U.S. markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,693.57-13.83 (-0.81%)
Al cierre: 04:00PM EDT
1,696.80 +3.23 (+0.19%)
Fuera de horario: 07:49PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MELI240531C009600002024-05-03 9:32AM EDT960.00694.00726.80741.800.00-11199.37%
MELI240531C012900002024-04-22 9:57AM EDT1,290.00115.200.000.000.00--00.00%
MELI240531C013000002024-05-07 2:59PM EDT1,300.00401.80387.50402.500.00--2110.35%
MELI240531C013100002024-05-03 10:32AM EDT1,310.00368.00379.00394.000.00-22121.17%
MELI240531C013200002024-05-03 9:44AM EDT1,320.00350.27368.50383.500.00-11114.28%
MELI240531C013400002024-04-19 9:45AM EDT1,340.0093.00404.70419.700.00-77261.72%
MELI240531C013500002024-04-22 9:39AM EDT1,350.0082.30413.00427.800.00--1290.11%
MELI240531C013600002024-05-14 12:10PM EDT1,360.00350.00327.50342.500.00-1193.87%
MELI240531C013700002024-04-29 12:11PM EDT1,370.00118.77318.90333.900.00-11102.52%
MELI240531C013800002024-04-23 3:34PM EDT1,380.0086.000.000.000.00-110.00%
MELI240531C013900002024-04-26 9:35AM EDT1,390.0077.00297.70312.700.00-1287.67%
MELI240531C014000002024-05-03 9:34AM EDT1,400.00245.20289.00304.000.00-1894.34%
MELI240531C014100002024-04-15 3:23PM EDT1,410.0093.74308.70318.500.00--1170.87%
MELI240531C014200002024-05-09 12:11PM EDT1,420.00281.99267.60282.600.00-1378.71%
MELI240531C014300002024-05-02 3:34PM EDT1,430.00119.60257.80272.800.00--577.66%
MELI240531C014400002024-05-01 3:39PM EDT1,440.0089.17248.70263.700.00-2780.96%
MELI240531C014500002024-04-23 12:22PM EDT1,450.0054.000.000.000.00--00.00%
MELI240531C014700002024-05-03 9:56AM EDT1,470.00210.40218.30233.300.00-2670.13%
MELI240531C014900002024-05-03 10:49AM EDT1,490.00188.58198.00213.000.00-2262.83%
MELI240531C015000002024-05-24 10:54AM EDT1,500.00196.98188.10203.00+0.85+0.43%14460.41%
MELI240531C015100002024-05-03 9:45AM EDT1,510.00171.61178.10193.000.00-1157.69%
MELI240531C015200002024-05-24 9:31AM EDT1,520.00168.86168.00183.00-0.09-0.05%2454.70%
MELI240531C015400002024-05-15 10:22AM EDT1,540.00167.41148.30163.000.00-1550.02%
MELI240531C015500002024-05-03 2:59PM EDT1,550.00116.50138.10153.000.00-121269.96%
MELI240531C015600002024-05-27 12:08AM EDT1,560.00142.23128.20143.000.00-1066.41%
MELI240531C015700002024-05-17 11:31AM EDT1,570.00171.83118.20133.000.00-202362.84%
MELI240531C015800002024-05-24 12:02PM EDT1,580.00132.45108.20123.00+103.95+364.74%1159.25%
MELI240531C015900002024-05-22 12:45PM EDT1,590.00150.78101.00114.000.00-1257.67%
MELI240531C016000002024-05-23 11:30AM EDT1,600.00102.0092.00101.00-27.68-21.34%11447.77%
MELI240531C016200002024-05-10 10:02AM EDT1,620.0090.2073.0081.400.00-2741.42%
MELI240531C016300002024-05-22 1:14PM EDT1,630.00113.6864.0072.000.00-14338.84%
MELI240531C016350002024-05-27 12:08AM EDT1,635.0074.7860.0067.000.00-4036.93%
MELI240531C016400002024-05-22 10:06AM EDT1,640.00103.4455.6063.000.00-2336.72%
MELI240531C016450002024-05-27 12:08AM EDT1,645.0051.0052.0059.000.00-3036.36%
MELI240531C016500002024-05-23 3:02PM EDT1,650.0061.0646.4055.000.00-11535.85%
MELI240531C016600002024-05-22 9:33AM EDT1,660.00101.0040.0047.000.00-1434.43%
MELI240531C016650002024-05-27 12:08AM EDT1,665.0046.0035.4043.00+11.00+31.43%2033.52%
MELI240531C016700002024-05-22 9:33AM EDT1,670.0092.0032.1039.000.00-1732.47%
MELI240531C016750002024-05-24 9:30AM EDT1,675.0030.0028.1036.00-25.00-45.45%2132.62%
MELI240531C016800002024-05-24 12:13PM EDT1,680.0044.1025.4033.00-24.37-35.59%2532.56%
MELI240531C016850002024-05-23 11:49AM EDT1,685.0054.0022.4029.200.00-4531.29%
MELI240531C016900002024-05-24 11:54AM EDT1,690.0032.5021.4028.00-72.00-68.90%161033.14%
MELI240531C016925002024-05-24 3:58PM EDT1,692.5022.1520.0026.00-11.65-34.47%3332.21%
MELI240531C016950002024-05-27 12:08AM EDT1,695.0021.1018.8023.10-65.36-75.60%3130.09%
MELI240531C016975002024-05-27 12:08AM EDT1,697.5024.6019.1021.500.00-1029.57%
MELI240531C017000002024-05-24 2:44PM EDT1,700.0021.0018.0020.20-17.66-45.68%62829.38%
MELI240531C017025002024-05-27 12:08AM EDT1,702.5021.5016.7019.20-6.70-23.76%1329.51%
MELI240531C017050002024-05-23 3:32PM EDT1,705.0027.0014.7018.100.00-2229.46%
MELI240531C017075002024-05-27 12:08AM EDT1,707.5022.8513.8019.00+0.85+3.86%3031.94%
MELI240531C017100002024-05-24 3:17PM EDT1,710.0016.2613.0017.20-11.32-41.04%32530.89%
MELI240531C017150002024-05-27 12:08AM EDT1,715.0020.5011.1017.00-1.50-6.82%7033.10%
MELI240531C017200002024-05-24 3:59PM EDT1,720.009.609.6012.90-12.60-56.76%265029.89%
MELI240531C017250002024-05-24 11:33AM EDT1,725.0017.208.3012.20-10.20-37.23%4931.09%
MELI240531C017300002024-05-24 11:28AM EDT1,730.0013.307.109.20-8.70-39.55%9928.73%
MELI240531C017350002024-05-24 10:17AM EDT1,735.009.096.0010.00-4.41-32.67%1531.92%
MELI240531C017400002024-05-24 1:16PM EDT1,740.009.605.209.00-7.00-42.17%31632.25%
MELI240531C017450002024-05-24 3:49PM EDT1,745.005.534.407.80-7.17-56.46%4632.07%
MELI240531C017500002024-05-24 3:53PM EDT1,750.004.403.706.50-6.80-60.71%213131.49%
MELI240531C017550002024-05-27 12:08AM EDT1,755.003.603.105.00-4.32-54.55%15730.20%
MELI240531C017600002024-05-24 2:20PM EDT1,760.003.002.655.20-14.00-82.35%121132.18%
MELI240531C017650002024-05-24 2:20PM EDT1,765.003.372.253.90-3.14-48.23%4730.80%
MELI240531C017700002024-05-24 3:42PM EDT1,770.002.401.952.75-2.80-53.85%123229.22%
MELI240531C017750002024-05-24 9:57AM EDT1,775.002.501.654.00-2.70-51.92%11233.92%
MELI240531C017800002024-05-24 1:53PM EDT1,780.001.851.352.05-7.75-80.73%81329.66%
MELI240531C017850002024-05-24 3:08PM EDT1,785.001.801.201.85-2.20-55.00%17330.19%
MELI240531C017900002024-05-24 2:26PM EDT1,790.001.500.951.70-1.62-51.92%181330.83%
MELI240531C017950002024-05-27 12:08AM EDT1,795.005.690.802.400.00--134.64%
MELI240531C018000002024-05-24 3:58PM EDT1,800.001.100.651.85-3.63-76.74%243133.83%
MELI240531C018050002024-05-27 12:08AM EDT1,805.001.120.452.90-1.03-47.91%35038.83%
MELI240531C018100002024-05-24 2:20PM EDT1,810.001.000.401.40-15.00-93.75%2234.16%
MELI240531C018200002024-05-24 12:45PM EDT1,820.001.220.301.75-2.38-66.11%141238.06%
MELI240531C018300002024-05-24 9:54AM EDT1,830.001.050.251.30-2.65-71.62%2438.05%
MELI240531C018400002024-05-24 3:43PM EDT1,840.000.400.201.10-2.18-84.50%15538.99%
MELI240531C018500002024-05-24 11:25AM EDT1,850.000.600.052.30-0.40-40.00%11647.30%
MELI240531C018600002024-05-23 1:45PM EDT1,860.000.800.052.250.00-3649.32%
MELI240531C018700002024-05-22 9:32AM EDT1,870.002.000.052.200.00-11951.29%
MELI240531C018800002024-05-24 12:38PM EDT1,880.001.130.052.15+0.03+2.73%1653.21%
MELI240531C018900002024-05-23 2:24PM EDT1,890.000.650.052.10+0.05+8.33%2655.09%
MELI240531C019000002024-05-24 1:03PM EDT1,900.000.850.052.10+0.55+183.33%21150.78%
MELI240531C019100002024-05-10 1:20PM EDT1,910.001.900.052.050.00-1252.49%
MELI240531C019200002024-05-20 1:10PM EDT1,920.002.300.002.050.00-1254.16%
MELI240531C019400002024-05-08 12:05PM EDT1,940.000.300.005.20-2.22-88.10%1168.04%
MELI240531C019600002024-05-22 10:40AM EDT1,960.000.350.005.100.00-101971.83%
MELI240531C019800002024-05-20 12:20PM EDT1,980.000.800.001.500.00-1262.11%
MELI240531C020000002024-05-16 11:08AM EDT2,000.001.250.051.900.00-2468.01%
MELI240531C020200002024-05-27 12:08AM EDT2,020.000.300.001.900.00--171.14%
MELI240531C021000002024-05-27 12:08AM EDT2,100.001.070.001.900.00--084.16%
MELI240531C022200002024-05-27 12:08AM EDT2,220.000.090.004.300.00--24115.02%
MELI240531C022400002024-05-27 12:08AM EDT2,240.000.150.000.05+0.10+200.00%21773.44%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MELI240531P008900002024-05-07 12:53PM EDT890.000.050.004.300.00-11257.42%
MELI240531P009600002024-05-07 12:53PM EDT960.000.050.004.300.00-11229.98%
MELI240531P010200002024-04-22 12:51PM EDT1,020.005.080.000.000.00--050.00%
MELI240531P010800002024-05-15 11:49AM EDT1,080.000.110.001.850.00-46166.21%
MELI240531P011000002024-05-03 9:30AM EDT1,100.008.850.001.850.00-11160.11%
MELI240531P011200002024-05-03 9:31AM EDT1,120.002.100.001.850.00-11154.08%
MELI240531P011400002024-05-03 9:31AM EDT1,140.002.200.004.300.00-11167.02%
MELI240531P011600002024-05-10 9:30AM EDT1,160.000.400.004.300.00-13160.57%
MELI240531P011800002024-05-20 12:41PM EDT1,180.000.200.004.300.00-12154.22%
MELI240531P012000002024-05-13 12:02PM EDT1,200.000.560.001.850.00-12130.88%
MELI240531P012400002024-05-22 10:56AM EDT1,240.000.050.004.30-0.03-37.50%321135.67%
MELI240531P012500002024-05-10 9:39AM EDT1,250.001.000.004.300.00-32132.64%
MELI240531P012600002024-05-27 12:08AM EDT1,260.000.820.004.300.00--10129.64%
MELI240531P012700002024-04-26 10:19AM EDT1,270.0026.250.001.850.00-13111.60%
MELI240531P012800002024-05-23 12:39PM EDT1,280.000.970.001.900.00-612109.33%
MELI240531P012900002024-05-23 12:47PM EDT1,290.000.050.001.900.00-525106.64%
MELI240531P013000002024-05-10 10:50AM EDT1,300.001.060.001.900.00-119103.96%
MELI240531P013100002024-05-08 11:42AM EDT1,310.001.450.001.900.00-17101.32%
MELI240531P013200002024-04-16 10:14AM EDT1,320.0040.510.004.400.00--1112.38%
MELI240531P013300002024-04-29 2:38PM EDT1,330.0030.600.001.900.00-1696.07%
MELI240531P013400002024-04-22 10:35AM EDT1,340.0070.400.000.000.00-5050.00%
MELI240531P013500002024-05-03 9:33AM EDT1,350.003.000.001.900.00-1390.84%
MELI240531P013600002024-05-07 11:55AM EDT1,360.003.900.004.300.00-11100.44%
MELI240531P013800002024-04-23 10:30AM EDT1,380.0065.450.000.000.00-2225.00%
MELI240531P014000002024-05-10 12:10PM EDT1,400.001.150.001.900.00-2878.05%
MELI240531P014200002024-05-13 10:28AM EDT1,420.001.500.004.400.00-1283.87%
MELI240531P014300002024-05-16 12:37PM EDT1,430.001.500.001.950.00-3370.75%
MELI240531P014400002024-05-15 1:34PM EDT1,440.001.000.004.400.00-1378.30%
MELI240531P014500002024-05-16 12:37PM EDT1,450.001.580.001.950.00-31565.75%
MELI240531P014800002024-05-24 3:19PM EDT1,480.000.200.002.05-2.60-92.86%3158.74%
MELI240531P014900002024-05-24 12:38PM EDT1,490.000.250.002.05-0.82-76.64%10010056.23%
MELI240531P015000002024-05-24 12:51PM EDT1,500.001.030.101.05+0.45+77.59%31053.96%
MELI240531P015100002024-05-24 3:42PM EDT1,510.000.200.151.00-1.15-85.19%5751.04%
MELI240531P015200002024-05-24 1:42PM EDT1,520.000.900.152.20+0.45+100.00%3556.15%
MELI240531P015300002024-05-24 9:44AM EDT1,530.002.800.202.15+1.77+171.84%2453.14%
MELI240531P015400002024-05-22 1:09PM EDT1,540.001.030.202.250.00-3350.85%
MELI240531P015500002024-05-23 1:52PM EDT1,550.001.020.202.400.00-11048.75%
MELI240531P015600002024-05-09 3:48PM EDT1,560.006.700.252.300.00-1145.50%
MELI240531P015700002024-05-22 10:07AM EDT1,570.001.110.302.500.00-6743.51%
MELI240531P015800002024-05-16 2:33PM EDT1,580.002.250.351.900.00-2338.21%
MELI240531P015900002024-05-24 11:22AM EDT1,590.001.000.602.80-6.50-86.67%2338.82%
MELI240531P016000002024-05-24 2:55PM EDT1,600.001.200.652.45-0.40-25.00%683134.69%
MELI240531P016100002024-05-24 9:30AM EDT1,610.002.751.452.00+0.88+47.06%1730.22%
MELI240531P016200002024-05-24 3:57PM EDT1,620.002.351.902.65+1.60+213.33%221629.41%
MELI240531P016250002024-05-24 3:46PM EDT1,625.002.382.203.00+0.98+70.00%2128.88%
MELI240531P016300002024-05-24 3:28PM EDT1,630.002.652.653.60-1.75-39.77%38428.84%
MELI240531P016350002024-05-24 3:28PM EDT1,635.003.623.104.10-1.08-22.98%3928.37%
MELI240531P016400002024-05-24 3:59PM EDT1,640.004.063.704.70-1.64-28.77%4227.96%
MELI240531P016450002024-05-24 2:06PM EDT1,645.004.484.505.60+0.28+6.67%21427.97%
MELI240531P016500002024-05-24 3:01PM EDT1,650.005.065.306.50-0.94-15.67%212027.76%
MELI240531P016550002024-05-24 3:12PM EDT1,655.005.904.009.60-1.80-23.38%22330.88%
MELI240531P016600002024-05-24 3:57PM EDT1,660.008.496.909.00-0.21-2.41%441727.84%
MELI240531P016650002024-05-27 12:08AM EDT1,665.008.056.1010.50-0.25-3.01%13027.91%
MELI240531P016700002024-05-24 3:46PM EDT1,670.0010.248.7013.70+1.24+13.78%7930.11%
MELI240531P016750002024-05-27 12:08AM EDT1,675.0011.448.4012.90+5.54+93.90%461326.56%
MELI240531P016800002024-05-24 12:14PM EDT1,680.009.0610.1017.30-0.94-9.40%45529.79%
MELI240531P016850002024-05-27 12:08AM EDT1,685.0019.3412.9019.40+7.94+69.65%4429.72%
MELI240531P016900002024-05-23 3:57PM EDT1,690.0016.6615.6021.300.00-63029.17%
MELI240531P016925002024-05-27 12:08AM EDT1,692.5020.1016.0021.50+2.51+14.27%3327.87%
MELI240531P016950002024-05-24 3:59PM EDT1,695.0020.8817.2024.80+2.00+10.59%3230.44%
MELI240531P016975002024-05-14 10:45AM EDT1,697.5039.5021.0023.700.00--127.38%
MELI240531P017000002024-05-24 3:46PM EDT1,700.0021.6222.4025.00+1.62+8.10%151727.31%
MELI240531P017025002024-05-27 12:08AM EDT1,702.5019.3023.6027.00+7.90+69.30%3128.07%
MELI240531P017050002024-05-23 3:30PM EDT1,705.0029.0024.2028.70+4.00+16.00%1228.39%
MELI240531P017075002024-05-27 12:08AM EDT1,707.5024.0025.8030.70+15.60+185.71%2129.06%
MELI240531P017100002024-05-24 3:52PM EDT1,710.0029.2024.6032.60+3.80+14.96%1329.55%
MELI240531P017125002024-05-27 12:08AM EDT1,712.5021.9026.6033.700.00-1028.93%
MELI240531P017150002024-05-24 3:19PM EDT1,715.0029.5728.8035.80+19.57+195.70%2529.60%
MELI240531P017200002024-05-24 3:53PM EDT1,720.0035.2532.0038.60+8.25+30.56%2628.88%
MELI240531P017250002024-05-24 2:48PM EDT1,725.0036.4235.8042.70+9.02+32.92%3629.76%
MELI240531P017300002024-05-24 10:52AM EDT1,730.0045.5539.2047.00+5.55+13.87%1830.80%
MELI240531P017350002024-05-27 12:08AM EDT1,735.0051.0243.0051.00+0.79+1.57%2031.26%
MELI240531P017400002024-05-24 12:01PM EDT1,740.0039.9147.1054.60+0.21+0.53%1230.90%
MELI240531P017450002024-05-27 12:08AM EDT1,745.0052.1750.8059.000.00-1031.68%
MELI240531P017500002024-05-23 10:26AM EDT1,750.0039.4955.0063.900.00-12133.25%
MELI240531P017550002024-05-27 12:08AM EDT1,755.0019.6660.0068.000.00--433.30%
MELI240531P017600002024-05-22 9:53AM EDT1,760.0031.4764.1072.900.00-1734.74%
MELI240531P017650002024-05-27 12:08AM EDT1,765.0080.0068.4076.00+27.63+52.76%1232.35%
MELI240531P017700002024-05-24 3:45PM EDT1,770.0075.0073.0081.90+47.00+167.86%1435.84%
MELI240531P017800002024-05-27 12:08AM EDT1,780.0031.7083.0091.000.00--336.76%
MELI240531P017900002024-05-27 12:08AM EDT1,790.0035.5092.00102.000.00--542.00%
MELI240531P018000002024-05-27 12:08AM EDT1,800.00102.00101.00114.500.00--650.45%
MELI240531P018100002024-05-27 12:08AM EDT1,810.0062.00109.00123.900.00--252.12%
MELI240531P018200002024-05-22 10:07AM EDT1,820.0089.10119.00133.800.00-1254.77%
MELI240531P018400002024-05-27 12:08AM EDT1,840.0088.00139.00153.900.00--160.59%
MELI240531P020400002024-05-03 9:30AM EDT2,040.00420.40338.60353.600.00-10107.49%
MELI240531P020600002024-05-27 12:08AM EDT2,060.00303.80358.20373.200.00--0110.26%