Italia markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.221,27+32,69 (+2,75%)
Alla chiusura: 04:00PM EST
1.221,01 -0,26 (-0,02%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI230203C005000002023-01-09 9:50AM EST500.00404.00715.40730.400.00--1295.85%
MELI230203C005200002023-01-09 9:50AM EST520.00384.00695.40710.400.00--1283.79%
MELI230203C007400002022-12-30 1:26PM EST740.00117.20475.60490.600.00-1010178.25%
MELI230203C007500002023-01-03 10:09AM EST750.00120.20465.70480.700.00-210175.46%
MELI230203C007600002023-01-03 10:09AM EST760.00112.60455.40470.400.00--2166.82%
MELI230203C008100002022-12-23 9:36AM EST810.0094.60283.30298.300.00-110.00%
MELI230203C008200002023-01-03 1:26PM EST820.0058.30395.60410.600.00--1145.68%
MELI230203C008500002023-01-26 9:56AM EST850.00315.78365.70380.700.00-83135.35%
MELI230203C008550002023-01-12 1:24PM EST855.00162.59360.60375.600.00-15132.30%
MELI230203C008600002023-01-05 3:33PM EST860.0050.70355.70370.700.00--5131.57%
MELI230203C008650002023-01-12 2:59PM EST865.00158.10350.70365.700.00--1129.69%
MELI230203C008800002023-01-12 3:45PM EST880.00158.38335.80350.800.00-210125.16%
MELI230203C008850002023-01-10 10:34AM EST885.0060.40330.70345.700.00--1122.24%
MELI230203C008900002023-01-24 9:30AM EST890.00190.45325.80340.800.00-23121.44%
MELI230203C009000002023-01-18 2:43PM EST900.00176.43315.80330.800.00-1554117.77%
MELI230203C009100002023-01-17 10:38AM EST910.00157.41305.80320.800.00-36114.11%
MELI230203C009150002023-01-09 9:58AM EST915.0044.66300.70315.700.00-13111.33%
MELI230203C009200002023-01-17 9:41AM EST920.00151.00296.00311.000.00-13112.34%
MELI230203C009250002023-01-06 12:37PM EST925.0025.80290.90305.900.00-11109.62%
MELI230203C009300002023-01-20 10:18AM EST930.00153.65285.90300.900.00-12107.81%
MELI230203C009350002023-01-13 12:19PM EST935.00154.46280.80295.800.00-77105.10%
MELI230203C009400002023-01-13 11:18AM EST940.00132.85276.00291.000.00-22105.08%
MELI230203C009500002023-01-26 1:22PM EST950.00219.84266.00281.000.00-117101.49%
MELI230203C009550002023-01-27 2:41PM EST955.00272.15261.00276.00+126.95+87.43%1299.71%
MELI230203C009600002023-01-27 2:13PM EST960.00268.01256.10271.10+43.51+19.38%2398.73%
MELI230203C009700002023-01-27 11:03AM EST970.00226.41246.10261.10+10.47+4.85%11495.17%
MELI230203C009750002023-01-26 3:43PM EST975.00209.68241.10256.100.00-1193.38%
MELI230203C009800002023-01-25 3:44PM EST980.00149.21236.10251.100.00-2291.63%
MELI230203C009900002023-01-24 1:37PM EST990.00118.42226.50241.500.00-1790.87%
MELI230203C010000002023-01-27 12:38PM EST1,000.00211.27216.40231.40+81.68+63.03%11286.63%
MELI230203C010100002023-01-12 1:01PM EST1,010.0044.27206.60221.600.00-6584.33%
MELI230203C010150002023-01-17 10:42AM EST1,015.0071.40201.60216.600.00--182.54%
MELI230203C010200002023-01-12 3:48PM EST1,020.0049.80196.80211.800.00-515281.92%
MELI230203C010300002023-01-27 12:47PM EST1,030.00182.95186.90201.90+115.22+170.12%11478.88%
MELI230203C010400002023-01-19 11:58AM EST1,040.0053.20176.50191.500.00--173.08%
MELI230203C010500002023-01-26 1:01PM EST1,050.00128.49167.40182.400.00-13674.13%
MELI230203C010550002023-01-27 9:55AM EST1,055.00139.23162.40177.40+2.03+1.48%2272.29%
MELI230203C010600002023-01-26 10:05AM EST1,060.00118.78157.30172.300.00-11570.00%
MELI230203C010650002023-01-19 2:27PM EST1,065.0053.00152.70167.700.00--269.95%
MELI230203C010700002023-01-27 3:05PM EST1,070.00165.00148.00163.00+59.90+56.99%41669.34%
MELI230203C010750002023-01-20 12:07PM EST1,075.0051.90143.00158.000.00-1367.46%
MELI230203C010800002023-01-27 1:50PM EST1,080.00152.98138.60153.30+105.98+225.49%14967.31%
MELI230203C010850002023-01-27 1:45PM EST1,085.00145.33135.10148.60+94.19+184.18%11068.59%
MELI230203C010900002023-01-27 2:55PM EST1,090.00145.55129.20143.70+66.77+84.76%12065.25%
MELI230203C010950002023-01-27 11:13AM EST1,095.00107.76124.50139.50+78.11+263.44%1365.13%
MELI230203C011000002023-01-27 1:35PM EST1,100.00127.80120.80134.10+32.30+33.82%115064.56%
MELI230203C011050002023-01-27 2:55PM EST1,105.00130.00116.10129.60+46.00+54.76%34863.73%
MELI230203C011100002023-01-27 10:16AM EST1,110.0097.40109.80124.80+52.40+116.44%11560.06%
MELI230203C011150002023-01-26 10:56AM EST1,115.0068.70107.20120.200.00-22362.00%
MELI230203C011200002023-01-26 10:07AM EST1,120.0067.00102.50115.400.00-22560.56%
MELI230203C011300002023-01-26 12:34PM EST1,130.0062.0096.50106.200.00-7562.09%
MELI230203C011400002023-01-26 2:34PM EST1,140.0062.0087.7097.500.00-6760.29%
MELI230203C011500002023-01-27 3:55PM EST1,150.0084.0078.0086.90+24.00+40.00%302155.27%
MELI230203C011600002023-01-27 12:02PM EST1,160.0061.5371.5080.80+10.93+21.60%112457.63%
MELI230203C011800002023-01-27 3:54PM EST1,180.0060.0055.7063.90+21.00+53.85%31853.39%
MELI230203C011900002023-01-27 3:29PM EST1,190.0059.5548.8057.00+25.56+75.20%30852.66%
MELI230203C012000002023-01-27 3:58PM EST1,200.0045.0044.2049.70+15.00+50.00%1005552.79%
MELI230203C012200002023-01-27 3:55PM EST1,220.0034.9033.6036.70+14.40+70.24%143251.18%
MELI230203C012400002023-01-27 3:49PM EST1,240.0028.0824.6027.60+15.58+124.64%82650.99%
MELI230203C012600002023-01-27 3:07PM EST1,260.0022.9017.3021.40+12.60+122.33%91551.65%
MELI230203C012800002023-01-27 3:53PM EST1,280.0013.0011.0014.90+5.60+75.68%341750.23%
MELI230203C013000002023-01-27 3:52PM EST1,300.008.507.5010.60+4.00+88.89%1052050.70%
MELI230203C013200002023-01-27 3:48PM EST1,320.006.455.007.40+2.85+79.17%23751.15%
MELI230203C015000002023-01-18 1:48PM EST1,500.000.050.002.700.00--075.83%
MELI230203C015400002023-01-24 2:25PM EST1,540.000.050.002.550.00-101183.00%
MELI230203C015500002023-01-27 10:33AM EST1,550.001.400.000.05+1.35+2,700.00%42955.08%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI230203P005000002022-12-27 10:43AM EST500.001.000.000.050.00--1194.53%
MELI230203P005200002023-01-03 10:06AM EST520.001.100.000.050.00-12185.94%
MELI230203P005400002023-01-06 10:53AM EST540.000.300.000.050.00-118178.13%
MELI230203P005500002023-01-13 3:56PM EST550.000.250.000.050.00-17175.00%
MELI230203P006000002023-01-04 3:36PM EST600.004.400.000.050.00-112156.25%
MELI230203P006100002023-01-04 10:11AM EST610.004.170.000.050.00--24153.13%
MELI230203P006200002023-01-04 10:11AM EST620.004.430.000.050.00--6149.22%
MELI230203P006300002023-01-04 10:11AM EST630.005.420.000.050.00--19146.09%
MELI230203P006400002023-01-18 3:39PM EST640.000.050.000.050.00-59142.97%
MELI230203P006500002023-01-26 10:11AM EST650.000.050.000.050.00-519139.84%
MELI230203P006700002023-01-13 11:54AM EST670.000.100.000.050.00-12132.81%
MELI230203P006800002023-01-09 9:30AM EST680.005.950.000.050.00-11129.69%
MELI230203P006900002023-01-09 10:33AM EST690.007.660.000.050.00-11127.34%
MELI230203P007000002023-01-27 11:30AM EST700.000.050.000.05-0.25-83.33%237124.22%
MELI230203P007100002023-01-09 10:33AM EST710.003.880.000.050.00--3121.09%
MELI230203P007200002023-01-09 10:33AM EST720.004.380.000.050.00-45117.97%
MELI230203P007300002023-01-09 11:16AM EST730.005.060.000.050.00-22114.84%
MELI230203P007400002023-01-10 2:33PM EST740.005.200.000.050.00--2112.50%
MELI230203P007500002023-01-10 9:41AM EST750.006.770.000.050.00-43109.38%
MELI230203P007600002023-01-10 2:33PM EST760.006.900.000.050.00--3106.64%
MELI230203P007700002023-01-10 9:41AM EST770.009.030.000.050.00-63103.91%
MELI230203P007750002023-01-10 9:41AM EST775.009.640.000.050.00--2102.34%
MELI230203P007800002023-01-10 9:41AM EST780.0010.270.000.050.00--2100.78%
MELI230203P007850002023-01-10 9:41AM EST785.0011.030.000.050.00--299.61%
MELI230203P007900002023-01-11 2:44PM EST790.007.550.000.050.00--298.44%
MELI230203P007950002023-01-10 9:43AM EST795.0012.910.000.050.00--296.88%
MELI230203P008000002023-01-18 9:30AM EST800.001.700.000.050.00-2895.70%
MELI230203P008200002023-01-17 10:43AM EST820.001.550.000.050.00-1390.63%
MELI230203P008250002023-01-20 10:15AM EST825.002.000.000.050.00-2389.06%
MELI230203P008300002023-01-27 11:01AM EST830.000.150.000.05+0.01+7.14%82287.89%
MELI230203P008350002023-01-18 9:30AM EST835.001.500.000.050.00-1986.72%
MELI230203P008400002023-01-12 12:56PM EST840.006.140.000.050.00-2385.16%
MELI230203P008500002023-01-26 2:29PM EST850.000.050.000.050.00-13682.81%
MELI230203P008550002023-01-12 1:24PM EST855.005.830.002.250.00-13122.71%
MELI230203P008600002023-01-11 9:51AM EST860.0024.340.002.500.00--2122.85%
MELI230203P008650002023-01-12 10:21AM EST865.0013.000.002.500.00-22121.07%
MELI230203P008700002023-01-17 10:40AM EST870.005.000.002.300.00-10117.82%
MELI230203P008800002023-01-25 3:33PM EST880.000.350.002.550.00-11116.11%
MELI230203P008900002023-01-27 10:48AM EST890.001.000.001.20-3.40-77.27%23101.12%
MELI230203P008950002023-01-23 3:52PM EST895.001.050.002.550.00-35110.89%
MELI230203P009000002023-01-26 2:04PM EST900.000.230.000.500.00-2812087.89%
MELI230203P009050002023-01-25 1:01PM EST905.001.000.002.600.00-1214107.76%
MELI230203P009100002023-01-23 9:40AM EST910.002.370.002.600.00-11106.06%
MELI230203P009150002023-01-23 10:24AM EST915.000.250.002.65-1.21-82.88%720104.64%
MELI230203P009200002023-01-24 1:57PM EST920.000.700.002.650.00-112102.93%
MELI230203P009250002023-01-19 11:34AM EST925.007.850.002.650.00--1101.22%
MELI230203P009300002023-01-27 9:40AM EST930.000.200.001.10-0.75-78.95%1287.55%
MELI230203P009400002023-01-26 11:29AM EST940.000.600.002.700.00-11196.46%
MELI230203P009500002023-01-26 1:51PM EST950.000.600.051.750.00-113387.38%
MELI230203P009600002023-01-25 1:47PM EST960.003.150.002.800.00-61090.30%
MELI230203P009650002023-01-25 11:49AM EST965.003.920.002.800.00-7988.62%
MELI230203P009700002023-01-24 2:55PM EST970.003.500.002.850.00-61987.23%
MELI230203P009750002023-01-24 3:34PM EST975.004.500.002.900.00-11685.82%
MELI230203P009800002023-01-25 9:51AM EST980.006.520.002.900.00-11084.16%
MELI230203P009850002023-01-20 3:05PM EST985.008.620.002.950.00-281082.74%
MELI230203P010000002023-01-27 3:58PM EST1,000.000.850.501.10-0.37-30.33%1333570.43%
MELI230203P010100002023-01-27 2:21PM EST1,010.000.800.001.65-7.47-90.33%42367.72%
MELI230203P010150002023-01-26 3:59PM EST1,015.001.750.003.200.00-1473.95%
MELI230203P010200002023-01-27 11:14AM EST1,020.001.560.001.30-0.41-20.81%151862.38%
MELI230203P010250002023-01-26 12:44PM EST1,025.003.000.002.000.00-102765.16%
MELI230203P010300002023-01-26 10:55AM EST1,030.003.900.003.300.00-212269.41%
MELI230203P010350002023-01-27 3:54PM EST1,035.001.700.003.40-2.02-54.30%2668.15%
MELI230203P010400002023-01-26 2:11PM EST1,040.003.100.053.400.00-6766.69%
MELI230203P010450002023-01-26 11:10AM EST1,045.005.190.403.500.00-233366.60%
MELI230203P010500002023-01-27 3:49PM EST1,050.001.500.902.40-1.50-50.00%174262.85%
MELI230203P010600002023-01-27 3:58PM EST1,060.001.850.153.60-2.35-55.95%131661.10%
MELI230203P010700002023-01-27 3:56PM EST1,070.002.301.004.30-4.55-66.42%1141862.15%
MELI230203P010750002023-01-27 3:51PM EST1,075.001.450.404.00-3.73-72.01%91658.01%
MELI230203P010800002023-01-27 2:19PM EST1,080.002.200.803.70-4.80-68.57%193156.59%
MELI230203P010850002023-01-27 11:31AM EST1,085.003.501.203.50-5.76-62.20%1455.41%
MELI230203P010900002023-01-27 12:59PM EST1,090.003.251.305.00-5.65-63.48%51157.43%
MELI230203P011000002023-01-27 3:58PM EST1,100.003.502.204.50-3.50-50.00%356254.67%
MELI230203P011100002023-01-27 2:30PM EST1,110.004.862.605.00-5.14-51.40%19652.72%
MELI230203P011150002023-01-27 2:42PM EST1,115.004.302.805.90-10.32-70.59%41352.77%
MELI230203P011200002023-01-27 3:57PM EST1,120.005.003.805.50-8.35-62.55%21251.83%
MELI230203P011400002023-01-27 2:55PM EST1,140.006.605.909.40-10.80-62.07%171251.91%
MELI230203P011500002023-01-27 3:59PM EST1,150.009.308.0011.30-10.95-54.07%1041752.03%
MELI230203P011600002023-01-27 2:52PM EST1,160.0010.009.4012.90-16.37-62.08%8550.44%
MELI230203P011800002023-01-27 3:56PM EST1,180.0015.9014.0018.20-17.90-52.96%611552.84%