Italia markets close in 8 hours 15 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.259,41-8,47 (-0,67%)
Alla chiusura: 04:00PM EDT
1.259,51 +0,10 (+0,01%)
Dopo ore: 07:41PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI231006C008400002023-08-30 9:31AM EDT840.00486.00420.60435.600.00--1262.21%
MELI231006C008600002023-08-31 11:59AM EDT860.00514.00400.40415.400.00--1248.35%
MELI231006C011000002023-09-28 2:40PM EDT1,100.00177.010.000.000.00-100.00%
MELI231006C011200002023-08-25 12:32PM EDT1,120.00133.26153.30168.300.00-22141.43%
MELI231006C011300002023-08-25 12:32PM EDT1,130.00125.85144.80159.800.00-22138.90%
MELI231006C011600002023-09-26 3:05PM EDT1,160.00109.770.000.000.00-300.00%
MELI231006C012000002023-10-02 10:19AM EDT1,200.0073.850.000.000.00-100.00%
MELI231006C012200002023-10-02 3:15PM EDT1,220.0041.750.000.000.00-600.00%
MELI231006C012300002023-10-02 11:02AM EDT1,230.0049.500.000.000.00-1000.00%
MELI231006C012400002023-10-02 3:55PM EDT1,240.0031.900.000.000.00-700.00%
MELI231006C012450002023-09-29 2:56PM EDT1,245.0038.000.000.000.00-500.00%
MELI231006C012475002023-09-28 10:47AM EDT1,247.5029.300.000.000.00-700.00%
MELI231006C012500002023-10-02 3:27PM EDT1,250.0021.000.000.000.00-1000.00%
MELI231006C012550002023-10-02 3:39PM EDT1,255.0021.190.000.000.00-400.00%
MELI231006C012600002023-10-02 3:55PM EDT1,260.0020.100.000.000.00-2200.10%
MELI231006C012650002023-10-02 3:55PM EDT1,265.0017.700.000.000.00-200.78%
MELI231006C012675002023-10-02 3:58PM EDT1,267.5017.100.000.000.00-1901.56%
MELI231006C012700002023-10-02 3:38PM EDT1,270.0014.050.000.000.00-3301.56%
MELI231006C012750002023-10-02 3:38PM EDT1,275.0012.320.000.000.00-3503.13%
MELI231006C012800002023-10-02 3:53PM EDT1,280.0010.620.000.000.00-5003.13%
MELI231006C012850002023-10-02 3:55PM EDT1,285.0010.000.000.000.00-1903.13%
MELI231006C012900002023-10-02 3:53PM EDT1,290.008.140.000.000.00-2906.25%
MELI231006C012950002023-10-02 3:54PM EDT1,295.007.000.000.000.00-1306.25%
MELI231006C013000002023-10-02 3:58PM EDT1,300.006.050.000.000.00-6106.25%
MELI231006C013050002023-10-02 3:44PM EDT1,305.004.600.000.000.00-1506.25%
MELI231006C013100002023-10-02 3:54PM EDT1,310.004.400.000.000.00-8906.25%
MELI231006C013150002023-10-02 3:57PM EDT1,315.004.000.000.000.00-706.25%
MELI231006C013200002023-10-02 3:56PM EDT1,320.003.000.000.000.00-47012.50%
MELI231006C013250002023-10-02 3:25PM EDT1,325.002.100.000.000.00-10012.50%
MELI231006C013300002023-10-02 2:45PM EDT1,330.001.820.000.000.00-83012.50%
MELI231006C013325002023-10-02 1:04PM EDT1,332.502.350.000.000.00-7012.50%
MELI231006C013350002023-10-02 3:50PM EDT1,335.001.500.000.000.00-4012.50%
MELI231006C013375002023-10-02 1:37PM EDT1,337.501.700.000.000.00-5012.50%
MELI231006C013400002023-10-02 3:57PM EDT1,340.001.400.000.000.00-8012.50%
MELI231006C013425002023-09-29 1:09PM EDT1,342.502.850.000.000.00-1012.50%
MELI231006C013450002023-10-02 2:12PM EDT1,345.001.100.000.000.00-5012.50%
MELI231006C013500002023-10-02 3:40PM EDT1,350.000.750.000.000.00-52012.50%
MELI231006C013525002023-10-02 10:46AM EDT1,352.502.000.000.000.00-1012.50%
MELI231006C013550002023-10-02 3:30PM EDT1,355.000.750.000.000.00-4012.50%
MELI231006C013575002023-09-29 12:41PM EDT1,357.502.290.000.000.00-8012.50%
MELI231006C013600002023-10-02 3:46PM EDT1,360.000.720.000.000.00-17012.50%
MELI231006C013650002023-10-02 11:17AM EDT1,365.001.200.000.000.00-5012.50%
MELI231006C013700002023-10-02 3:04PM EDT1,370.000.400.000.000.00-205012.50%
MELI231006C013750002023-10-02 2:25PM EDT1,375.000.300.000.000.00-2012.50%
MELI231006C013800002023-10-02 1:45PM EDT1,380.000.150.000.000.00-202012.50%
MELI231006C013900002023-10-02 11:22AM EDT1,390.000.400.000.000.00-1025.00%
MELI231006C013950002023-09-29 10:29AM EDT1,395.001.200.000.000.00-2025.00%
MELI231006C014000002023-10-02 3:40PM EDT1,400.000.200.000.000.00-14025.00%
MELI231006C014050002023-10-02 11:18AM EDT1,405.000.250.000.000.00-10025.00%
MELI231006C014100002023-09-21 10:01AM EDT1,410.005.000.000.000.00-1025.00%
MELI231006C014125002023-09-26 3:27PM EDT1,412.501.840.000.000.00--025.00%
MELI231006C014150002023-09-19 3:59PM EDT1,415.0013.600.000.000.00--025.00%
MELI231006C014200002023-09-28 9:49AM EDT1,420.000.500.000.000.00-2025.00%
MELI231006C014250002023-09-25 10:00AM EDT1,425.001.300.000.000.00-1025.00%
MELI231006C014300002023-09-22 2:32PM EDT1,430.001.610.000.000.00-1025.00%
MELI231006C014350002023-09-26 2:05PM EDT1,435.000.850.000.000.00-1025.00%
MELI231006C014400002023-09-28 3:15PM EDT1,440.000.630.000.000.00-2025.00%
MELI231006C014500002023-09-25 12:48PM EDT1,450.000.700.000.000.00-1025.00%
MELI231006C014550002023-09-22 9:32AM EDT1,455.002.000.000.000.00--025.00%
MELI231006C014600002023-09-15 3:50PM EDT1,460.0016.550.000.000.00-4025.00%
MELI231006C014650002023-09-19 12:55PM EDT1,465.005.050.000.000.00--025.00%
MELI231006C014700002023-09-19 12:55PM EDT1,470.004.760.000.000.00--025.00%
MELI231006C014800002023-09-18 9:53AM EDT1,480.0013.810.000.000.00-1025.00%
MELI231006C014900002023-09-25 9:30AM EDT1,490.001.270.000.000.00-1025.00%
MELI231006C015000002023-09-29 9:48AM EDT1,500.000.050.000.000.00-15025.00%
MELI231006C015050002023-09-22 11:38AM EDT1,505.002.000.000.000.00--025.00%
MELI231006C015100002023-09-22 9:38AM EDT1,510.001.430.000.000.00-1025.00%
MELI231006C015200002023-09-22 1:21PM EDT1,520.000.800.000.000.00-1025.00%
MELI231006C015300002023-09-14 9:54AM EDT1,530.004.000.000.000.00-1025.00%
MELI231006C015400002023-09-20 3:40PM EDT1,540.000.880.000.000.00-1025.00%
MELI231006C015500002023-09-20 10:03AM EDT1,550.002.800.000.000.00-1050.00%
MELI231006C015600002023-09-14 10:20AM EDT1,560.002.250.000.000.00--050.00%
MELI231006C015800002023-09-20 10:39AM EDT1,580.002.600.000.000.00-1050.00%
MELI231006C016000002023-09-22 12:27PM EDT1,600.001.080.000.000.00-1050.00%
MELI231006C016200002023-09-22 12:27PM EDT1,620.001.030.000.000.00-2050.00%
MELI231006C016400002023-09-21 10:06AM EDT1,640.001.650.000.000.00-1050.00%
MELI231006C017600002023-09-07 3:46PM EDT1,760.001.150.000.000.00-1050.00%
MELI231006C018200002023-09-11 11:12AM EDT1,820.000.900.000.000.00-1050.00%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI231006P008700002023-09-07 9:55AM EDT870.000.100.000.000.00-1050.00%
MELI231006P008800002023-09-26 12:25PM EDT880.000.100.000.000.00-13050.00%
MELI231006P008900002023-09-26 12:24PM EDT890.000.100.000.000.00--050.00%
MELI231006P009200002023-09-07 9:47AM EDT920.002.280.000.000.00-1050.00%
MELI231006P009300002023-09-07 9:47AM EDT930.002.250.000.000.00-1050.00%
MELI231006P009400002023-09-07 9:47AM EDT940.002.290.000.000.00-1050.00%
MELI231006P009500002023-09-18 11:16AM EDT950.000.200.000.000.00-10050.00%
MELI231006P009600002023-09-06 3:29PM EDT960.000.300.000.000.00-1050.00%
MELI231006P009900002023-09-11 11:14AM EDT990.002.310.000.000.00-1050.00%
MELI231006P010000002023-09-26 11:23AM EDT1,000.001.800.000.000.00-1050.00%
MELI231006P010100002023-09-11 11:14AM EDT1,010.004.630.000.000.00-1050.00%
MELI231006P010200002023-09-26 10:41AM EDT1,020.000.440.000.000.00-1050.00%
MELI231006P010300002023-09-26 12:24PM EDT1,030.000.500.000.000.00-1050.00%
MELI231006P010400002023-09-20 10:17AM EDT1,040.000.350.000.000.00--025.00%
MELI231006P010500002023-09-27 1:22PM EDT1,050.001.020.000.000.00-1025.00%
MELI231006P010600002023-09-28 3:27PM EDT1,060.000.670.000.000.00-2025.00%
MELI231006P010700002023-09-06 12:39PM EDT1,070.001.400.000.000.00-2025.00%
MELI231006P010800002023-09-27 9:41AM EDT1,080.000.600.000.000.00-10025.00%
MELI231006P010900002023-09-06 12:39PM EDT1,090.001.500.000.000.00-3025.00%
MELI231006P011000002023-10-02 11:24AM EDT1,100.000.350.000.000.00-28025.00%
MELI231006P011100002023-09-29 3:39PM EDT1,110.000.500.000.000.00-2025.00%
MELI231006P011200002023-09-29 1:52PM EDT1,120.000.400.000.000.00-11025.00%
MELI231006P011300002023-10-02 3:55PM EDT1,130.000.300.000.000.00-5025.00%
MELI231006P011400002023-10-02 12:41PM EDT1,140.000.400.000.000.00-10025.00%
MELI231006P011500002023-10-02 3:50PM EDT1,150.000.420.000.000.00-10012.50%
MELI231006P011600002023-10-02 3:50PM EDT1,160.000.690.000.000.00-12012.50%
MELI231006P011700002023-10-02 3:04PM EDT1,170.001.310.000.000.00-213012.50%
MELI231006P011800002023-10-02 2:12PM EDT1,180.001.550.000.000.00-226012.50%
MELI231006P011900002023-10-02 2:38PM EDT1,190.002.470.000.000.00-42012.50%
MELI231006P011950002023-10-02 3:48PM EDT1,195.002.750.000.000.00-22012.50%
MELI231006P012000002023-10-02 3:01PM EDT1,200.004.200.000.000.00-48012.50%
MELI231006P012050002023-10-02 2:38PM EDT1,205.004.220.000.000.00-1906.25%
MELI231006P012100002023-10-02 3:19PM EDT1,210.005.900.000.000.00-1206.25%
MELI231006P012150002023-10-02 3:59PM EDT1,215.005.200.000.000.00-306.25%
MELI231006P012200002023-10-02 3:42PM EDT1,220.007.300.000.000.00-1806.25%
MELI231006P012250002023-10-02 3:53PM EDT1,225.008.490.000.000.00-1406.25%
MELI231006P012300002023-10-02 3:29PM EDT1,230.0010.400.000.000.00-1806.25%
MELI231006P012350002023-10-02 3:53PM EDT1,235.0011.760.000.000.00-703.13%
MELI231006P012400002023-10-02 2:43PM EDT1,240.0013.600.000.000.00-1003.13%
MELI231006P012450002023-10-02 1:52PM EDT1,245.0014.700.000.000.00-1303.13%
MELI231006P012500002023-10-02 3:59PM EDT1,250.0015.900.000.000.00-2001.56%
MELI231006P012550002023-10-02 3:44PM EDT1,255.0019.650.000.000.00-100.78%
MELI231006P012575002023-10-02 3:36PM EDT1,257.5020.700.000.000.00-900.39%
MELI231006P012600002023-10-02 3:54PM EDT1,260.0020.000.000.000.00-3000.00%
MELI231006P012650002023-10-02 11:41AM EDT1,265.0015.510.000.000.00-600.00%
MELI231006P012675002023-09-29 3:51PM EDT1,267.5019.880.000.000.00-800.00%
MELI231006P012700002023-10-02 3:12PM EDT1,270.0029.500.000.000.00-800.00%
MELI231006P012750002023-10-02 12:15PM EDT1,275.0025.450.000.000.00-100.00%
MELI231006P012800002023-10-02 2:47PM EDT1,280.0036.000.000.000.00-1400.00%
MELI231006P012850002023-10-02 12:15PM EDT1,285.0031.430.000.000.00-100.00%
MELI231006P012900002023-10-02 1:17PM EDT1,290.0038.350.000.000.00-100.00%
MELI231006P012950002023-09-29 2:12PM EDT1,295.0038.900.000.000.00-300.00%
MELI231006P013000002023-10-02 10:25AM EDT1,300.0036.200.000.000.00-1200.00%
MELI231006P013050002023-09-27 11:23AM EDT1,305.0046.600.000.000.00-200.00%
MELI231006P013100002023-09-29 11:16AM EDT1,310.0037.700.000.000.00-300.00%
MELI231006P013200002023-09-22 2:52PM EDT1,320.0057.850.000.000.00-200.00%
MELI231006P013250002023-10-02 1:23PM EDT1,325.0066.500.000.000.00-100.00%
MELI231006P013300002023-10-02 9:31AM EDT1,330.0073.000.000.000.00-100.00%
MELI231006P013325002023-10-02 3:59PM EDT1,332.5073.500.000.000.00-400.00%
MELI231006P013350002023-09-26 1:51PM EDT1,335.0081.350.000.000.00--00.00%
MELI231006P013375002023-09-25 3:16PM EDT1,337.5057.450.000.000.00-100.00%
MELI231006P013400002023-09-28 9:34AM EDT1,340.0087.480.000.000.00-100.00%
MELI231006P013450002023-09-28 10:24AM EDT1,345.0098.780.000.000.00-100.00%
MELI231006P013500002023-09-28 3:54PM EDT1,350.0079.460.000.000.00-200.00%
MELI231006P013550002023-09-20 11:50AM EDT1,355.0040.500.000.000.00--00.00%
MELI231006P013600002023-09-29 11:35AM EDT1,360.0085.300.000.000.00-100.00%
MELI231006P013650002023-09-22 9:50AM EDT1,365.0077.550.000.000.00--00.00%
MELI231006P013700002023-10-02 10:29AM EDT1,370.00100.000.000.000.00-300.00%
MELI231006P013750002023-09-20 10:18AM EDT1,375.0043.890.000.000.00--00.00%
MELI231006P013800002023-09-29 3:26PM EDT1,380.00110.000.000.000.00-400.00%
MELI231006P013900002023-09-28 9:39AM EDT1,390.00144.700.000.000.00-1000.00%
MELI231006P014000002023-09-27 1:47PM EDT1,400.00142.000.000.000.00-300.00%
MELI231006P014100002023-09-22 1:32PM EDT1,410.00124.450.000.000.00-200.00%
MELI231006P014200002023-09-22 11:58AM EDT1,420.00124.680.000.000.00-100.00%
MELI231006P014300002023-09-13 10:45AM EDT1,430.0067.450.000.000.00-100.00%
MELI231006P014350002023-09-22 12:51PM EDT1,435.00142.880.000.000.00--00.00%
MELI231006P014400002023-09-12 10:43AM EDT1,440.0070.000.000.000.00-100.00%
MELI231006P014500002023-09-19 10:57AM EDT1,450.00125.000.000.000.00-200.00%
MELI231006P014700002023-09-13 1:23PM EDT1,470.0090.950.000.000.00--00.00%
MELI231006P015000002023-09-12 11:19AM EDT1,500.00113.000.000.000.00-100.00%