Italia markets open in 7 hours 35 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
827,78-1,90 (-0,23%)
Alla chiusura: 04:00PM EDT
828,51 +0,73 (+0,09%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI221007C005200002022-09-12 9:40AM EDT520.00490.00302.00317.000.00--1190.01%
MELI221007C006000002022-09-21 3:11PM EDT600.00301.70222.20237.200.00--3141.19%
MELI221007C006300002022-09-27 2:38PM EDT630.00173.33192.40207.40+173.33--1125.29%
MELI221007C006400002022-09-26 3:43PM EDT640.00164.50182.60197.60+164.50--1121.44%
MELI221007C006500002022-09-30 1:28PM EDT650.00199.04172.70187.70-88.96-30.89%11116.38%
MELI221007C006650002022-09-28 10:32AM EDT665.00170.42158.00173.00+170.42--1110.06%
MELI221007C006900002022-09-28 12:13PM EDT690.00160.66133.70148.70+160.66--1100.17%
MELI221007C006950002022-09-30 10:34AM EDT695.00154.47129.10144.10+154.47-1099.76%
MELI221007C007000002022-09-30 12:09PM EDT700.00148.25124.40139.40-83.55-36.04%1198.50%
MELI221007C007400002022-09-29 11:43AM EDT740.00112.0092.10102.100.00-1395.41%
MELI221007C007500002022-09-30 3:14PM EDT750.0098.0083.2093.20+27.60+39.20%10291.86%
MELI221007C007650002022-09-30 9:34AM EDT765.0072.7070.8080.10+72.70-22587.47%
MELI221007C007750002022-09-30 11:13AM EDT775.0090.0063.3072.70+15.00+20.00%1486.80%
MELI221007C007900002022-09-30 11:16AM EDT790.0074.8052.3061.80+74.80-2684.55%
MELI221007C007950002022-09-29 1:17PM EDT795.0059.8548.7057.70+59.85--1182.82%
MELI221007C008000002022-09-30 12:38PM EDT800.0060.0945.0053.80+60.09-2781.01%
MELI221007C008050002022-09-28 9:47AM EDT805.0043.6041.5050.20+43.60--179.60%
MELI221007C008100002022-09-30 9:50AM EDT810.0046.7039.5046.50-10.78-18.75%11679.68%
MELI221007C008150002022-09-30 3:04PM EDT815.0048.9335.5043.00+48.93-4877.30%
MELI221007C008200002022-09-30 12:41PM EDT820.0047.3032.4039.80+8.70+22.54%11576.10%
MELI221007C008250002022-09-30 10:02AM EDT825.0038.0029.0036.50-2.84-6.95%21374.17%
MELI221007C008300002022-09-30 3:58PM EDT830.0030.1029.0033.40-5.60-15.69%111276.21%
MELI221007C008350002022-09-30 1:41PM EDT835.0036.8624.5030.60+36.86-6272.99%
MELI221007C008400002022-09-30 3:38PM EDT840.0030.7024.0026.20-17.60-36.44%2572.30%
MELI221007C008450002022-09-30 3:34PM EDT845.0029.5421.8024.00-0.30-1.01%96271.89%
MELI221007C008500002022-09-30 3:41PM EDT850.0026.5019.5022.00+2.60+10.88%771371.31%
MELI221007C008550002022-09-30 12:29PM EDT855.0026.4016.9020.90+0.40+1.54%8671.14%
MELI221007C008600002022-09-30 3:53PM EDT860.0018.2015.7018.70-4.87-21.11%213971.05%
MELI221007C008650002022-09-30 1:42PM EDT865.0021.6014.1016.70-0.91-4.04%9570.40%
MELI221007C008700002022-09-30 3:59PM EDT870.0014.0012.4015.50-2.50-15.15%181670.34%
MELI221007C008750002022-09-30 12:09PM EDT875.0018.5711.2014.00+18.57-6370.28%
MELI221007C008800002022-09-30 3:10PM EDT880.0016.109.1012.40+1.47+10.05%61668.45%
MELI221007C008850002022-09-30 3:50PM EDT885.0011.508.5011.30-1.83-13.73%51769.21%
MELI221007C008900002022-09-30 3:57PM EDT890.009.507.5010.00-15.40-61.85%71268.79%
MELI221007C008950002022-09-30 11:17AM EDT895.0015.617.109.00+15.61-1369.53%
MELI221007C009000002022-09-30 3:14PM EDT900.0010.186.508.30+0.18+1.80%1041770.25%
MELI221007C009025002022-09-30 9:57AM EDT902.5010.775.608.00+10.77-21069.54%
MELI221007C009050002022-09-28 11:23AM EDT905.0011.405.107.100.00-1268.33%
MELI221007C009100002022-09-30 3:27PM EDT910.007.404.906.40-0.30-3.90%1221469.28%
MELI221007C009150002022-09-30 11:41AM EDT915.008.704.305.70+0.31+3.69%62569.21%
MELI221007C009200002022-09-30 3:43PM EDT920.005.643.705.50+0.14+2.55%202469.98%
MELI221007C009250002022-09-30 3:07PM EDT925.005.903.104.80-1.60-21.33%61969.39%
MELI221007C009300002022-09-30 3:44PM EDT930.004.402.354.50-7.60-63.33%111769.07%
MELI221007C009350002022-09-30 2:14PM EDT935.004.801.953.80-6.90-58.97%33968.27%
MELI221007C009400002022-09-30 11:34AM EDT940.005.401.903.20-4.50-45.45%17968.47%
MELI221007C009450002022-09-30 3:57PM EDT945.002.191.303.70-7.91-78.32%12570.29%
MELI221007C009500002022-09-30 3:52PM EDT950.002.151.903.30-0.85-28.33%1762373.05%
MELI221007C009550002022-09-30 11:09AM EDT955.003.801.152.90+1.05+38.18%1371.08%
MELI221007C009600002022-09-30 3:39PM EDT960.002.030.652.95-4.67-69.70%4871.29%
MELI221007C009650002022-09-30 12:25PM EDT965.002.300.752.80-0.20-8.00%22973.02%
MELI221007C009700002022-09-30 3:15PM EDT970.001.800.502.60-1.20-40.00%122872.95%
MELI221007C009750002022-09-30 3:38PM EDT975.001.400.802.50-0.25-15.15%4575.73%
MELI221007C009800002022-09-30 11:10AM EDT980.002.100.202.35+0.30+16.67%3273.90%
MELI221007C009850002022-09-29 9:59AM EDT985.001.850.102.200.00-1174.29%
MELI221007C009900002022-09-30 10:54AM EDT990.001.300.002.10-2.02-60.84%12274.83%
MELI221007C009950002022-09-09 3:44PM EDT995.0051.560.002.050.00-1276.22%
MELI221007C010000002022-09-30 3:57PM EDT1,000.000.650.051.05-0.23-26.14%167970.61%
MELI221007C010050002022-09-29 1:17PM EDT1,005.000.050.001.900.00-61178.59%
MELI221007C010100002022-09-16 3:43PM EDT1,010.0023.400.001.800.00-4479.52%
MELI221007C010150002022-09-19 12:47PM EDT1,015.0019.280.001.750.00-2380.76%
MELI221007C010200002022-09-30 10:10AM EDT1,020.000.500.001.70-1.60-76.19%20881.98%
MELI221007C010250002022-09-26 11:41AM EDT1,025.001.090.001.650.00-1183.18%
MELI221007C010300002022-09-15 11:54AM EDT1,030.0031.100.001.650.00--184.74%
MELI221007C010350002022-09-28 3:33PM EDT1,035.001.700.001.600.00-2185.89%
MELI221007C010450002022-09-27 1:12PM EDT1,045.000.840.001.550.00-6088.53%
MELI221007C010500002022-09-27 1:12PM EDT1,050.000.790.001.500.00-6789.58%
MELI221007C010600002022-09-02 2:54PM EDT1,060.0011.200.001.500.00-1192.53%
MELI221007C010700002022-09-22 10:15AM EDT1,070.002.300.001.450.00-11194.97%
MELI221007C010800002022-09-02 2:54PM EDT1,080.009.200.001.400.00-2297.36%
MELI221007C010900002022-09-28 2:11PM EDT1,090.000.730.001.400.00-12100.20%
MELI221007C011000002022-09-30 1:09PM EDT1,100.000.200.000.95-0.29-59.18%41797.66%
MELI221007C011200002022-09-15 12:21PM EDT1,120.0011.500.000.700.00-1298.97%
MELI221007C011400002022-09-13 10:33AM EDT1,140.0012.500.001.350.00-12113.14%
MELI221007C011500002022-09-19 1:38PM EDT1,150.003.280.001.300.00-22115.14%
MELI221007C011600002022-09-26 1:56PM EDT1,160.000.050.001.300.00-1112117.68%
MELI221007C011800002022-09-22 1:00PM EDT1,180.000.770.001.300.00-23122.71%
MELI221007C012000002022-09-30 3:34PM EDT1,200.000.050.000.400.00-516110.94%
MELI221007C012100002022-09-26 11:41AM EDT1,210.000.050.000.40+0.05--10113.09%
MELI221007C012200002022-09-26 11:42AM EDT1,220.000.050.000.400.00-1011115.23%
MELI221007C012300002022-09-26 11:42AM EDT1,230.000.050.000.40+0.05--10117.38%
MELI221007C012400002022-09-26 11:42AM EDT1,240.000.050.000.40+0.05--10119.43%
MELI221007C012600002022-09-26 11:35AM EDT1,260.000.050.001.300.00-46141.60%
MELI221007C012800002022-09-08 2:55PM EDT1,280.002.100.001.300.00--23146.09%
MELI221007C013000002022-09-20 1:30PM EDT1,300.000.350.000.500.00-256134.67%
MELI221007C013200002022-09-08 11:35AM EDT1,320.001.200.001.300.00--2154.79%
MELI221007C013400002022-09-08 11:37AM EDT1,340.001.120.001.300.00-37158.98%
MELI221007C013500002022-09-21 10:24AM EDT1,350.000.100.001.300.00--8161.08%
MELI221007C013600002022-09-27 11:21AM EDT1,360.000.050.001.300.00-123163.13%
MELI221007C014000002022-09-21 11:24AM EDT1,400.000.100.000.050.00--26125.78%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI221007P004600002022-09-30 3:19PM EDT460.000.050.000.100.00-1715153.91%
MELI221007P005000002022-09-29 3:40PM EDT500.000.150.000.350.00-153150.59%
MELI221007P005200002022-09-23 9:47AM EDT520.001.240.050.200.00-1113134.96%
MELI221007P005300002022-09-20 9:36AM EDT530.001.150.001.450.00--1160.35%
MELI221007P005400002022-09-29 3:36PM EDT540.000.150.001.500.00-15155.13%
MELI221007P005600002022-09-30 9:51AM EDT560.000.300.001.60-0.50-62.50%203144.73%
MELI221007P005700002022-09-29 3:51PM EDT570.000.500.001.650.00-15139.55%
MELI221007P005750002022-09-30 9:57AM EDT575.000.300.001.55+0.30-200135.40%
MELI221007P005800002022-09-30 9:50AM EDT580.000.300.001.60-6.10-95.31%204133.20%
MELI221007P005900002022-09-28 10:25AM EDT590.000.500.001.800.00-15129.88%
MELI221007P006000002022-09-30 9:49AM EDT600.000.300.000.40-0.50-62.50%2019101.56%
MELI221007P006050002022-09-27 2:03PM EDT605.001.450.001.90+1.45--1122.46%
MELI221007P006100002022-09-27 2:49PM EDT610.002.220.001.900.00-14119.68%
MELI221007P006150002022-09-30 12:31PM EDT615.000.300.000.90+0.30-200104.69%
MELI221007P006200002022-09-28 10:36AM EDT620.001.000.002.000.00-730115.09%
MELI221007P006250002022-09-27 1:58PM EDT625.002.400.002.05+2.40--2112.79%
MELI221007P006300002022-09-30 3:28PM EDT630.000.500.001.00-1.40-73.68%11298.63%
MELI221007P006400002022-09-30 2:59PM EDT640.000.500.002.20-10.90-95.61%24105.81%
MELI221007P006450002022-09-28 1:54PM EDT645.001.100.052.20+1.10--7103.47%
MELI221007P006500002022-09-30 3:52PM EDT650.001.050.001.00-0.20-16.00%303088.67%
MELI221007P006550002022-09-29 2:36PM EDT655.001.930.002.45+1.93--199.51%
MELI221007P006600002022-09-30 3:52PM EDT660.001.100.051.20-0.80-42.11%3711186.62%
MELI221007P006650002022-09-30 3:53PM EDT665.001.100.201.40+1.10-3087.45%
MELI221007P006700002022-09-30 9:52AM EDT670.001.690.252.70-0.46-21.40%110194.51%
MELI221007P006800002022-09-30 2:25PM EDT680.000.600.602.00-0.45-42.86%42486.89%
MELI221007P006850002022-09-30 9:51AM EDT685.002.470.803.10+2.47-1091.16%
MELI221007P006900002022-09-28 3:11PM EDT690.002.141.202.600.00-61687.84%
MELI221007P007000002022-09-30 3:57PM EDT700.002.601.503.90-2.40-48.00%334888.81%
MELI221007P007050002022-09-30 3:34PM EDT705.002.151.754.00+2.15-23087.11%
MELI221007P007100002022-09-30 11:09AM EDT710.002.002.254.80-0.90-31.03%34688.45%
MELI221007P007150002022-09-30 10:13AM EDT715.004.002.703.90+4.00-3583.92%
MELI221007P007200002022-09-30 3:44PM EDT720.003.212.904.50-3.49-52.09%18983.29%
MELI221007P007250002022-09-30 11:10AM EDT725.002.833.805.00+2.83-11384.07%
MELI221007P007300002022-09-30 3:37PM EDT730.003.864.005.80-4.44-53.49%41083.41%
MELI221007P007350002022-09-30 2:53PM EDT735.004.204.206.00+4.20-14181.09%
MELI221007P007400002022-09-30 3:37PM EDT740.004.765.007.20-1.45-23.35%151582.32%
MELI221007P007450002022-09-30 3:52PM EDT745.005.305.308.20+5.30-10381.62%
MELI221007P007500002022-09-30 3:38PM EDT750.006.006.808.70-3.65-37.82%123782.03%
MELI221007P007550002022-09-28 11:13AM EDT755.009.306.909.50+9.30--480.08%
MELI221007P007600002022-09-30 3:59PM EDT760.008.808.0010.70-3.20-26.67%45380.46%
MELI221007P007650002022-09-30 9:56AM EDT765.0010.948.3011.60+1.64+17.63%2578.66%
MELI221007P007700002022-09-29 3:34PM EDT770.0013.8010.0012.200.00-2578.47%
MELI221007P007750002022-09-30 3:51PM EDT775.0010.8011.0013.10-6.20-36.47%201977.37%
MELI221007P007800002022-09-30 3:50PM EDT780.0011.5012.3015.20+0.13+1.14%142878.24%
MELI221007P007850002022-09-30 3:40PM EDT785.0011.8313.6016.70-5.50-31.74%11077.90%
MELI221007P007900002022-09-30 3:59PM EDT790.0016.0014.7018.10-2.50-13.51%3912476.86%
MELI221007P007950002022-09-30 2:34PM EDT795.0012.5016.2019.80-2.92-18.94%11076.50%
MELI221007P008000002022-09-30 3:46PM EDT800.0016.7017.3020.60-5.30-24.09%386374.19%
MELI221007P008050002022-09-30 3:59PM EDT805.0021.1019.6023.40-1.70-7.46%32575.69%
MELI221007P008100002022-09-30 3:59PM EDT810.0023.0020.3024.60-0.43-1.84%16672.89%
MELI221007P008150002022-09-30 3:53PM EDT815.0024.5522.5026.40-1.09-4.25%81372.42%
MELI221007P008200002022-09-30 3:11PM EDT820.0020.5024.5029.90-9.71-32.14%121173.44%
MELI221007P008250002022-09-30 3:26PM EDT825.0024.5026.1032.40-11.73-32.38%9572.47%
MELI221007P008300002022-09-30 3:14PM EDT830.0025.1428.1035.10-9.85-28.15%72371.91%
MELI221007P008350002022-09-30 3:42PM EDT835.0028.8230.8036.80-11.78-29.01%121470.70%
MELI221007P008400002022-09-30 3:55PM EDT840.0034.0035.1037.90-7.40-17.87%6770.35%
MELI221007P008450002022-09-30 3:09PM EDT845.0031.3437.9040.60-13.96-30.82%11769.81%
MELI221007P008500002022-09-30 3:55PM EDT850.0041.5039.2045.20-0.50-1.19%132569.43%
MELI221007P008550002022-09-29 9:45AM EDT855.0045.4042.6049.100.00-2270.47%
MELI221007P008600002022-09-30 11:20AM EDT860.0032.4745.1051.80-13.03-28.64%7468.59%
MELI221007P008650002022-09-29 9:45AM EDT865.0051.3049.3055.900.00-2270.35%
MELI221007P008700002022-09-30 10:01AM EDT870.0053.1053.2058.20+0.10+0.19%2769.09%
MELI221007P008750002022-09-29 1:49PM EDT875.0060.0156.0063.200.00-1569.67%
MELI221007P008800002022-09-30 3:09PM EDT880.0051.3958.7066.60-24.81-32.56%2167.52%
MELI221007P008850002022-09-28 10:22AM EDT885.0076.2059.3068.300.00-4558.61%
MELI221007P008900002022-09-30 11:29AM EDT890.0049.8063.1072.50-19.20-27.83%9658.01%
MELI221007P009000002022-09-23 9:53AM EDT900.0091.9071.4081.400.00-23957.96%
MELI221007P009050002022-09-27 12:17PM EDT905.00112.8075.7085.300.00-35656.42%
MELI221007P009100002022-09-29 12:10PM EDT910.0073.7680.5090.100.00-25657.87%
MELI221007P009150002022-09-30 11:29AM EDT915.0067.5585.1094.70-10.12-13.03%21158.11%
MELI221007P009200002022-09-30 11:32AM EDT920.0072.5089.4099.10-22.92-24.02%6556.47%
MELI221007P009250002022-09-30 3:47PM EDT925.0091.0593.90103.80-41.60-31.36%3655.84%
MELI221007P009300002022-09-30 3:47PM EDT930.0095.2897.90107.90-26.44-21.72%1579.70%
MELI221007P009350002022-09-22 9:32AM EDT935.0077.60101.10116.100.00-1157.93%
MELI221007P009400002022-09-29 2:01PM EDT940.00115.61106.80121.800.00-91865.36%
MELI221007P009450002022-09-30 11:21AM EDT945.0093.50111.30126.30+30.74+48.98%11163.60%
MELI221007P009500002022-09-21 10:35AM EDT950.0074.00116.20131.200.00-1764.71%
MELI221007P009550002022-09-20 12:42PM EDT955.0070.90121.00136.000.00-1764.78%
MELI221007P009600002022-09-30 3:52PM EDT960.00129.97125.70140.70-22.27-14.63%11063.48%
MELI221007P009650002022-09-15 2:48PM EDT965.0057.70130.50145.500.00-121362.74%
MELI221007P009700002022-09-15 2:48PM EDT970.0060.20135.40150.400.00--1063.06%
MELI221007P009750002022-08-26 12:07PM EDT975.00128.00152.80167.300.00-22129.83%
MELI221007P009850002022-09-19 11:28AM EDT985.0088.72150.10165.100.00-10462.45%
MELI221007P009900002022-09-08 12:23PM EDT990.00114.80155.00170.000.00--261.38%
MELI221007P009950002022-09-14 10:55AM EDT995.0082.50160.10175.100.00-2265.48%
MELI221007P010000002022-09-23 12:51PM EDT1,000.00182.11164.90179.900.00-1160.94%
MELI221007P010100002022-09-14 9:45AM EDT1,010.0099.80174.80189.800.00-1158.20%
MELI221007P010200002022-09-23 9:30AM EDT1,020.00194.50184.80199.800.00-1160.84%
MELI221007P010300002022-09-08 10:16AM EDT1,030.00152.00194.80209.800.00--063.28%
MELI221007P010800002022-09-15 9:32AM EDT1,080.00139.50244.70259.700.00--0153.09%
MELI221007P011000002022-09-15 3:24PM EDT1,100.00153.70264.70279.700.00--0160.57%
MELI221007P011200002022-09-21 3:11PM EDT1,120.00222.00284.70299.700.00-10167.82%
MELI221007P012700002022-09-21 3:11PM EDT1,270.00369.70434.70449.700.00--0216.25%
MELI221007P012800002022-09-20 9:55AM EDT1,280.00364.00444.70459.700.00--0219.17%
MELI221007P013200002022-09-20 9:55AM EDT1,320.00404.00484.70499.700.00--0230.49%