Italia markets close in 7 hours 48 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.509,05+9,54 (+0,64%)
Alla chiusura: 04:00PM EDT
1.505,50 -3,55 (-0,24%)
Preborsa: 04:28AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI240322C009700002024-02-13 10:30AM EDT970.00717.30585.80600.000.00--1454.44%
MELI240322C010000002024-03-15 12:59PM EDT1,000.00544.55502.80516.500.00--1164.75%
MELI240322C010300002024-02-13 10:30AM EDT1,030.00658.90525.90540.000.00--1409.75%
MELI240322C010800002024-03-12 9:30AM EDT1,080.00487.40423.30436.500.00--1143.12%
MELI240322C011800002024-02-09 10:39AM EDT1,180.00588.00328.70343.700.00--10160.69%
MELI240322C012500002024-03-11 3:55PM EDT1,250.00295.90253.40267.100.00-1191.24%
MELI240322C013000002024-03-05 10:38AM EDT1,300.00245.00203.10216.000.00-1165.41%
MELI240322C013700002024-03-18 9:30AM EDT1,370.00152.00--+152.00---0.00%
MELI240322C013800002024-02-21 10:31AM EDT1,380.00376.00124.00136.900.00--150.31%
MELI240322C013900002024-02-21 10:35AM EDT1,390.00376.00114.00126.700.00--172.05%
MELI240322C014000002024-03-15 3:56PM EDT1,400.00101.60105.30116.900.00--168.22%
MELI240322C014100002024-03-18 3:39PM EDT1,410.00108.0296.40105.80-144.63-57.25%1160.65%
MELI240322C014300002024-03-18 9:30AM EDT1,430.0095.90--+95.90---0.00%
MELI240322C014500002024-03-18 9:30AM EDT1,450.0076.0060.0068.00+0.30+0.40%12147.84%
MELI240322C014600002024-02-13 10:37AM EDT1,460.00262.00101.10114.300.00--1130.47%
MELI240322C014700002024-03-18 11:26AM EDT1,470.0045.3043.0050.80-4.70-9.40%2143.22%
MELI240322C014800002024-03-18 9:37AM EDT1,480.0046.9735.2043.50-4.12-8.06%6942.43%
MELI240322C014900002024-03-18 11:34AM EDT1,490.0031.2032.5034.80-0.70-2.19%1338.46%
MELI240322C014950002024-03-15 3:56PM EDT1,495.0029.4029.2031.500.00--1137.97%
MELI240322C015000002024-03-18 12:01PM EDT1,500.0030.7026.1028.50+4.10+15.41%171437.72%
MELI240322C015025002024-03-18 10:02AM EDT1,502.5026.5224.3026.80-1.36-4.88%3237.18%
MELI240322C015050002024-03-18 2:55PM EDT1,505.0030.0023.4025.30+5.00+20.00%6236.89%
MELI240322C015075002024-03-18 3:55PM EDT1,507.5023.8022.1024.00+0.40+1.71%422136.86%
MELI240322C015100002024-03-18 3:48PM EDT1,510.0023.0320.4022.80+0.40+1.77%621136.91%
MELI240322C015125002024-03-18 11:43AM EDT1,512.5021.4019.2021.70-0.10-0.47%13437.06%
MELI240322C015150002024-03-18 1:17PM EDT1,515.0022.9018.1020.20-3.50-13.26%4936.51%
MELI240322C015175002024-03-15 3:40PM EDT1,517.5022.5017.3019.000.00-8536.36%
MELI240322C015200002024-03-18 3:50PM EDT1,520.0015.1015.9017.80-2.80-15.64%241036.14%
MELI240322C015225002024-03-18 10:44AM EDT1,522.5015.20--+15.20---0.00%
MELI240322C015250002024-03-18 3:17PM EDT1,525.0018.0013.9015.90-4.30-19.28%181836.30%
MELI240322C015300002024-03-18 3:25PM EDT1,530.0016.1512.5014.00-0.05-0.31%6736.20%
MELI240322C015350002024-03-18 12:52PM EDT1,535.0013.8010.8012.20-1.10-7.38%191635.98%
MELI240322C015400002024-03-18 2:43PM EDT1,540.0012.909.4010.60-1.10-7.86%282035.83%
MELI240322C015450002024-03-18 2:52PM EDT1,545.0010.887.809.20-2.32-17.58%61835.77%
MELI240322C015500002024-03-18 3:51PM EDT1,550.006.877.008.00-3.13-31.30%852635.82%
MELI240322C015550002024-03-18 2:10PM EDT1,555.008.205.806.90+0.22+2.76%29735.81%
MELI240322C015600002024-03-18 10:36AM EDT1,560.005.254.407.30-3.75-41.67%141338.88%
MELI240322C015650002024-03-18 11:44AM EDT1,565.005.003.305.80-1.53-23.43%82537.59%
MELI240322C015700002024-03-18 1:34PM EDT1,570.005.502.356.20-2.09-27.54%202440.61%
MELI240322C015750002024-03-18 12:27PM EDT1,575.004.731.606.00-1.27-21.17%115642.14%
MELI240322C015800002024-03-18 3:31PM EDT1,580.003.681.854.80-0.76-17.12%161340.95%
MELI240322C015850002024-03-18 11:12AM EDT1,585.002.281.003.90-1.82-44.39%7540.18%
MELI240322C015875002024-03-18 12:13PM EDT1,587.504.000.403.30-1.14-22.18%1339.15%
MELI240322C015900002024-03-18 3:08PM EDT1,590.003.101.004.40-1.10-26.19%71443.49%
MELI240322C015925002024-03-18 1:15PM EDT1,592.502.580.704.20-4.82-65.14%22543.78%
MELI240322C015950002024-03-18 3:59PM EDT1,595.001.961.252.60-1.82-48.15%111539.19%
MELI240322C015975002024-03-15 3:58PM EDT1,597.503.000.203.600.00--2843.60%
MELI240322C016000002024-03-18 3:51PM EDT1,600.001.530.602.55-1.17-43.33%419240.61%
MELI240322C016050002024-03-18 3:53PM EDT1,605.001.101.051.70-2.04-64.97%153138.41%
MELI240322C016100002024-03-18 3:43PM EDT1,610.001.450.452.50-1.35-48.21%21543.59%
MELI240322C016150002024-03-18 10:28AM EDT1,615.002.080.153.50-12.02-85.25%1149.10%
MELI240322C016200002024-03-18 2:47PM EDT1,620.001.150.555.50-0.20-14.81%134757.46%
MELI240322C016250002024-03-18 1:11PM EDT1,625.001.140.205.20-1.26-52.50%471558.24%
MELI240322C016300002024-03-18 3:55PM EDT1,630.000.750.251.45-0.63-45.65%192744.26%
MELI240322C016350002024-03-18 2:12PM EDT1,635.000.900.001.50-0.90-50.00%5945.96%
MELI240322C016400002024-03-18 11:59AM EDT1,640.000.680.051.05-0.72-51.43%11744.25%
MELI240322C016450002024-03-18 11:23AM EDT1,645.000.800.003.80-4.25-84.16%1351.09%
MELI240322C016500002024-03-18 3:16PM EDT1,650.000.450.352.40-0.45-50.00%272355.16%
MELI240322C016550002024-03-18 12:00PM EDT1,655.001.020.005.20-4.12-80.16%1157.60%
MELI240322C016600002024-03-18 2:28PM EDT1,660.001.750.005.10+0.56+47.06%21058.79%
MELI240322C016650002024-03-12 10:45AM EDT1,665.005.200.005.000.00-1159.96%
MELI240322C016700002024-03-18 2:03PM EDT1,670.000.250.052.50-1.03-80.47%11453.78%
MELI240322C016750002024-03-18 12:50PM EDT1,675.001.610.004.50-2.64-62.12%1461.41%
MELI240322C016800002024-03-18 11:27AM EDT1,680.000.050.003.50-4.05-98.78%1159.73%
MELI240322C016900002024-03-15 11:50AM EDT1,690.001.320.004.700.00-1266.08%
MELI240322C017000002024-03-18 10:18AM EDT1,700.000.200.000.15-0.18-47.37%23645.41%
MELI240322C017050002024-03-14 12:27PM EDT1,705.002.55-0.600.00--255.49%
MELI240322C017100002024-03-18 12:50PM EDT1,710.001.410.004.50-2.29-61.89%1370.81%
MELI240322C017200002024-03-12 12:06PM EDT1,720.002.270.004.500.00-2573.41%
MELI240322C017300002024-03-04 11:35AM EDT1,730.009.300.002.500.00-1468.38%
MELI240322C017400002024-03-04 1:25PM EDT1,740.006.500.000.150.00-1553.13%
MELI240322C017500002024-03-15 12:46PM EDT1,750.000.750.001.750.00-62269.07%
MELI240322C017600002024-03-14 1:57PM EDT1,760.000.650.004.300.00-3882.82%
MELI240322C017700002024-03-11 9:46AM EDT1,770.001.530.004.300.00-13185.25%
MELI240322C017800002024-03-18 2:53PM EDT1,780.002.090.004.30-0.29-12.18%1787.67%
MELI240322C017900002024-03-18 2:53PM EDT1,790.002.220.004.30+1.62+270.00%11190.06%
MELI240322C018000002024-03-14 12:13PM EDT1,800.000.700.004.300.00-12192.42%
MELI240322C018100002024-03-01 3:34PM EDT1,810.005.900.004.300.00-1394.75%
MELI240322C018200002024-02-27 11:16AM EDT1,820.005.600.004.300.00-2197.07%
MELI240322C018300002024-03-06 12:03PM EDT1,830.000.810.004.000.00-1698.13%
MELI240322C018400002024-02-23 11:33AM EDT1,840.006.720.004.300.00-42101.64%
MELI240322C018500002024-02-23 11:33AM EDT1,850.005.920.004.300.00-11103.88%
MELI240322C018700002024-02-14 3:03PM EDT1,870.0047.700.002.200.00-1097.44%
MELI240322C018800002024-03-04 11:35AM EDT1,880.002.100.004.300.00-11110.50%
MELI240322C018900002024-02-23 12:47PM EDT1,890.005.000.004.300.00-11112.66%
MELI240322C019000002024-02-29 10:49AM EDT1,900.002.080.000.050.00-1469.53%
MELI240322C019100002024-02-22 4:53PM EDT1,910.0063.500.004.300.00-1012116.93%
MELI240322C019200002024-02-22 11:32AM EDT1,920.0038.200.004.300.00-13119.04%
MELI240322C020000002024-03-13 3:49PM EDT2,000.000.300.002.000.00-17120.95%
MELI240322C020200002024-02-21 4:00PM EDT2,020.0013.400.003.000.00--1131.84%
MELI240322C020400002024-02-22 4:34PM EDT2,040.0027.000.004.300.00-21143.07%
MELI240322C021000002024-02-22 4:21PM EDT2,100.0019.500.004.300.00-22154.27%
MELI240322C022400002024-02-22 4:21PM EDT2,240.008.500.004.300.00-22178.74%
MELI240322C022600002024-02-23 10:30AM EDT2,260.001.600.004.300.00-11182.03%
MELI240322C022800002024-02-22 10:57AM EDT2,280.003.300.000.050.00-1111117.97%
MELI240322C023800002024-02-05 10:30AM EDT2,380.002.800.000.000.00--150.00%
Opzioni di venditaper22 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MELI240322P009100002024-02-20 1:07PM EDT910.000.150.000.050.00--1147.66%
MELI240322P009200002024-02-27 1:50PM EDT920.000.140.003.000.00--1219.48%
MELI240322P009500002024-02-16 11:29AM EDT950.000.250.002.150.00-11197.41%
MELI240322P009600002024-02-16 1:31PM EDT960.000.190.002.150.00-11193.36%
MELI240322P009800002024-02-20 11:06AM EDT980.000.350.003.000.00-44194.34%
MELI240322P009900002024-02-20 1:04PM EDT990.000.250.003.000.00-13190.28%
MELI240322P010300002024-02-28 11:01AM EDT1,030.000.240.004.300.00-12184.30%
MELI240322P010400002024-02-28 11:02AM EDT1,040.000.240.003.000.00--1170.51%
MELI240322P011100002024-02-23 4:27PM EDT1,110.002.000.003.000.00-11144.09%
MELI240322P012000002024-03-15 3:57PM EDT1,200.000.180.000.400.00-21085.55%
MELI240322P012100002024-02-06 3:57PM EDT1,210.003.750.002.950.00--4108.11%
MELI240322P012300002024-02-23 4:27PM EDT1,230.002.400.004.300.00-10108.01%
MELI240322P013000002024-02-28 2:58PM EDT1,300.000.750.004.300.00-3483.09%
MELI240322P013200002024-03-15 1:47PM EDT1,320.000.340.004.400.00-61076.40%
MELI240322P013300002024-03-07 11:12AM EDT1,330.001.890.004.400.00-1172.88%
MELI240322P013400002024-02-26 11:34AM EDT1,340.001.000.004.400.00-1169.36%
MELI240322P013500002024-03-18 10:59AM EDT1,350.000.500.002.50-0.50-50.00%101259.02%
MELI240322P013600002024-03-06 12:39PM EDT1,360.003.900.005.100.00-4664.31%
MELI240322P013700002024-03-18 12:30PM EDT1,370.000.350.050.70-2.40-87.27%29647.46%
MELI240322P013800002024-03-18 10:01AM EDT1,380.000.800.004.70-0.20-20.00%104256.04%
MELI240322P013900002024-03-15 3:52PM EDT1,390.002.000.004.900.00-134152.97%
MELI240322P014000002024-03-18 3:04PM EDT1,400.000.600.005.40-1.40-70.00%144850.49%
MELI240322P014100002024-03-18 1:27PM EDT1,410.000.750.201.70-1.72-69.64%43142.00%
MELI240322P014200002024-03-18 10:33AM EDT1,420.002.401.002.60-1.60-40.00%52242.64%
MELI240322P014300002024-03-18 3:40PM EDT1,430.001.801.103.60-3.04-62.81%243042.51%
MELI240322P014400002024-03-18 3:50PM EDT1,440.003.001.254.80-3.34-52.68%283842.11%
MELI240322P014500002024-03-18 3:51PM EDT1,450.004.003.104.90-4.40-52.38%734138.08%
MELI240322P014550002024-03-18 12:59PM EDT1,455.005.003.107.30+0.22+4.60%3741.70%
MELI240322P014600002024-03-18 3:48PM EDT1,460.005.002.706.00-6.50-56.52%62136.33%
MELI240322P014650002024-03-18 2:26PM EDT1,465.005.204.909.20-6.51-55.59%4640.86%
MELI240322P014700002024-03-18 3:45PM EDT1,470.006.805.7010.40-5.72-45.69%92340.63%
MELI240322P014750002024-03-18 1:42PM EDT1,475.006.756.2011.90-8.95-57.01%42140.73%
MELI240322P014800002024-03-18 2:14PM EDT1,480.008.508.8010.20-7.64-47.34%166334.77%
MELI240322P014850002024-03-18 1:22PM EDT1,485.009.0010.2012.00-9.83-52.20%61935.13%
MELI240322P014900002024-03-18 3:55PM EDT1,490.0012.3011.8013.30-9.36-43.21%171634.33%
MELI240322P014950002024-03-18 2:59PM EDT1,495.0012.0013.5015.40-11.38-48.67%162634.60%
MELI240322P014975002024-03-18 1:18PM EDT1,497.5013.9014.4016.00+6.13+78.89%1333.90%
MELI240322P015000002024-03-18 1:42PM EDT1,500.0013.7015.4017.50-11.80-46.27%85134.58%
MELI240322P015025002024-03-18 9:39AM EDT1,502.5015.92--+15.92---0.00%
MELI240322P015050002024-03-18 3:55PM EDT1,505.0018.1017.4019.80-11.47-38.79%9834.59%
MELI240322P015075002024-03-18 3:55PM EDT1,507.5019.3018.6020.60+6.60+51.97%7633.92%
MELI240322P015100002024-03-18 1:48PM EDT1,510.0017.6019.8021.80-6.90-28.16%42133.82%
MELI240322P015125002024-03-18 3:55PM EDT1,512.5021.7021.3023.40-11.60-34.83%6934.29%
MELI240322P015150002024-03-18 3:55PM EDT1,515.0023.1022.3024.40-11.70-33.62%293233.72%
MELI240322P015175002024-03-18 12:26PM EDT1,517.5023.3623.5026.30-2.32-9.03%212634.52%
MELI240322P015200002024-03-18 3:59PM EDT1,520.0027.3024.8030.00-2.64-8.82%122538.15%
MELI240322P015225002024-03-15 1:45PM EDT1,522.5021.8026.4028.700.00--333.66%
MELI240322P015250002024-03-12 3:35PM EDT1,525.0021.1527.8030.600.00-3534.25%
MELI240322P015300002024-03-18 9:32AM EDT1,530.0030.3030.9033.40-0.60-1.94%11733.58%
MELI240322P015350002024-03-18 3:58PM EDT1,535.0036.8034.0040.10+4.62+14.36%222939.36%
MELI240322P015400002024-03-18 10:48AM EDT1,540.0047.3337.5040.40+8.42+21.64%212533.73%
MELI240322P015450002024-03-18 2:53PM EDT1,545.0037.7740.2048.00-4.62-10.90%11741.08%
MELI240322P015500002024-03-18 3:01PM EDT1,550.0042.4144.0051.50-17.19-28.84%12740.81%
MELI240322P015550002024-03-15 3:24PM EDT1,555.0054.7948.0055.000.00--140.28%
MELI240322P015600002024-03-18 10:00AM EDT1,560.0063.0052.0059.50+5.27+9.13%11741.55%
MELI240322P015650002024-03-15 9:30AM EDT1,565.0027.4456.0064.000.00-5842.71%
MELI240322P015700002024-03-15 3:57PM EDT1,570.0075.8059.9068.000.00-51242.61%
MELI240322P015750002024-03-15 2:36PM EDT1,575.0063.6565.0073.000.00-6744.68%
MELI240322P015800002024-03-18 9:30AM EDT1,580.0065.0068.9077.00+30.16+86.57%3144.25%
MELI240322P015850002024-03-13 3:47PM EDT1,585.0050.9573.0081.900.00-1245.94%
MELI240322P015875002024-03-12 10:45AM EDT1,587.5055.8076.0084.000.00--245.83%
MELI240322P015900002024-03-18 9:32AM EDT1,590.0071.0078.0087.00+25.50+56.04%1748.12%
MELI240322P015975002024-03-15 10:36AM EDT1,597.5046.5085.0093.900.00-1149.28%
MELI240322P016000002024-03-18 12:10PM EDT1,600.0086.8588.0096.00+1.21+1.41%21849.04%
MELI240322P016050002024-03-15 9:59AM EDT1,605.0057.2092.30101.000.00--150.82%
MELI240322P016100002024-03-11 1:42PM EDT1,610.0079.3897.10106.000.00-3652.59%
MELI240322P016150002024-03-18 9:34AM EDT1,615.00100.00101.00113.90+1.90+1.94%1162.57%
MELI240322P016200002024-03-13 10:07AM EDT1,620.0087.90105.30117.300.00-1760.00%
MELI240322P016250002024-03-15 1:41PM EDT1,625.0092.50110.10122.900.00-1163.50%
MELI240322P016300002024-03-18 9:49AM EDT1,630.00118.57115.30127.50+22.89+23.92%2764.11%
MELI240322P016400002024-03-01 11:37AM EDT1,640.0074.18125.00137.200.00-202266.66%
MELI240322P016450002024-03-12 9:39AM EDT1,645.00103.00130.10142.800.00--170.20%
MELI240322P016500002024-03-15 3:37PM EDT1,650.00138.65135.00148.000.00-12972.52%
MELI240322P016550002024-03-07 10:46AM EDT1,655.00144.40140.20153.000.00--174.21%
MELI240322P016600002024-03-18 11:24AM EDT1,660.00156.75145.10158.00+3.45+2.25%1275.90%
MELI240322P016650002024-03-11 9:39AM EDT1,665.00132.10150.10162.800.00-4476.93%
MELI240322P016700002024-03-18 2:32PM EDT1,670.00156.00155.10167.70-3.92-2.45%31278.25%
MELI240322P016800002024-03-15 12:30PM EDT1,680.00130.00165.10177.800.00-1181.81%
MELI240322P016900002024-02-28 11:11AM EDT1,690.00114.40175.20187.800.00-1151.44%
MELI240322P016950002024-03-11 9:39AM EDT1,695.00160.00180.20193.000.00-2053.91%
MELI240322P017000002024-03-14 11:31AM EDT1,700.00130.26185.10198.000.00-1154.39%
MELI240322P017100002024-03-06 2:39PM EDT1,710.00195.80195.00208.000.00-1155.93%
MELI240322P017200002024-02-23 3:12PM EDT1,720.00102.04204.10217.500.00-1093.21%
MELI240322P017300002024-03-04 11:35AM EDT1,730.00143.80214.20228.000.00-1051.32%
MELI240322P017400002024-03-07 11:29AM EDT1,740.00210.24224.90237.500.00-1056.45%
MELI240322P017500002024-03-13 3:08PM EDT1,750.00187.10234.10247.700.00-100102.83%
MELI240322P017600002024-02-29 1:35PM EDT1,760.00170.50244.10257.700.00-10105.71%
MELI240322P017700002024-03-01 1:53PM EDT1,770.00165.70254.60267.800.00-1062.31%
MELI240322P017800002024-02-29 1:35PM EDT1,780.00189.50264.10277.600.00--0110.98%
MELI240322P017900002024-02-29 1:37PM EDT1,790.00197.52274.10287.700.00-10114.16%
MELI240322P018000002024-02-29 1:37PM EDT1,800.00207.16284.40297.900.00-1066.31%
MELI240322P018100002024-02-29 1:04PM EDT1,810.00216.60294.10307.700.00--0119.64%
MELI240322P018200002024-02-29 1:04PM EDT1,820.00226.50304.10317.800.00--0122.74%
MELI240322P018400002024-02-13 11:57AM EDT1,840.00166.79271.50285.300.00--00.00%
MELI240322P019600002024-03-05 10:36AM EDT1,960.00423.70444.00456.500.00--0151.05%