3:40PM EST1,060.0044.1642.3049.00+27.15+159.61%352271.70%
MELI220128P010700002022-01-21 3:36PM EST1,070.0050.9049.1056.90+32.40+175.14%61374.62%
MELI220128P010750002022-01-21 2:37PM EST1,075.0051.7251.0059.00+29.82+136.16%21672.94%
MELI220128P010800002022-01-21 3:49PM EST1,080.0053.0053.0061.00+26.50+100.00%291371.09%
MELI220128P010900002022-01-21 2:19PM EST1,090.0053.7760.0068.00+21.67+67.51%1872.17%
MELI220128P010950002022-01-21 10:06AM EST1,095.0049.3063.0071.00+22.27+82.39%16271.59%
MELI220128P011000002022-01-21 3:25PM EST1,100.0072.7065.5073.00+40.05+122.66%283569.44%
MELI220128P011050002022-01-21 10:01AM EST1,105.0054.0670.0078.00+1.06+2.00%2171.80%
MELI220128P011100002022-01-21 3:56PM EST1,110.0079.0073.0080.50+30.55+63.05%41070.22%
MELI220128P011150002022-01-18 9:30AM EST1,115.0056.7076.5085.000.00-7670.90%
MELI220128P011200002022-01-21 3:00PM EST1,120.0083.6080.0088.80+45.55+119.71%7370.74%
MELI220128P011250002022-01-21 9:52AM EST1,125.0066.1184.0092.00+6.87+11.60%3770.33%
MELI220128P011300002022-01-21 11:50AM EST1,130.0066.0687.5095.50+2.69+4.24%211769.51%
MELI220128P011350002022-01-20 3:51PM EST1,135.0066.0091.50100.000.00-1470.18%
MELI220128P011400002022-01-21 12:13PM EST1,140.0068.0595.50103.50-1.95-2.79%43069.58%
MELI220128P011450002022-01-20 11:12AM EST1,145.00107.0099.00107.00+61.00+132.61%2568.17%
MELI220128P011500002022-01-21 3:46PM EST1,150.00102.74101.90114.90+52.74+105.48%234971.28%
MELI220128P011550002022-01-18 3:40PM EST1,155.0073.70105.90117.400.00-51068.90%
MELI220128P011600002022-01-21 11:59AM EST1,160.0084.42108.00121.50+30.87+57.65%11065.63%
MELI220128P011650002022-01-18 3:05PM EST1,165.0081.75114.00125.600.00-112167.68%
MELI220128P011700002022-01-20 11:50AM EST1,170.0061.34117.10130.100.00-11465.87%
MELI220128P011750002022-01-18 11:31AM EST1,175.0085.15121.00134.400.00-1464.67%
MELI220128P011800002022-01-21 12:26PM EST1,180.00105.57125.40138.90+19.57+22.76%133564.44%
MELI220128P011850002022-01-06 1:32PM EST1,185.0072.00130.30143.500.00--165.19%
MELI220128P011900002022-01-11 3:59PM EST1,190.00129.72135.20148.00+80.68+164.52%12365.66%
MELI220128P012000002022-01-21 3:59PM EST1,200.00152.00143.70157.90+36.30+31.37%104465.43%
MELI220128P012100002022-01-19 2:07PM EST1,210.00137.27152.90166.100.00-1161.60%
MELI220128P012150002022-01-18 12:07AM EST1,215.0077.00157.10171.000.00-1160.03%
MELI220128P012200002022-01-13 3:57PM EST1,220.00113.80162.20175.400.00-41359.52%
MELI220128P012300002022-01-21 3:43PM EST1,230.00170.12172.20185.40+60.48+55.16%12262.16%
MELI220128P012400002022-01-18 10:44AM EST1,240.00117.97180.80194.500.00-5792.90%
MELI220128P012500002022-01-21 11:33AM EST1,250.00151.59191.80204.40+74.56+96.79%131059.89%
MELI220128P012600002022-01-21 1:24PM EST1,260.00192.80200.60214.10+19.30+11.12%6497.75%
MELI220128P012700002022-01-05 1:13PM EST1,270.00133.90210.20223.800.00-3699.65%
MELI220128P012800002022-01-10 12:39PM EST1,280.00209.20220.00233.70-60.30-22.37%14102.24%
MELI220128P012900002022-01-11 10:05AM EST1,290.00200.68229.50243.500.00-12104.36%
MELI220128P013000002022-01-20 2:00PM EST1,300.00228.70240.00253.30+50.40+28.27%113106.39%
MELI220128P013100002022-01-19 10:49AM EST1,310.00229.90249.00263.100.00-212108.34%
MELI220128P013200002021-12-30 11:49AM EST1,320.00157.97259.40272.700.00-515109.27%
MELI220128P013300002022-01-03 1:07PM EST1,330.00167.65269.20282.800.00-55112.46%
MELI220128P013400002022-01-20 9:30AM EST1,340.00254.10278.50292.700.00-12114.67%
MELI220128P013500002022-01-21 10:15AM EST1,350.00287.63288.40302.50+156.13+118.73%12116.32%
MELI220128P013600002022-01-19 11:01AM EST1,360.00270.68268.30283.300.00--00.00%
MELI220128P013700002022-01-18 12:07AM EST1,370.00202.50309.50322.300.00-11120.43%
MELI220128P013800002022-01-10 3:19PM EST1,380.00349.13319.00333.900.00-15130.87%
MELI220128P013900002022-01-12 3:50PM EST1,390.00181.08327.70342.600.00-10127.04%
MELI220128P014000002022-01-18 10:44AM EST1,400.00266.77337.80352.800.00-54130.57%
MELI220128P014200002022-01-10 9:37AM EST1,420.00402.64359.10374.100.00-20141.98%
MELI220128P014300002022-01-10 9:41AM EST1,430.00402.60368.50381.900.00-20132.80%
MELI220128P014400002022-01-03 3:14PM EST1,440.00127.00378.70393.700.00--1144.93%
MELI220128P014600002022-01-10 1:35PM EST1,460.00434.53398.60413.600.00-11149.20%
MELI220128P014700002022-01-12 3:50PM EST1,470.00257.53408.00423.000.00-10148.34%
MELI220128P014800002021-12-21 12:06PM EST1,480.00276.96418.60433.600.00-20153.86%
MELI220128P014900002022-01-18 12:07AM EST1,490.00369.00428.60443.600.00--1156.16%
MELI220128P015300002022-01-06 2:34PM EST1,530.00380.00467.60482.600.00--6159.36%
MELI220128P015700002022-01-10 3:01PM EST1,570.00538.00507.70522.700.00-611168.40%
MELI220128P015900002022-01-18 12:07AM EST1,590.00425.00528.00543.000.00-11174.34%