Italia markets close in 5 hours 8 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
717,31-22,15 (-3,00%)
Alla chiusura: 04:00PM EDT
723,13 +5,82 (+0,81%)
Preborsa: 06:16AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI220701C003100002022-06-14 9:36AM EDT310.00314.000.000.000.00--00.00%
MELI220701C003800002022-06-22 9:32AM EDT380.00270.500.000.000.00--00.00%
MELI220701C004000002022-06-06 12:04PM EDT400.00402.000.000.000.00--00.00%
MELI220701C005000002022-06-17 2:59PM EDT500.00145.200.000.000.00-2100.00%
MELI220701C006000002022-06-24 3:03PM EDT600.00135.050.000.000.00-200.00%
MELI220701C006050002022-06-24 9:32AM EDT605.00122.000.000.000.00-100.00%
MELI220701C006100002022-06-16 9:59AM EDT610.0055.600.000.000.00-100.00%
MELI220701C006200002022-06-22 12:25PM EDT620.0076.450.000.000.00-100.00%
MELI220701C006250002022-06-15 9:41AM EDT625.0063.000.000.000.00-100.00%
MELI220701C006350002022-06-24 12:14PM EDT635.0092.790.000.000.00-600.00%
MELI220701C006400002022-06-21 3:41PM EDT640.0046.000.000.000.00-300.00%
MELI220701C006450002022-06-21 2:01PM EDT645.0040.600.000.000.00-100.00%
MELI220701C006500002022-06-27 9:33AM EDT650.0090.100.000.000.00-200.00%
MELI220701C006550002022-06-27 11:54AM EDT655.0079.670.000.000.00-2100.00%
MELI220701C006600002022-06-17 3:44PM EDT660.0028.000.000.000.00-100.00%
MELI220701C006650002022-06-24 10:11AM EDT665.0082.440.000.000.00-100.00%
MELI220701C006700002022-06-27 1:52PM EDT670.0057.800.000.000.00-100.00%
MELI220701C006750002022-06-24 2:04PM EDT675.0063.700.000.000.00-400.00%
MELI220701C006800002022-06-27 1:52PM EDT680.0050.300.000.000.00-100.00%
MELI220701C006825002022-06-24 11:40AM EDT682.5054.000.000.000.00-100.00%
MELI220701C006850002022-06-24 3:44PM EDT685.0062.800.000.000.00-300.00%
MELI220701C006875002022-06-24 10:10AM EDT687.5062.600.000.000.00-100.00%
MELI220701C006900002022-06-27 12:23PM EDT690.0050.140.000.000.00-100.00%
MELI220701C006950002022-06-27 10:17AM EDT695.0045.440.000.000.00-100.00%
MELI220701C007000002022-06-27 1:13PM EDT700.0040.000.000.000.00-800.00%
MELI220701C007050002022-06-24 3:56PM EDT705.0051.100.000.000.00-100.00%
MELI220701C007100002022-06-27 3:44PM EDT710.0030.800.000.000.00-200.00%
MELI220701C007150002022-06-27 3:46PM EDT715.0025.650.000.000.00-2300.00%
MELI220701C007200002022-06-27 10:23AM EDT720.0025.500.000.000.00-100.78%
MELI220701C007250002022-06-27 3:35PM EDT725.0020.000.000.000.00-703.13%
MELI220701C007300002022-06-27 3:44PM EDT730.0019.000.000.000.00-1303.13%
MELI220701C007350002022-06-27 3:22PM EDT735.0017.800.000.000.00-306.25%
MELI220701C007400002022-06-27 3:43PM EDT740.0014.390.000.000.00-706.25%
MELI220701C007450002022-06-27 3:58PM EDT745.0013.390.000.000.00-1006.25%
MELI220701C007500002022-06-27 11:07AM EDT750.0018.100.000.000.00-6012.50%
MELI220701C007550002022-06-27 3:58PM EDT755.0010.440.000.000.00-2012.50%
MELI220701C007600002022-06-27 3:50PM EDT760.008.900.000.000.00-12012.50%
MELI220701C007650002022-06-27 3:38PM EDT765.007.200.000.000.00-6012.50%
MELI220701C007700002022-06-27 1:03PM EDT770.009.200.000.000.00-7012.50%
MELI220701C007750002022-06-27 9:32AM EDT775.0015.000.000.000.00-1012.50%
MELI220701C007800002022-06-27 3:52PM EDT780.005.000.000.000.00-85012.50%
MELI220701C007850002022-06-24 3:45PM EDT785.0010.390.000.000.00-23012.50%
MELI220701C007900002022-06-27 3:44PM EDT790.003.300.000.000.00-7025.00%
MELI220701C007950002022-06-27 3:39PM EDT795.003.090.000.000.00-3025.00%
MELI220701C008000002022-06-27 3:34PM EDT800.002.500.000.000.00-25025.00%
MELI220701C008050002022-06-24 3:59PM EDT805.006.750.000.000.00-4025.00%
MELI220701C008100002022-06-24 3:23PM EDT810.005.450.000.000.00-7025.00%
MELI220701C008150002022-06-27 12:10PM EDT815.002.850.000.000.00-2025.00%
MELI220701C008200002022-06-27 3:48PM EDT820.001.420.000.000.00-2025.00%
MELI220701C008250002022-06-27 2:57PM EDT825.001.150.000.000.00-15025.00%
MELI220701C008300002022-06-27 3:59PM EDT830.001.300.000.000.00-1025.00%
MELI220701C008350002022-06-27 10:05AM EDT835.002.800.000.000.00-19025.00%
MELI220701C008400002022-06-27 2:42PM EDT840.000.700.000.000.00-7025.00%
MELI220701C008450002022-06-27 10:32AM EDT845.001.310.000.000.00-10025.00%
MELI220701C008500002022-06-27 2:52PM EDT850.000.400.000.000.00-41025.00%
MELI220701C008550002022-06-24 2:25PM EDT855.001.360.000.000.00-1025.00%
MELI220701C008600002022-06-27 10:30AM EDT860.000.050.000.000.00-5025.00%
MELI220701C008650002022-06-07 2:47PM EDT865.0036.650.000.000.00-1025.00%
MELI220701C008700002022-06-22 3:45PM EDT870.000.050.000.000.00-1025.00%
MELI220701C008800002022-06-21 9:44AM EDT880.000.500.000.000.00-1050.00%
MELI220701C008850002022-05-24 10:18AM EDT885.0017.800.002.450.00--4109.91%
MELI220701C008900002022-06-06 1:41PM EDT890.0025.290.000.000.00-2050.00%
MELI220701C008950002022-06-21 10:44AM EDT895.000.200.000.000.00--050.00%
MELI220701C009000002022-06-24 3:39PM EDT900.000.500.000.000.00-10050.00%
MELI220701C009100002022-05-16 12:07AM EDT910.0047.490.704.100.00--1137.74%
MELI220701C009200002022-06-13 9:31AM EDT920.002.160.000.000.00-2050.00%
MELI220701C009300002022-06-15 9:41AM EDT930.002.230.000.000.00-1050.00%
MELI220701C009400002022-06-09 3:35PM EDT940.004.190.000.000.00--050.00%
MELI220701C009500002022-06-24 10:27AM EDT950.000.100.000.000.00-1050.00%
MELI220701C009600002022-06-01 9:49AM EDT960.0010.880.000.000.00-1050.00%
MELI220701C009700002022-06-08 12:59PM EDT970.0010.000.000.000.00-1050.00%
MELI220701C009800002022-06-16 10:36AM EDT980.001.030.000.000.00-1050.00%
MELI220701C009900002022-06-16 10:45AM EDT990.000.300.000.000.00-1050.00%
MELI220701C010000002022-06-21 11:49AM EDT1,000.001.830.000.000.00-15050.00%
MELI220701C010200002022-05-31 10:26AM EDT1,020.004.600.000.000.00-1050.00%
MELI220701C010300002022-06-21 12:52PM EDT1,030.001.810.000.000.00-50050.00%
MELI220701C010400002022-06-01 10:17AM EDT1,040.002.180.000.000.00-2050.00%
MELI220701C010500002022-06-27 9:57AM EDT1,050.000.050.000.000.00-1050.00%
MELI220701C010600002022-05-27 9:30AM EDT1,060.004.600.002.200.00-23179.00%
MELI220701C010700002022-06-06 10:56AM EDT1,070.001.900.000.000.00-1050.00%
MELI220701C010800002022-06-01 10:28AM EDT1,080.000.010.000.000.00-47050.00%
MELI220701C010900002022-06-01 2:38PM EDT1,090.001.590.000.000.00-80050.00%
MELI220701C011000002022-06-24 3:39PM EDT1,100.000.050.000.000.00-13050.00%
MELI220701C011100002022-05-25 10:55AM EDT1,110.001.760.000.050.00--1131.25%
MELI220701C011200002022-06-08 12:49PM EDT1,120.001.310.000.000.00-8050.00%
MELI220701C011300002022-06-21 12:52PM EDT1,130.001.780.000.000.00-50050.00%
MELI220701C011400002022-05-26 9:35AM EDT1,140.001.480.000.050.00--1139.06%
MELI220701C011500002022-06-21 9:53AM EDT1,150.000.050.000.000.00-3050.00%
MELI220701C011600002022-05-26 9:38AM EDT1,160.001.230.000.050.00--26143.75%
MELI220701C011700002022-05-26 9:38AM EDT1,170.001.290.000.000.00--950.00%
MELI220701C011800002022-05-26 9:39AM EDT1,180.000.790.000.050.00--14147.66%
MELI220701C011900002022-06-22 10:30AM EDT1,190.000.050.000.000.00-3050.00%
MELI220701C012000002022-06-21 9:49AM EDT1,200.000.050.000.000.00-71050.00%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI220701P003100002022-06-23 1:21PM EDT310.000.050.000.000.00-40100.00%
MELI220701P003200002022-06-17 9:36AM EDT320.000.850.000.000.00-2050.00%
MELI220701P003300002022-06-23 10:53AM EDT330.000.050.000.000.00-15050.00%
MELI220701P003400002022-06-22 1:49PM EDT340.000.100.000.000.00-2050.00%
MELI220701P003500002022-06-22 1:49PM EDT350.000.100.000.000.00-4050.00%
MELI220701P003600002022-06-16 9:41AM EDT360.002.860.000.000.00--050.00%
MELI220701P003700002022-06-24 11:22AM EDT370.000.050.000.000.00-1050.00%
MELI220701P003800002022-06-24 11:27AM EDT380.000.050.000.000.00-6050.00%
MELI220701P003900002022-06-24 11:29AM EDT390.000.050.000.000.00-3050.00%
MELI220701P004000002022-06-27 12:56PM EDT400.000.050.000.000.00-10050.00%
MELI220701P004100002022-06-23 3:59PM EDT410.000.200.000.000.00-2050.00%
MELI220701P004200002022-06-17 11:56AM EDT420.002.200.000.000.00-44050.00%
MELI220701P004300002022-06-17 12:58PM EDT430.002.000.000.000.00-72050.00%
MELI220701P004400002022-06-27 10:22AM EDT440.000.050.000.000.00-10050.00%
MELI220701P004500002022-06-21 9:37AM EDT450.001.000.000.000.00-1050.00%
MELI220701P004600002022-06-27 3:00PM EDT460.000.100.000.000.00-20050.00%
MELI220701P004700002022-06-21 12:23PM EDT470.002.150.000.000.00-9050.00%
MELI220701P004800002022-06-21 12:24PM EDT480.002.700.000.000.00-10050.00%
MELI220701P004850002022-06-22 2:49PM EDT485.001.250.000.000.00--050.00%
MELI220701P004900002022-06-24 3:11PM EDT490.001.020.000.000.00-1050.00%
MELI220701P004950002022-06-22 2:14PM EDT495.001.400.000.000.00--050.00%
MELI220701P005000002022-06-27 10:49AM EDT500.000.450.000.000.00-6050.00%
MELI220701P005100002022-06-22 11:35AM EDT510.001.900.000.000.00-1050.00%
MELI220701P005200002022-06-27 2:05PM EDT520.000.200.000.000.00-3050.00%
MELI220701P005300002022-06-27 12:36PM EDT530.000.350.000.000.00-1050.00%
MELI220701P005400002022-06-24 12:25PM EDT540.000.800.000.000.00-38050.00%
MELI220701P005450002022-06-24 9:54AM EDT545.000.050.000.000.00-1050.00%
MELI220701P005500002022-06-27 12:35PM EDT550.000.620.000.000.00-58050.00%
MELI220701P005550002022-06-24 1:32PM EDT555.001.450.000.000.00-2050.00%
MELI220701P005600002022-06-24 1:58PM EDT560.001.000.000.000.00-4050.00%
MELI220701P005650002022-06-24 11:05AM EDT565.001.150.000.000.00-4050.00%
MELI220701P005700002022-06-27 1:43PM EDT570.000.950.000.000.00-2050.00%
MELI220701P005750002022-06-27 10:36AM EDT575.001.300.000.000.00-1050.00%
MELI220701P005800002022-06-24 11:46AM EDT580.001.370.000.000.00-1050.00%
MELI220701P005850002022-06-23 3:02PM EDT585.005.150.000.000.00-2050.00%
MELI220701P005900002022-06-27 11:14AM EDT590.001.340.000.000.00-2050.00%
MELI220701P005950002022-06-27 10:29AM EDT595.001.800.000.000.00-2025.00%
MELI220701P006000002022-06-27 3:08PM EDT600.001.750.000.000.00-203025.00%
MELI220701P006050002022-06-23 3:02PM EDT605.007.200.000.000.00-6025.00%
MELI220701P006100002022-06-27 1:41PM EDT610.002.000.000.000.00-28025.00%
MELI220701P006150002022-06-27 3:38PM EDT615.002.600.000.000.00-2025.00%
MELI220701P006200002022-06-27 11:21AM EDT620.002.200.000.000.00-9025.00%
MELI220701P006250002022-06-24 2:38PM EDT625.003.300.000.000.00-2025.00%
MELI220701P006300002022-06-27 9:46AM EDT630.003.200.000.000.00-1025.00%
MELI220701P006350002022-06-27 10:17AM EDT635.003.290.000.000.00-3025.00%
MELI220701P006400002022-06-27 11:10AM EDT640.003.800.000.000.00-5025.00%
MELI220701P006450002022-06-27 3:24PM EDT645.005.500.000.000.00-4025.00%
MELI220701P006500002022-06-27 1:24PM EDT650.004.580.000.000.00-68025.00%
MELI220701P006550002022-06-27 1:30PM EDT655.005.400.000.000.00-26012.50%
MELI220701P006600002022-06-27 3:49PM EDT660.006.900.000.000.00-17012.50%
MELI220701P006650002022-06-24 12:26PM EDT665.009.350.000.000.00-1012.50%
MELI220701P006700002022-06-24 10:21AM EDT670.0010.500.000.000.00-3012.50%
MELI220701P006750002022-06-27 2:17PM EDT675.0010.000.000.000.00-15012.50%
MELI220701P006800002022-06-27 3:42PM EDT680.0011.250.000.000.00-5012.50%
MELI220701P006850002022-06-27 1:55PM EDT685.0013.300.000.000.00-5012.50%
MELI220701P006900002022-06-27 1:44PM EDT690.0014.700.000.000.00-506.25%
MELI220701P006925002022-06-24 12:55PM EDT692.5017.700.000.000.00-106.25%
MELI220701P006950002022-06-27 3:29PM EDT695.0016.120.000.000.00-506.25%
MELI220701P006975002022-06-23 10:53AM EDT697.5027.000.000.000.00--06.25%
MELI220701P007000002022-06-27 3:49PM EDT700.0017.100.000.000.00-2906.25%
MELI220701P007050002022-06-27 10:18AM EDT705.0021.000.000.000.00-303.13%
MELI220701P007100002022-06-27 3:27PM EDT710.0021.290.000.000.00-1003.13%
MELI220701P007150002022-06-27 3:46PM EDT715.0023.150.000.000.00-400.78%
MELI220701P007200002022-06-27 3:06PM EDT720.0028.800.000.000.00-800.00%
MELI220701P007250002022-06-27 2:50PM EDT725.0027.200.000.000.00-300.00%
MELI220701P007300002022-06-27 12:31PM EDT730.0031.450.000.000.00-1900.00%
MELI220701P007350002022-06-27 9:33AM EDT735.0026.000.000.000.00-100.00%
MELI220701P007400002022-06-27 3:06PM EDT740.0040.000.000.000.00-300.00%
MELI220701P007450002022-06-24 10:00AM EDT745.0035.400.000.000.00-100.00%
MELI220701P007500002022-06-27 3:42PM EDT750.0045.000.000.000.00-100.00%
MELI220701P007600002022-06-07 11:33AM EDT760.0031.240.000.000.00-100.00%
MELI220701P007750002022-05-26 12:58PM EDT775.0065.7046.6054.400.00--10.00%
MELI220701P007800002022-05-17 11:40AM EDT780.0069.76162.20177.200.00--2439.27%
MELI220701P007850002022-06-15 10:47AM EDT785.00152.000.000.000.00-200.00%
MELI220701P007900002022-05-19 11:36AM EDT790.0075.35148.50163.500.00-21371.32%
MELI220701P007950002022-06-10 1:37PM EDT795.00119.570.000.000.00-100.00%
MELI220701P008000002022-06-24 2:46PM EDT800.0072.000.000.000.00-100.00%
MELI220701P008100002022-05-20 12:44PM EDT810.00114.30167.90182.900.00-15390.62%
MELI220701P008150002022-05-17 2:53PM EDT815.0077.05195.50210.500.00--1471.32%
MELI220701P008200002022-05-17 2:53PM EDT820.0079.15200.50215.500.00--1476.40%
MELI220701P008300002022-06-08 12:32PM EDT830.0052.000.000.000.00--00.00%
MELI220701P008350002022-06-24 3:32PM EDT835.00102.100.000.000.00-100.00%
MELI220701P008400002022-05-16 1:37PM EDT840.00104.40160.50175.000.00--1290.58%
MELI220701P008700002022-05-24 10:18AM EDT870.00191.30163.60177.500.00-11208.95%
MELI220701P009000002022-06-23 12:39PM EDT900.00215.000.000.000.00-100.00%
MELI220701P009500002022-06-16 11:29AM EDT950.00323.310.000.000.00-100.00%
MELI220701P009800002022-05-19 1:28PM EDT980.00191.00336.70351.700.00--0529.35%
MELI220701P010000002022-05-16 1:54PM EDT1,000.00216.24318.30333.300.00--0402.12%
MELI220701P010500002022-05-31 10:28AM EDT1,050.00270.930.000.000.00--00.00%