Italia markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.511,96-10,69 (-0,70%)
Alla chiusura: 04:00PM EDT
1.515,00 +3,04 (+0,20%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI240405C012000002024-03-05 10:50AM EDT1,200.00337.00308.10321.900.00-1090.14%
MELI240405C012400002024-03-26 9:30AM EDT1,240.00314.60267.60282.200.00-1178.89%
MELI240405C013700002024-03-27 9:33AM EDT1,370.00175.50139.00152.300.00-1163.67%
MELI240405C013800002024-03-27 9:33AM EDT1,380.00165.60130.00142.800.00-1161.40%
MELI240405C013900002024-03-05 2:40PM EDT1,390.00151.27120.00132.800.00--358.12%
MELI240405C014000002024-03-26 12:36PM EDT1,400.00138.00110.00124.000.00-2556.96%
MELI240405C014100002024-03-14 10:38AM EDT1,410.00170.00101.00110.500.00-1547.25%
MELI240405C014200002024-03-18 3:39PM EDT1,420.00109.0292.00101.000.00--144.94%
MELI240405C014400002024-03-19 2:32PM EDT1,440.0095.0074.0081.000.00-2238.31%
MELI240405C014500002024-03-22 1:41PM EDT1,450.00124.8064.7073.400.00-2338.60%
MELI240405C014600002024-03-26 3:14PM EDT1,460.0085.0057.2064.900.00-1237.07%
MELI240405C014750002024-03-28 10:10AM EDT1,475.0059.1045.1051.40+1.10+1.90%1133.20%
MELI240405C014800002024-03-27 3:57PM EDT1,480.0051.6841.5047.700.00-1232.78%
MELI240405C014850002024-03-27 3:57PM EDT1,485.0047.9337.8044.700.00-6633.07%
MELI240405C014900002024-03-19 11:29AM EDT1,490.0045.0035.9038.200.00-2129.04%
MELI240405C014950002024-03-28 9:40AM EDT1,495.0046.0032.6034.90+10.20+28.49%1128.75%
MELI240405C015000002024-03-27 3:08PM EDT1,500.0034.5029.5031.600.00-106728.30%
MELI240405C015050002024-03-21 9:33AM EDT1,505.0060.0026.6029.100.00-1228.59%
MELI240405C015100002024-03-28 3:31PM EDT1,510.0026.6024.2025.90-5.00-15.82%9827.91%
MELI240405C015150002024-03-28 3:55PM EDT1,515.0023.1021.4023.20-7.39-24.24%91727.62%
MELI240405C015175002024-03-28 3:31PM EDT1,517.5021.5020.4022.40-6.50-23.21%14428.03%
MELI240405C015200002024-03-28 3:37PM EDT1,520.0019.4019.1020.90-6.00-23.62%152127.60%
MELI240405C015250002024-03-28 2:50PM EDT1,525.0018.0217.0018.60-1.96-9.81%7527.40%
MELI240405C015275002024-03-27 10:20AM EDT1,527.5029.5016.0017.600.00-1227.40%
MELI240405C015300002024-03-28 3:55PM EDT1,530.0016.5014.4016.70-5.50-25.00%73227.47%
MELI240405C015350002024-03-28 3:57PM EDT1,535.0014.2013.3014.70-3.77-20.98%6727.25%
MELI240405C015400002024-03-28 3:58PM EDT1,540.0012.1311.7012.50-6.42-34.61%43526.58%
MELI240405C015450002024-03-28 2:48PM EDT1,545.0010.7910.2011.50-6.11-36.15%121527.21%
MELI240405C015500002024-03-28 3:58PM EDT1,550.009.508.209.70-5.45-36.45%232126.65%
MELI240405C015550002024-03-28 2:39PM EDT1,555.008.807.608.80-4.60-34.33%1727.11%
MELI240405C015600002024-03-28 3:46PM EDT1,560.007.136.407.90-2.37-24.95%21027.43%
MELI240405C015650002024-03-28 3:46PM EDT1,565.006.345.007.40-21.71-77.40%3328.24%
MELI240405C015700002024-03-28 2:47PM EDT1,570.005.394.506.20-4.81-47.16%301427.81%
MELI240405C015750002024-03-28 2:00PM EDT1,575.004.803.305.50-3.90-44.83%121728.04%
MELI240405C015800002024-03-28 2:45PM EDT1,580.003.902.754.90-3.70-48.68%125728.31%
MELI240405C015850002024-03-28 3:42PM EDT1,585.003.202.753.90-3.45-51.88%32227.62%
MELI240405C015900002024-03-28 1:51PM EDT1,590.002.521.753.60-3.05-54.76%91928.22%
MELI240405C015950002024-03-28 1:24PM EDT1,595.002.591.902.90-2.62-50.29%101727.76%
MELI240405C016000002024-03-28 2:48PM EDT1,600.002.001.702.55-2.70-57.45%275428.00%
MELI240405C016050002024-03-28 12:52PM EDT1,605.002.750.952.15-5.35-66.05%5127.95%
MELI240405C016100002024-03-28 3:50PM EDT1,610.001.501.202.15-2.31-60.63%32429.05%
MELI240405C016150002024-03-28 3:32PM EDT1,615.001.400.651.75-1.90-57.58%33228.78%
MELI240405C016200002024-03-28 3:58PM EDT1,620.001.150.101.50-2.05-64.06%21328.86%
MELI240405C016250002024-03-27 12:02PM EDT1,625.001.950.401.500.00-1629.87%
MELI240405C016300002024-03-27 12:49PM EDT1,630.002.300.051.450.00-1430.66%
MELI240405C016350002024-03-26 1:32PM EDT1,635.004.600.051.500.00-2631.86%
MELI240405C016400002024-03-28 11:08AM EDT1,640.001.130.002.25-3.27-74.32%15535.76%
MELI240405C016450002024-03-27 10:48AM EDT1,645.002.050.051.850.00-1335.29%
MELI240405C016500002024-03-28 3:32PM EDT1,650.000.700.051.80-0.80-53.33%34336.07%
MELI240405C016550002024-03-22 1:58PM EDT1,655.008.000.002.450.00-2139.54%
MELI240405C016600002024-03-27 11:39AM EDT1,660.001.300.002.350.00-1840.19%
MELI240405C016700002024-03-25 12:31PM EDT1,670.002.820.001.850.00-202340.17%
MELI240405C016800002024-03-28 11:10AM EDT1,680.000.050.201.10-2.85-98.28%11138.23%
MELI240405C016900002024-03-18 10:59AM EDT1,690.003.620.002.150.00-1145.26%
MELI240405C017000002024-03-28 3:58PM EDT1,700.000.500.002.10-0.04-7.41%61846.92%
MELI240405C017100002024-03-28 12:33PM EDT1,710.000.750.002.05-1.40-65.12%1248.55%
MELI240405C017200002024-03-26 2:51PM EDT1,720.001.100.002.000.00-111250.14%
MELI240405C017300002024-03-20 2:40PM EDT1,730.001.200.001.950.00-31551.69%
MELI240405C017400002024-03-21 3:20PM EDT1,740.002.600.001.950.00-11153.46%
MELI240405C017500002024-03-15 12:11PM EDT1,750.003.900.001.900.00-14454.94%
MELI240405C017800002024-03-13 10:14AM EDT1,780.000.700.001.850.00-1153.41%
MELI240405C017900002024-02-27 4:28PM EDT1,790.0015.900.001.850.00-2254.93%
MELI240405C018000002024-03-26 12:39PM EDT1,800.001.000.001.000.00-11751.81%
MELI240405C018100002024-02-22 4:38PM EDT1,810.00115.100.003.400.00-2063.77%
MELI240405C018200002024-03-13 2:34PM EDT1,820.002.000.001.800.00-102259.20%
MELI240405C018400002024-03-14 10:59AM EDT1,840.003.190.001.800.00-1162.13%
MELI240405C018500002024-03-05 12:12PM EDT1,850.003.290.001.750.00-1163.31%
MELI240405C018600002024-03-19 9:57AM EDT1,860.000.410.001.750.00-1164.75%
MELI240405C018700002024-02-23 12:12PM EDT1,870.008.270.003.000.00-1071.66%
MELI240405C018800002024-02-23 4:46PM EDT1,880.0011.120.002.950.00-3372.95%
MELI240405C019800002024-02-23 11:26AM EDT1,980.004.000.002.800.00-1186.43%
MELI240405C020000002024-03-12 11:46AM EDT2,000.002.160.001.750.00-1183.50%
MELI240405C020600002024-03-12 11:46AM EDT2,060.002.050.001.700.00-1190.60%
MELI240405C024000002024-03-07 12:13PM EDT2,400.002.800.000.050.00--192.58%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI240405P009400002024-02-23 11:19AM EDT940.000.900.002.650.00-11147.07%
MELI240405P010200002024-02-23 11:22AM EDT1,020.000.700.002.650.00-22124.34%
MELI240405P012400002024-03-07 4:35PM EDT1,240.001.200.001.750.00--164.21%
MELI240405P012800002024-03-27 1:23PM EDT1,280.000.370.001.800.00-1155.48%
MELI240405P013000002024-03-19 9:56AM EDT1,300.001.900.001.850.00-1551.25%
MELI240405P013100002024-03-20 2:31PM EDT1,310.001.610.001.900.00-1455.54%
MELI240405P013200002024-02-23 3:18PM EDT1,320.003.200.003.100.00-4251.12%
MELI240405P013300002024-03-26 11:20AM EDT1,330.000.260.001.950.00-6850.93%
MELI240405P013400002024-03-28 3:09PM EDT1,340.000.300.002.00-0.16-34.78%4848.72%
MELI240405P013500002024-03-28 2:20PM EDT1,350.000.510.302.05+0.11+27.50%101046.50%
MELI240405P013600002024-03-20 10:53AM EDT1,360.003.000.002.150.00-11644.48%
MELI240405P013700002024-03-15 3:14PM EDT1,370.006.420.002.200.00--1042.20%
MELI240405P013800002024-03-27 11:53AM EDT1,380.001.040.002.300.00-101240.09%
MELI240405P013900002024-03-27 1:15PM EDT1,390.001.250.002.45+0.23+22.55%12438.12%
MELI240405P014000002024-03-28 3:49PM EDT1,400.001.000.052.450.00-202735.56%
MELI240405P014100002024-03-27 3:49PM EDT1,410.001.300.102.400.00-245732.83%
MELI240405P014200002024-03-28 1:28PM EDT1,420.001.751.151.95-0.29-14.22%174528.80%
MELI240405P014300002024-03-28 3:29PM EDT1,430.001.801.602.45-0.50-21.74%271727.80%
MELI240405P014400002024-03-28 3:57PM EDT1,440.002.552.003.10-1.08-29.75%292026.82%
MELI240405P014500002024-03-28 12:39PM EDT1,450.003.642.504.40-0.36-9.00%63426.79%
MELI240405P014550002024-03-28 10:19AM EDT1,455.003.603.605.10-1.15-24.21%21426.60%
MELI240405P014600002024-03-27 2:21PM EDT1,460.006.084.305.800.00-61626.25%
MELI240405P014650002024-03-28 2:26PM EDT1,465.006.334.806.70-1.97-23.73%163026.08%
MELI240405P014700002024-03-28 3:49PM EDT1,470.007.335.807.60-1.10-13.05%192325.74%
MELI240405P014750002024-03-28 10:53AM EDT1,475.009.007.609.10+0.60+7.14%8326.09%
MELI240405P014800002024-03-28 3:57PM EDT1,480.009.158.509.80+0.35+3.98%52825.15%
MELI240405P014850002024-03-27 10:02AM EDT1,485.0010.009.8011.20+2.00+25.00%1524.99%
MELI240405P014900002024-03-28 3:59PM EDT1,490.0012.2211.3013.30-2.99-19.66%453825.50%
MELI240405P014950002024-03-28 2:49PM EDT1,495.0013.6413.0015.20-4.36-24.22%322025.54%
MELI240405P015000002024-03-28 1:48PM EDT1,500.0015.9214.9016.60-3.59-18.40%54624.81%
MELI240405P015050002024-03-28 1:46PM EDT1,505.0019.6216.9019.40+2.32+13.41%82125.49%
MELI240405P015075002024-03-26 11:50AM EDT1,507.5014.0018.3019.900.00-1124.74%
MELI240405P015100002024-03-28 1:51PM EDT1,510.0020.4819.3021.90-3.52-14.67%32325.63%
MELI240405P015125002024-03-28 2:06PM EDT1,512.5021.5120.4023.40+0.65+3.12%101625.90%
MELI240405P015150002024-03-28 3:23PM EDT1,515.0022.0221.7024.20+1.92+9.55%21125.34%
MELI240405P015175002024-03-28 3:21PM EDT1,517.5021.9022.8024.70-3.00-12.05%1324.39%
MELI240405P015200002024-03-28 3:49PM EDT1,520.0025.9524.5026.50+2.05+8.58%31824.85%
MELI240405P015225002024-03-28 3:21PM EDT1,522.5024.4025.6027.40-4.95-16.87%9424.25%
MELI240405P015250002024-03-27 2:15PM EDT1,525.0028.2727.1030.400.00-4525.99%
MELI240405P015275002024-03-26 10:35AM EDT1,527.5019.6528.5030.900.00-1024.82%
MELI240405P015300002024-03-28 11:39AM EDT1,530.0030.3030.1032.80+1.50+5.21%45825.21%
MELI240405P015350002024-03-28 3:56PM EDT1,535.0033.4532.6035.70+1.45+4.53%11624.80%
MELI240405P015400002024-03-28 1:53PM EDT1,540.0036.5136.3039.40+8.01+28.11%12525.16%
MELI240405P015450002024-03-25 12:31PM EDT1,545.0033.8737.9044.800.00-5527.55%
MELI240405P015500002024-03-28 12:33PM EDT1,550.0044.0041.4049.30+12.77+40.89%51728.72%
MELI240405P015550002024-03-27 12:52PM EDT1,555.0048.2045.0052.000.00-3627.34%
MELI240405P015600002024-03-28 3:40PM EDT1,560.0053.7649.0055.90+14.11+35.59%1227.38%
MELI240405P015700002024-03-28 3:06PM EDT1,570.0057.4057.0064.10+30.30+111.81%2427.58%
MELI240405P015750002024-03-28 1:54PM EDT1,575.0066.2062.0070.70-3.23-4.65%11331.68%
MELI240405P015800002024-03-28 1:54PM EDT1,580.0067.4666.0073.00+17.01+33.72%5228.43%
MELI240405P015900002024-03-28 3:29PM EDT1,590.0076.3875.0084.50+23.28+43.84%13133.93%
MELI240405P016000002024-03-28 3:02PM EDT1,600.0084.5684.1092.00+23.69+38.92%43931.52%
MELI240405P016100002024-03-28 9:54AM EDT1,610.0085.0094.00103.90+8.20+10.68%1238.08%
MELI240405P016200002024-03-28 12:28PM EDT1,620.00107.78101.40116.00+41.28+62.08%3944.74%
MELI240405P016300002024-03-21 12:00PM EDT1,630.0073.50110.00124.200.00-1443.72%
MELI240405P016400002024-03-25 12:25PM EDT1,640.00102.65120.50135.000.00-1147.86%
MELI240405P016450002024-03-25 9:34AM EDT1,645.0091.20125.20140.000.00-1149.08%
MELI240405P016500002024-03-26 11:58AM EDT1,650.00109.74130.40144.200.00-1448.54%
MELI240405P016600002024-03-25 3:45PM EDT1,660.00108.90140.00154.000.00-13650.42%
MELI240405P016700002024-03-11 10:08AM EDT1,670.00157.30150.10165.000.00-252555.03%
MELI240405P016800002024-03-21 1:55PM EDT1,680.00121.00160.00174.300.00--055.70%
MELI240405P017200002024-03-05 10:36AM EDT1,720.00186.00200.20215.000.00--066.21%
MELI240405P017300002024-03-26 3:07PM EDT1,730.00193.80209.20224.200.00-79066.26%
MELI240405P017500002024-03-11 10:41AM EDT1,750.00221.60229.10244.100.00-20070.10%
MELI240405P018500002024-03-05 10:36AM EDT1,850.00312.00329.10344.100.00--089.21%