MELI - MercadoLibre, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI200717C004000002020-06-22 6:43PM EDT400.00444.01630.50640.400.00-10409.72%
MELI200717C005900002020-06-17 10:22AM EDT590.00358.85441.50450.500.00--2162.30%
MELI200717C006000002020-06-22 6:43PM EDT600.00222.50431.50440.500.00--2157.81%
MELI200717C006100002020-07-10 9:33AM EDT610.00405.00421.50430.50+405.00---153.32%
MELI200717C006200002020-06-29 10:41AM EDT620.00358.00411.50420.50+106.00+42.06%11149.02%
MELI200717C006300002020-06-22 6:43PM EDT630.00242.00401.50411.000.00--0160.06%
MELI200717C006400002020-06-22 6:43PM EDT640.00228.00391.50401.000.00-22155.47%
MELI200717C006500002020-06-22 6:43PM EDT650.00238.00381.50391.000.00-11150.88%
MELI200717C006600002020-06-26 10:47AM EDT660.00299.27368.50376.700.00-12160.99%
MELI200717C006700002020-06-17 1:29PM EDT670.00270.00362.00371.000.00-10150.68%
MELI200717C006900002020-06-23 11:23AM EDT690.00308.00342.00351.000.00-16141.55%
MELI200717C007000002020-07-06 1:41PM EDT700.00303.25332.00341.00+23.25+8.30%12137.06%
MELI200717C007200002020-06-29 1:00PM EDT720.00266.00312.00321.00+113.00+73.86%11128.22%
MELI200717C007300002020-06-23 3:01PM EDT730.00262.10302.00311.000.00-22123.93%
MELI200717C007400002020-06-16 9:46AM EDT740.00210.97292.00301.000.00-24119.63%
MELI200717C007500002020-07-08 3:30PM EDT750.00264.77282.00291.00+126.77+91.86%15115.38%
MELI200717C007700002020-06-22 6:43PM EDT770.0091.81262.00271.000.00-33107.08%
MELI200717C007800002020-06-15 2:15PM EDT780.00166.75252.00261.000.00-358102.98%
MELI200717C007900002020-07-02 10:46AM EDT790.00206.00242.00251.00-3.00-1.44%1698.88%
MELI200717C008000002020-07-08 3:30PM EDT800.00214.92231.50241.00+25.92+13.71%11388.92%
MELI200717C008100002020-06-22 6:43PM EDT810.0092.50219.50227.800.00-16108.51%
MELI200717C008200002020-06-16 11:40AM EDT820.00145.00210.00218.300.00-116108.58%
MELI200717C008300002020-07-10 11:06AM EDT830.00180.70201.50211.00+40.70+29.07%11377.64%
MELI200717C008400002020-07-09 1:17PM EDT840.00172.19191.50201.00+22.19+14.79%101073.93%
MELI200717C008500002020-07-07 10:00AM EDT850.00142.79181.50191.00+20.01+16.30%12870.26%
MELI200717C008600002020-07-09 1:17PM EDT860.00152.79171.50181.00+38.79+34.03%102166.60%
MELI200717C008700002020-06-24 9:52AM EDT870.00113.00161.50171.400.00-12266.70%
MELI200717C008800002020-07-06 11:14AM EDT880.00154.45151.50161.40+71.62+86.47%21762.94%
MELI200717C008900002020-07-06 11:14AM EDT890.00145.05141.50151.40+64.45+79.96%11059.18%
MELI200717C009000002020-07-09 3:59PM EDT900.00120.00132.00141.50+41.84+53.53%13559.23%
MELI200717C009100002020-07-06 1:22PM EDT910.00105.25122.00131.90+44.55+73.39%6957.32%
MELI200717C009200002020-07-09 3:59PM EDT920.00103.10112.50122.30+35.94+53.51%21556.98%
MELI200717C009300002020-07-07 2:35PM EDT930.0084.93103.00112.80+33.43+64.91%1656.06%
MELI200717C009400002020-07-06 1:23PM EDT940.0076.2093.50103.50+17.60+30.03%32254.92%
MELI200717C009450002020-06-23 12:47PM EDT945.0073.7689.0098.700.00--454.32%
MELI200717C009500002020-07-10 1:22PM EDT950.0080.0084.4089.00+18.97+31.08%12452.64%
MELI200717C009550002020-07-08 3:39PM EDT955.0068.1080.0089.90+26.10+62.14%101054.16%
MELI200717C009600002020-07-07 2:30PM EDT960.0061.9076.0085.40+3.90+6.72%1854.41%
MELI200717C009650002020-07-08 3:39PM EDT965.0060.1771.6081.00+11.40+23.38%104453.85%
MELI200717C009700002020-07-10 1:29PM EDT970.0065.0067.0076.50+19.00+41.30%15152.60%
MELI200717C009750002020-07-07 11:03AM EDT975.0057.1063.0072.50+57.10-2252.84%
MELI200717C009800002020-07-10 12:32PM EDT980.0051.9158.9065.60+10.91+26.61%124357.64%
MELI200717C009850002020-07-09 12:10PM EDT985.0047.0054.5063.20+5.00+11.90%2350.07%
MELI200717C009900002020-07-10 3:53PM EDT990.0055.4650.8058.80+13.46+32.05%302559.04%
MELI200717C009950002020-07-10 10:58AM EDT995.0042.3047.2054.90+42.30+4.65%3558.15%
MELI200717C010000002020-07-10 3:58PM EDT1,000.0048.0045.0051.20+17.00+54.84%47350.73%
MELI200717C010050002020-07-10 1:56PM EDT1,005.0043.0039.3046.70+43.00+360.44%31554.98%
MELI200717C010100002020-07-10 1:47PM EDT1,010.0037.1136.2044.00+9.01+32.06%413355.99%
MELI200717C010150002020-07-10 2:26PM EDT1,015.0036.1832.9040.60+36.18+2,333.33%131955.31%
MELI200717C010200002020-07-10 2:27PM EDT1,020.0032.0033.0035.80+1.90+6.31%344951.65%
MELI200717C010250002020-07-10 1:27PM EDT1,025.0026.8026.5034.90+26.80+807.23%4355.35%
MELI200717C010300002020-07-10 3:16PM EDT1,030.0027.8324.2031.40+4.63+19.96%81453.74%
MELI200717C010350002020-07-10 3:19PM EDT1,035.0024.2021.2027.50+24.20+440.14%3151.14%
MELI200717C010400002020-07-10 3:49PM EDT1,040.0022.2718.7027.30+4.91+28.28%51755.27%
MELI200717C010500002020-07-10 3:58PM EDT1,050.0017.8814.1021.70+4.91+37.86%235052.91%
MELI200717C010600002020-07-10 3:20PM EDT1,060.0014.7610.8017.50+2.36+19.03%93152.13%
MELI200717C010700002020-07-10 3:38PM EDT1,070.0010.507.1015.40+4.60+77.97%82154.56%
MELI200717C010800002020-07-10 3:42PM EDT1,080.009.346.5010.00+1.84+24.53%8442348.83%
MELI200717C010900002020-07-06 11:22AM EDT1,090.009.002.059.40+2.10+30.43%1152.84%
MELI200717C011000002020-07-10 3:40PM EDT1,100.005.124.605.80-2.88-36.00%3411248.24%
MELI200717C011100002020-07-10 3:22PM EDT1,110.003.893.105.30-3.11-44.43%1351.23%
MELI200717C011200002020-07-10 12:39PM EDT1,120.002.200.804.50-4.10-65.08%1652.83%
MELI200717C011300002020-07-10 2:44PM EDT1,130.002.550.453.90-1.65-39.29%13054.65%
MELI200717C011400002020-07-10 12:33PM EDT1,140.001.500.205.30-1.50-50.00%17553.50%
MELI200717C011500002020-07-10 1:57PM EDT1,150.002.300.803.50-0.25-9.80%3353.93%
MELI200717C011600002020-07-10 1:31PM EDT1,160.001.300.003.90-0.95-42.22%411956.12%
MELI200717C011700002020-07-09 1:03PM EDT1,170.000.950.052.45-1.30-57.78%226154.37%
MELI200717C011800002020-07-10 2:50PM EDT1,180.001.200.001.250.00-413551.00%
MELI200717C011900002020-06-22 6:43PM EDT1,190.001.630.003.800.00-11011065.41%
MELI200717C012000002020-07-09 3:59PM EDT1,200.001.350.003.80-0.05-3.57%138268.49%
MELI200717C012100002020-06-22 6:43PM EDT1,210.001.650.004.500.00-303073.97%
MELI200717C012200002020-07-10 9:31AM EDT1,220.001.05-4.40+1.05---89.21%
MELI200717C012500002020-06-17 11:29AM EDT1,250.000.600.008.600.00--198.39%
MELI200717C012800002020-07-08 9:42AM EDT1,280.000.450.000.00+0.45--125.00%
MELI200717C013500002020-06-29 12:49PM EDT1,350.000.800.004.20+0.80--1111.45%
Opzioni Putper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI200717P003900002020-06-22 6:43PM EDT390.000.470.0010.000.00--1426.64%
MELI200717P004000002020-06-15 12:18PM EDT400.000.100.009.700.00-34414.19%
MELI200717P004500002020-06-25 3:21PM EDT450.000.100.000.000.00-71050.00%
MELI200717P005000002020-06-18 9:55AM EDT500.003.000.009.000.00--8321.14%
MELI200717P005100002020-07-10 9:31AM EDT510.000.60-4.30+0.60---310.77%
MELI200717P005200002020-06-19 10:39AM EDT520.001.200.004.300.00-111269.29%
MELI200717P005300002020-06-22 11:03AM EDT530.001.520.004.300.00-72088262.60%
MELI200717P005400002020-07-10 9:31AM EDT540.000.850.004.30-2.19-72.04%-15256.01%
MELI200717P005500002020-07-10 9:31AM EDT550.000.400.004.30+0.30+300.00%1019249.56%
MELI200717P005600002020-06-18 9:55AM EDT560.002.400.009.000.00-1112276.73%
MELI200717P005700002020-06-18 9:55AM EDT570.002.160.009.000.00-1011269.78%
MELI200717P005800002020-06-18 9:55AM EDT580.001.520.009.000.00--13262.94%
MELI200717P005900002020-06-18 9:55AM EDT590.001.130.008.500.00--7253.42%
MELI200717P006000002020-06-29 9:49AM EDT600.000.150.004.30-1.63-91.57%216218.82%
MELI200717P006100002020-06-18 9:55AM EDT610.001.500.008.500.00-46240.41%
MELI200717P006200002020-06-22 2:49PM EDT620.000.500.000.000.00-13250.00%
MELI200717P006300002020-06-15 10:48AM EDT630.001.900.008.500.00-17227.76%
MELI200717P006400002020-06-22 6:43PM EDT640.004.200.008.500.00-34221.56%
MELI200717P006500002020-07-02 9:31AM EDT650.000.050.000.00-1.10-95.65%11050.00%
MELI200717P006600002020-06-22 6:43PM EDT660.0010.570.000.000.00-5750.00%
MELI200717P006700002020-06-22 6:43PM EDT670.003.900.000.000.00-1250.00%
MELI200717P006800002020-07-09 10:51AM EDT680.002.000.000.00-0.20-9.09%1050.00%
MELI200717P006900002020-06-22 6:43PM EDT690.005.600.008.500.00-110191.85%
MELI200717P007000002020-07-09 1:04PM EDT700.000.830.001.50-0.47-36.15%132139.21%
MELI200717P007100002020-06-25 9:35AM EDT710.000.800.000.000.00-12650.00%
MELI200717P007200002020-07-01 9:59AM EDT720.000.500.004.30-2.45-83.05%124153.64%
MELI200717P007300002020-06-19 11:17AM EDT730.003.000.000.000.00-12950.00%
MELI200717P007400002020-06-22 9:30AM EDT740.001.400.004.300.00-26143.68%
MELI200717P007500002020-07-10 3:37PM EDT750.000.500.000.50-1.50-75.00%2198101.86%
MELI200717P007600002020-06-24 2:56PM EDT760.003.000.004.300.00-38133.91%
MELI200717P007700002020-07-01 1:50PM EDT770.001.600.004.30-0.25-13.51%112129.10%
MELI200717P007800002020-06-30 12:51PM EDT780.001.500.004.30-1.70-53.12%4144124.34%
MELI200717P007900002020-07-10 9:31AM EDT790.001.050.004.30-2.35-69.12%118119.63%
MELI200717P008000002020-07-10 1:36PM EDT800.000.670.004.30-3.53-84.05%2147114.95%
MELI200717P008100002020-06-25 3:47PM EDT810.005.000.004.300.00-114110.30%
MELI200717P008200002020-06-30 2:21PM EDT820.002.220.004.30-2.45-52.46%323105.71%
MELI200717P008300002020-07-10 3:40PM EDT830.000.050.054.60-7.35-99.32%5236102.69%
MELI200717P008400002020-07-10 3:43PM EDT840.000.810.004.40-5.39-86.94%103297.02%
MELI200717P008500002020-07-09 12:13PM EDT850.001.250.003.90-8.95-87.75%34990.33%
MELI200717P008600002020-06-30 10:42AM EDT860.003.500.003.90-6.35-64.47%12885.90%
MELI200717P008700002020-07-07 10:52AM EDT870.000.300.554.50-12.60-97.67%3318285.94%
MELI200717P008800002020-07-09 9:30AM EDT880.001.500.005.00-13.40-89.93%11381.20%
MELI200717P008900002020-07-09 2:53PM EDT890.002.380.1010.00-14.12-85.58%312690.82%
MELI200717P009000002020-07-10 2:50PM EDT900.002.850.654.10-19.65-87.33%68971.33%
MELI200717P009100002020-07-10 3:27PM EDT910.001.400.003.60-21.30-93.83%21862.95%
MELI200717P009200002020-07-10 3:48PM EDT920.002.460.102.95-20.27-89.18%525256.65%
MELI200717P009250002020-07-10 9:37AM EDT925.006.552.057.20-16.15-71.15%24671.24%
MELI200717P009300002020-07-10 1:42PM EDT930.003.561.055.00-14.94-80.76%23461.38%
MELI200717P009350002020-07-09 9:35AM EDT935.004.500.805.00-21.57-82.74%101558.41%
MELI200717P009400002020-07-10 3:59PM EDT940.003.702.055.30-23.90-86.59%25459.70%
MELI200717P009450002020-07-09 3:49PM EDT945.008.101.355.90-28.81-78.05%717857.06%
MELI200717P009500002020-07-10 11:49AM EDT950.004.002.656.70-32.50-89.04%75558.83%
MELI200717P009550002020-07-10 3:44PM EDT955.005.412.658.20-37.59-87.42%1358.98%
MELI200717P009600002020-07-10 3:50PM EDT960.005.604.307.20-36.80-86.79%311457.45%
MELI200717P009650002020-07-09 10:23AM EDT965.0010.004.208.50+10.00-1256.68%
MELI200717P009700002020-07-10 3:43PM EDT970.007.315.409.40-40.19-84.61%33257.07%
MELI200717P009750002020-07-10 12:02PM EDT975.0010.965.7011.20+10.96-51.29%2357.15%
MELI200717P009800002020-07-10 3:45PM EDT980.009.305.8010.60-39.60-80.98%181653.52%
MELI200717P009850002020-07-10 10:20AM EDT985.0014.948.0011.00+14.94-13.64%113753.89%
MELI200717P009900002020-07-10 3:58PM EDT990.0010.008.2014.80-53.16-84.17%35255.61%
MELI200717P009950002020-07-10 3:16PM EDT995.0012.399.3015.80+12.39-31.17%1254.74%
MELI200717P010000002020-07-10 2:32PM EDT1,000.0014.509.9014.70-51.20-77.93%21550.80%
MELI200717P010050002020-07-10 1:43PM EDT1,005.0015.0010.9018.30+15.00-28.57%2452.30%
MELI200717P010100002020-07-09 12:50PM EDT1,010.0031.0013.7018.10-22.30-41.84%71051.36%
MELI200717P010150002020-07-09 9:59AM EDT1,015.0025.3015.2021.90+25.30-3652.88%
MELI200717P010200002020-07-09 3:34PM EDT1,020.0032.5016.4021.50-68.90-67.95%11254.65%
MELI200717P010400002020-07-10 11:01AM EDT1,040.0039.9125.5032.70+39.91-9.11%1450.80%
MELI200717P010500002020-07-06 11:36AM EDT1,050.0039.3730.5037.80-77.43-66.29%-356.60%
MELI200717P010700002020-07-07 11:55AM EDT1,070.0059.7343.6051.00+59.73--357.51%
MELI200717P010800002020-06-22 3:59PM EDT1,080.00107.9050.0058.700.00--158.91%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità