MELI - MercadoLibre, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI230609C010000002023-05-08 9:48AM EDT1,000.00261.60214.80223.800.00-11301.25%
MELI230609C010700002023-05-17 12:18PM EDT1,070.00247.70134.40143.700.00-21170.85%
MELI230609C011000002023-06-02 1:55PM EDT1,100.00163.85105.10114.900.00-1183.30%
MELI230609C011200002023-06-01 9:50AM EDT1,120.00120.2385.0093.800.00-22121.58%
MELI230609C011300002023-06-01 12:51PM EDT1,130.00133.7076.4083.400.00--158.40%
MELI230609C011400002023-06-07 2:18PM EDT1,140.0079.0067.1076.40+3.30+4.36%2382.98%
MELI230609C011500002023-06-07 2:28PM EDT1,150.0068.0057.3063.300.00-2255.42%
MELI230609C011600002023-05-22 9:58AM EDT1,160.00199.3148.0055.600.00-1164.59%
MELI230609C011650002023-06-05 3:59PM EDT1,165.00124.4042.7049.900.00-3355.32%
MELI230609C011800002023-06-08 3:47PM EDT1,180.0030.6529.6036.90-4.25-12.18%13353.98%
MELI230609C011900002023-06-08 9:55AM EDT1,190.0026.4818.6025.80-38.47-59.23%3354.81%
MELI230609C011950002023-06-08 3:51PM EDT1,195.0020.6516.2024.20-37.75-64.64%7262.71%
MELI230609C012000002023-06-08 3:51PM EDT1,200.0017.1512.9019.90-4.85-22.05%161457.68%
MELI230609C012050002023-06-08 3:27PM EDT1,205.0012.5010.0014.90-5.76-31.54%22849.13%
MELI230609C012100002023-06-08 3:40PM EDT1,210.0010.508.0011.50-7.80-42.62%602146.03%
MELI230609C012150002023-06-08 2:56PM EDT1,215.007.005.3014.20-6.70-48.91%202265.96%
MELI230609C012200002023-06-08 3:48PM EDT1,220.005.834.809.00-5.17-47.00%593953.27%
MELI230609C012250002023-06-08 3:58PM EDT1,225.004.803.509.00-5.90-55.14%151560.76%
MELI230609C012300002023-06-08 3:57PM EDT1,230.003.880.507.80-6.32-61.96%612062.51%
MELI230609C012350002023-06-08 3:57PM EDT1,235.002.551.803.50-4.45-63.57%203247.74%
MELI230609C012400002023-06-08 3:44PM EDT1,240.001.800.253.40-2.90-61.70%374852.59%
MELI230609C012450002023-06-08 3:53PM EDT1,245.001.211.051.90-3.79-75.80%432847.71%
MELI230609C012500002023-06-08 3:59PM EDT1,250.001.291.001.90-2.21-63.14%2027652.27%
MELI230609C012550002023-06-08 3:54PM EDT1,255.000.900.451.15-2.50-73.53%1037649.76%
MELI230609C012600002023-06-08 3:44PM EDT1,260.000.950.251.50-1.72-64.42%274850.54%
MELI230609C012650002023-06-08 2:58PM EDT1,265.000.600.251.50-1.23-67.21%213854.32%
MELI230609C012675002023-06-08 10:46AM EDT1,267.501.150.001.05-2.55-68.92%15850.76%
MELI230609C012700002023-06-08 11:23AM EDT1,270.000.800.100.75-0.60-42.86%1822250.54%
MELI230609C012725002023-06-08 1:58PM EDT1,272.500.300.201.00-1.50-83.33%61155.57%
MELI230609C012750002023-06-08 1:49PM EDT1,275.000.500.101.45-1.50-75.00%103460.21%
MELI230609C012775002023-06-08 2:46PM EDT1,277.500.400.200.85-1.60-80.00%11457.62%
MELI230609C012800002023-06-08 3:21PM EDT1,280.000.300.000.75-0.70-70.00%215155.96%
MELI230609C012825002023-06-07 11:58AM EDT1,282.502.350.152.00+0.75+46.87%1870.00%
MELI230609C012850002023-06-08 10:42AM EDT1,285.000.400.000.60-0.65-61.90%82157.08%
MELI230609C012875002023-06-07 10:43AM EDT1,287.502.000.002.050.00-1472.90%
MELI230609C012900002023-06-08 3:03PM EDT1,290.000.300.000.50-0.50-62.50%336258.55%
MELI230609C012925002023-06-07 11:03AM EDT1,292.501.160.002.300.00-81278.30%
MELI230609C012950002023-06-08 11:23AM EDT1,295.000.540.000.65-0.31-36.47%32463.97%
MELI230609C013000002023-06-08 3:52PM EDT1,300.000.250.200.45-0.48-65.75%4111766.99%
MELI230609C013050002023-06-08 2:11PM EDT1,305.000.300.000.50-1.20-80.00%171467.38%
MELI230609C013100002023-06-08 3:21PM EDT1,310.000.150.000.50-0.35-70.00%164870.26%
MELI230609C013150002023-06-07 10:20AM EDT1,315.000.350.101.65-1.30-78.79%133389.31%
MELI230609C013200002023-06-07 11:50AM EDT1,320.000.750.000.35+0.15+25.00%13172.46%
MELI230609C013250002023-06-08 1:07PM EDT1,325.000.200.002.10-2.30-92.00%21499.10%
MELI230609C013300002023-06-08 11:27AM EDT1,330.000.250.051.60-1.50-85.71%26298.05%
MELI230609C013350002023-06-08 9:32AM EDT1,335.000.230.002.50-0.28-54.90%118109.16%
MELI230609C013400002023-06-08 3:54PM EDT1,340.000.150.050.90-0.42-73.68%124995.41%
MELI230609C013450002023-06-07 10:23AM EDT1,345.000.050.052.500.00-235116.16%
MELI230609C013500002023-06-08 2:22PM EDT1,350.000.150.050.25-0.35-70.00%105186.72%
MELI230609C013550002023-06-08 12:20PM EDT1,355.000.050.000.50-0.70-93.33%23295.12%
MELI230609C013600002023-06-07 3:20PM EDT1,360.000.200.051.200.00-128111.52%
MELI230609C013650002023-06-08 10:26AM EDT1,365.000.200.051.15-0.40-66.67%1012113.67%
MELI230609C013700002023-06-06 3:09PM EDT1,370.000.600.052.000.00-2892127.15%
MELI230609C013750002023-06-08 11:30AM EDT1,375.000.100.001.10-0.32-76.19%1018117.87%
MELI230609C013800002023-06-08 9:33AM EDT1,380.000.130.001.30-0.32-71.11%236123.73%
MELI230609C013850002023-06-05 2:14PM EDT1,385.001.100.051.200.00-34125.83%
MELI230609C013900002023-06-06 12:38PM EDT1,390.000.100.001.150.00-18127.05%
MELI230609C013950002023-06-06 12:56PM EDT1,395.000.290.001.200.00-14130.62%
MELI230609C014000002023-06-08 12:25PM EDT1,400.000.100.050.70-0.27-72.97%180124.81%
MELI230609C014100002023-06-08 10:35AM EDT1,410.000.070.001.10-0.18-72.00%142137.11%
MELI230609C014200002023-06-08 11:03AM EDT1,420.000.050.000.20-0.60-92.31%19115.63%
MELI230609C014300002023-06-08 2:22PM EDT1,430.000.050.000.100.00-3938112.11%
MELI230609C014400002023-06-08 12:21PM EDT1,440.000.050.000.95-1.20-96.00%15149.80%
MELI230609C014500002023-06-05 11:46AM EDT1,450.000.050.002.000.00-17172.56%
MELI230609C014600002023-06-08 9:46AM EDT1,460.000.050.000.05-1.53-96.84%572117.19%
MELI230609C014700002023-06-06 3:44PM EDT1,470.000.050.000.050.00-11121.09%
MELI230609C014800002023-06-07 9:36AM EDT1,480.000.100.001.400.00-23179.00%
MELI230609C015000002023-05-31 9:41AM EDT1,500.000.300.002.500.00-215206.01%
MELI230609C015100002023-06-07 9:30AM EDT1,510.000.050.000.050.00-56135.94%
MELI230609C015200002023-05-23 10:50AM EDT1,520.001.500.001.900.00--1207.62%
MELI230609C015300002023-05-01 12:09PM EDT1,530.008.570.001.850.00--1211.77%
MELI230609C015500002023-05-30 1:41PM EDT1,550.000.050.004.300.00--14252.93%
MELI230609C015800002023-05-31 11:09AM EDT1,580.000.800.004.300.00-74268.63%
MELI230609C016000002023-05-15 1:06PM EDT1,600.001.360.004.300.00-25278.83%
MELI230609C016200002023-05-11 10:20AM EDT1,620.001.150.004.300.00--1288.82%
MELI230609C016600002023-05-11 9:39AM EDT1,660.001.300.000.050.00--8188.28%
MELI230609C016800002023-05-22 10:16AM EDT1,680.000.050.004.300.00-22317.77%
MELI230609C017400002023-05-01 10:15AM EDT1,740.001.200.001.800.00--1304.79%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI230609P007000002023-05-22 10:20AM EDT700.000.050.004.300.00-214523.73%
MELI230609P008100002023-05-30 11:56AM EDT810.000.050.001.500.00-612340.92%
MELI230609P008200002023-05-30 12:39PM EDT820.000.070.000.000.00-103150.00%
MELI230609P008300002023-05-24 9:50AM EDT830.000.100.002.500.00-10346.58%
MELI230609P008600002023-05-02 12:07PM EDT860.003.500.001.700.00-11300.39%
MELI230609P008700002023-05-02 11:27AM EDT870.003.720.001.650.00-3343290.14%
MELI230609P009300002023-05-30 11:49AM EDT930.000.250.001.400.00--7232.32%
MELI230609P009500002023-05-05 1:32PM EDT950.002.640.001.450.00-65216.89%
MELI230609P009900002023-06-07 10:06AM EDT990.000.050.002.400.00-1011199.51%
MELI230609P010000002023-06-07 10:44AM EDT1,000.000.150.000.050.00-337120.31%
MELI230609P010100002023-06-08 10:06AM EDT1,010.000.220.000.05-0.68-75.56%16114.84%
MELI230609P010200002023-05-01 12:09PM EDT1,020.008.970.052.600.00--1177.10%
MELI230609P010300002023-05-10 10:21AM EDT1,030.003.800.000.050.00--1103.13%
MELI230609P010400002023-05-11 10:34AM EDT1,040.004.350.002.500.00-13158.40%
MELI230609P010500002023-06-08 3:09PM EDT1,050.000.100.001.50-0.27-72.97%948137.50%
MELI230609P010600002023-06-08 10:35AM EDT1,060.000.050.052.25-2.23-97.81%21139.45%
MELI230609P010700002023-06-07 2:00PM EDT1,070.000.250.001.000.00-2089114.21%
MELI230609P010800002023-06-08 10:09AM EDT1,080.000.150.101.25-0.20-57.14%1150111.96%
MELI230609P010900002023-06-07 11:19AM EDT1,090.000.450.050.700.00-43695.07%
MELI230609P011000002023-06-08 2:21PM EDT1,100.000.220.050.70-0.38-63.33%23687.89%
MELI230609P011100002023-06-08 2:43PM EDT1,110.000.300.050.700.00-44880.66%
MELI230609P011200002023-06-08 3:43PM EDT1,120.000.250.200.50-0.75-75.00%248772.66%
MELI230609P011300002023-06-08 9:41AM EDT1,130.000.600.100.60-0.40-40.00%16165.48%
MELI230609P011400002023-06-08 12:09PM EDT1,140.000.780.151.10-0.72-48.00%153164.45%
MELI230609P011500002023-06-08 3:59PM EDT1,150.001.130.301.80-0.87-43.50%2311262.99%
MELI230609P011550002023-06-08 3:00PM EDT1,155.000.850.401.25-1.80-67.92%224455.71%
MELI230609P011600002023-06-08 2:53PM EDT1,160.001.400.151.35-1.90-57.58%608250.54%
MELI230609P011650002023-06-08 2:24PM EDT1,165.001.100.102.30-1.15-51.11%315551.73%
MELI230609P011700002023-06-08 12:40PM EDT1,170.001.330.402.90-1.73-56.54%454851.42%
MELI230609P011750002023-06-08 2:32PM EDT1,175.002.900.152.00-2.20-43.14%213149.37%
MELI230609P011800002023-06-08 3:59PM EDT1,180.002.351.453.70-3.37-58.92%193455.09%
MELI230609P011850002023-06-08 3:26PM EDT1,185.003.501.954.90-0.80-18.60%122655.63%
MELI230609P011900002023-06-08 3:06PM EDT1,190.004.692.606.10-5.31-53.10%617954.99%
MELI230609P011950002023-06-08 2:01PM EDT1,195.006.800.707.50-1.80-20.93%172454.25%
MELI230609P012000002023-06-08 3:49PM EDT1,200.006.854.709.40-4.05-37.16%6512254.55%
MELI230609P012050002023-06-08 3:45PM EDT1,205.009.664.8011.40-4.34-31.00%181954.10%
MELI230609P012100002023-06-08 3:19PM EDT1,210.0013.116.8016.50-1.92-12.77%145464.80%
MELI230609P012150002023-06-08 3:12PM EDT1,215.0014.8010.2019.60-2.90-16.38%158266.52%
MELI230609P012200002023-06-08 11:38AM EDT1,220.0017.1012.1021.80-2.90-14.50%154763.68%
MELI230609P012250002023-06-07 1:20PM EDT1,225.0027.0018.5025.100.00-173650.13%
MELI230609P012300002023-06-08 1:01PM EDT1,230.0023.0020.3029.20-3.50-13.21%567167.55%
MELI230609P012350002023-06-08 2:57PM EDT1,235.0034.9023.6033.50+5.90+20.34%34371.08%
MELI230609P012400002023-06-07 3:57PM EDT1,240.0024.0027.6035.70-9.07-27.43%24663.70%
MELI230609P012450002023-06-07 11:31AM EDT1,245.0038.0030.9039.30+13.36+54.22%12161.61%
MELI230609P012500002023-06-08 3:54PM EDT1,250.0042.0036.6043.20-2.63-5.89%34459.83%
MELI230609P012550002023-06-07 11:00AM EDT1,255.0052.2442.2048.60+10.04+23.79%2967.36%
MELI230609P012600002023-06-08 3:57PM EDT1,260.0051.8047.4052.80-0.25-0.48%14866.31%
MELI230609P012650002023-06-07 1:18PM EDT1,265.0057.6051.2059.100.00-32280.31%
MELI230609P012675002023-06-07 9:32AM EDT1,267.5022.7052.3061.200.00-32679.85%
MELI230609P012700002023-06-07 2:54PM EDT1,270.0058.5355.4064.400.00-131287.09%
MELI230609P012725002023-06-06 10:46AM EDT1,272.5023.0059.0067.400.00-1352.54%
MELI230609P012750002023-06-07 11:18AM EDT1,275.0057.6561.4069.100.00-31689.61%
MELI230609P012775002023-06-07 11:31AM EDT1,277.5046.2065.0070.900.00-3586.56%
MELI230609P012800002023-06-07 3:49PM EDT1,280.0072.0065.2073.900.00-41092.64%
MELI230609P012850002023-06-06 11:25AM EDT1,285.0040.0071.2079.500.00-25101.58%
MELI230609P012875002023-06-06 10:27AM EDT1,287.5027.0073.4081.700.00-26101.56%
MELI230609P012900002023-06-06 2:30PM EDT1,290.0032.5276.3085.500.00-242568.26%
MELI230609P012925002023-06-02 12:08PM EDT1,292.5049.7078.3087.300.00-11110.47%
MELI230609P012950002023-05-31 9:50AM EDT1,295.0072.4081.3089.000.00-21106.48%
MELI230609P013000002023-06-06 10:13AM EDT1,300.0034.4585.8094.600.00-118115.53%
MELI230609P013050002023-06-06 11:21AM EDT1,305.0051.0091.2099.300.00-10117.40%
MELI230609P013100002023-06-02 11:35AM EDT1,310.0070.2095.80105.000.00-1165.04%
MELI230609P013150002023-06-02 11:30AM EDT1,315.0074.25100.90110.500.00-1079.49%
MELI230609P013200002023-06-06 10:58AM EDT1,320.0055.70103.20116.600.00-31147.74%
MELI230609P013250002023-05-26 12:42PM EDT1,325.0055.83109.50123.900.00-31105.37%
MELI230609P013300002023-06-06 3:57PM EDT1,330.0076.80112.80125.700.00-20149.50%
MELI230609P013350002023-06-06 2:14PM EDT1,335.0075.10121.30129.900.00-2587.99%
MELI230609P013400002023-05-23 11:58AM EDT1,340.0043.00126.40136.100.00--0107.72%
MELI230609P013450002023-05-31 11:05AM EDT1,345.00115.83132.10141.200.00-50118.09%
MELI230609P013500002023-06-06 10:58AM EDT1,350.0085.70134.90146.200.00-3094.34%
MELI230609P013600002023-06-07 3:24PM EDT1,360.00147.80146.30155.900.00-10116.94%
MELI230609P014400002023-05-23 9:35AM EDT1,440.00102.90222.60237.600.00--0250.00%