U.S. markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
1,649.99+26.73 (+1.65%)
Al cierre: 04:00PM EDT
1,623.67 -26.32 (-1.60%)
Fuera de horario: 07:57PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MELI241220C006800002024-05-07 9:59AM EDT680.001,038.70955.00970.000.00-120.00%
MELI241220C007000002024-05-03 9:30AM EDT700.00968.001,042.801,057.800.00-10149.28%
MELI241220C007400002024-05-03 9:30AM EDT740.00925.001,004.501,019.500.00-11142.27%
MELI241220C008000002024-06-13 2:43PM EDT800.00808.77975.50990.500.00-55147.07%
MELI241220C008600002024-04-26 11:52AM EDT860.00576.20859.00874.000.00-22107.93%
MELI241220C009200002024-04-26 11:52AM EDT920.00524.30802.90817.900.00-22101.21%
MELI241220C009400002024-04-26 11:52AM EDT940.00507.30783.20798.000.00-2298.52%
MELI241220C009600002024-04-26 11:52AM EDT960.00490.70765.00780.000.00-2296.67%
MELI241220C009800002024-04-25 3:42PM EDT980.00453.60746.80761.800.00--194.79%
MELI241220C010000002024-05-03 9:30AM EDT1,000.00689.30756.30771.300.00-13104.82%
MELI241220C010600002024-07-15 9:35AM EDT1,060.00708.00617.90632.900.00-1161.57%
MELI241220C011200002024-07-15 9:35AM EDT1,120.00652.00564.30575.400.00-1157.93%
MELI241220C011600002024-07-08 1:46PM EDT1,160.00577.20528.40538.800.00--155.79%
MELI241220C011800002024-07-08 1:46PM EDT1,180.00559.40511.80522.100.00-1155.33%
MELI241220C012000002024-07-08 1:46PM EDT1,200.00541.50494.20504.000.00--254.28%
MELI241220C012200002024-07-08 1:46PM EDT1,220.00523.70476.80488.300.00--153.74%
MELI241220C012400002024-07-08 1:46PM EDT1,240.00506.80459.70469.600.00--152.60%
MELI241220C012600002024-07-08 1:46PM EDT1,260.00488.80442.70452.100.00-1851.68%
MELI241220C013000002024-06-10 1:28PM EDT1,300.00379.45458.40469.400.00-2266.49%
MELI241220C013200002024-04-30 10:15AM EDT1,320.00298.17469.70483.200.00--174.07%
MELI241220C013300002024-06-26 1:11PM EDT1,330.00413.15385.30396.000.00-151551.13%
MELI241220C013400002024-06-26 1:11PM EDT1,340.00405.65377.80388.200.00-151650.81%
MELI241220C013500002024-06-10 1:28PM EDT1,350.00341.45417.20428.500.00-2263.44%
MELI241220C013600002024-05-16 9:57AM EDT1,360.00456.00311.00326.000.00-5534.50%
MELI241220C013700002024-05-09 1:33PM EDT1,370.00425.68320.00332.200.00-1139.36%
MELI241220C014000002024-07-18 10:48AM EDT1,400.00327.60331.70345.600.00-1149.85%
MELI241220C014200002024-05-03 9:47AM EDT1,420.00358.00389.50404.400.00-1267.61%
MELI241220C014300002024-05-07 2:55PM EDT1,430.00378.54296.00311.000.00-1145.34%
MELI241220C014400002024-05-24 1:19PM EDT1,440.00368.88266.60280.600.00-1138.43%
MELI241220C014500002024-07-11 9:49AM EDT1,450.00361.12296.00306.700.00-1247.60%
MELI241220C014800002024-05-23 1:34PM EDT1,480.00363.33239.30253.000.00-101337.91%
MELI241220C015000002024-07-11 9:49AM EDT1,500.00324.65262.70273.300.00-11046.49%
MELI241220C015200002024-07-17 10:08AM EDT1,520.00255.10250.20260.500.00-1446.06%
MELI241220C015400002024-05-03 11:29AM EDT1,540.00292.91305.60319.100.00-1061.78%
MELI241220C015500002024-05-21 1:39PM EDT1,550.00343.19194.10206.800.00-1036.65%
MELI241220C015600002024-07-01 11:03AM EDT1,560.00184.84226.10235.900.00--145.24%
MELI241220C015800002024-07-10 3:29PM EDT1,580.00252.80214.50224.800.00-902745.02%
MELI241220C016000002024-07-19 1:31PM EDT1,600.00207.53202.70213.00-44.92-17.79%13144.55%
MELI241220C016200002024-06-10 11:16AM EDT1,620.00177.00221.60230.600.00-2751.04%
MELI241220C016400002024-07-15 1:54PM EDT1,640.00190.00183.00192.00-57.50-23.23%1444.00%
MELI241220C016600002024-07-18 10:31AM EDT1,660.00180.83173.00181.80+3.58+2.02%1443.69%
MELI241220C016800002024-07-02 10:06AM EDT1,680.00135.00163.80171.900.00-1743.37%
MELI241220C017000002024-07-17 10:41AM EDT1,700.00167.00151.70162.800.00-133243.16%
MELI241220C017200002024-07-16 9:56AM EDT1,720.00188.57143.50151.900.00-1842.46%
MELI241220C017400002024-07-16 2:50PM EDT1,740.00175.46137.00143.800.00-153642.33%
MELI241220C017600002024-07-18 10:31AM EDT1,760.00135.83128.00135.30+3.58+2.71%11342.04%
MELI241220C017800002024-07-08 3:25PM EDT1,780.00140.70120.60128.400.00-1542.05%
MELI241220C018000002024-07-19 3:05PM EDT1,800.00121.35112.80122.50+12.95+11.95%114242.22%
MELI241220C018200002024-07-16 9:56AM EDT1,820.00142.57105.40113.200.00-21541.52%
MELI241220C018400002024-06-26 10:15AM EDT1,840.00112.4099.00107.000.00-11041.48%
MELI241220C018600002024-07-03 10:37AM EDT1,860.0073.0093.00101.000.00-1941.42%
MELI241220C018800002024-07-17 1:39PM EDT1,880.0098.3286.6095.000.00-4641.29%
MELI241220C019000002024-07-17 1:39PM EDT1,900.0092.3581.1088.900.00-634241.07%
MELI241220C019200002024-06-24 10:08AM EDT1,920.0064.5075.6084.000.00-1241.08%
MELI241220C019400002024-07-09 3:53PM EDT1,940.00102.6871.4079.000.00-11641.01%
MELI241220C019600002024-06-21 11:41AM EDT1,960.0056.7065.6074.000.00-2840.87%
MELI241220C019800002024-05-07 11:23AM EDT1,980.00112.5061.6065.300.00--439.64%
MELI241220C020000002024-07-18 2:31PM EDT2,000.0054.0058.7064.800.00-25340.60%
MELI241220C021000002024-07-12 11:26AM EDT2,100.0060.8539.5048.000.00-11340.68%
MELI241220C022000002024-07-15 2:36PM EDT2,200.0049.2526.8035.000.00-1740.63%
MELI241220C023000002024-07-05 3:43PM EDT2,300.0024.0017.4026.500.00-1141.11%
MELI241220C024000002024-07-18 11:46AM EDT2,400.0012.8211.8019.400.00-1641.20%
MELI241220C025000002024-07-12 12:19PM EDT2,500.0015.707.6015.400.00-14342.06%
MELI241220C026000002024-07-05 12:45PM EDT2,600.009.045.9012.300.00-1242.86%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MELI241220P006800002024-06-06 1:29PM EDT680.001.600.002.950.00--259.35%
MELI241220P007000002024-06-13 2:43PM EDT700.002.750.005.000.00-5561.86%
MELI241220P007400002024-07-08 10:19AM EDT740.002.900.005.900.00-1059.60%
MELI241220P007600002024-06-13 9:30AM EDT760.001.850.005.400.00-1157.03%
MELI241220P007800002024-06-13 9:30AM EDT780.002.050.005.500.00-1155.44%
MELI241220P008000002024-07-08 11:44AM EDT800.002.070.006.500.00-1755.12%
MELI241220P008400002024-06-17 9:30AM EDT840.003.500.000.000.00-1725.00%
MELI241220P008600002024-06-13 9:30AM EDT860.003.300.755.800.00-11450.20%
MELI241220P008800002024-05-09 10:26AM EDT880.005.130.958.300.00-1151.45%
MELI241220P009800002024-07-01 11:00AM EDT980.004.603.0010.100.00-1750.75%
MELI241220P010000002024-06-10 10:19AM EDT1,000.005.403.007.800.00-3446.52%
MELI241220P010400002024-05-03 12:10PM EDT1,040.0016.505.5010.800.00-4446.52%
MELI241220P010600002024-07-19 12:09PM EDT1,060.009.009.3015.40-5.80-39.19%1248.83%
MELI241220P010800002024-05-20 2:48PM EDT1,080.0010.2010.4017.000.00-5548.34%
MELI241220P011000002024-07-15 11:26AM EDT1,100.007.929.7015.500.00-82245.57%
MELI241220P011200002024-07-18 12:44PM EDT1,120.0011.9811.2014.200.00-1242.99%
MELI241220P011600002024-06-17 12:27PM EDT1,160.0023.809.1017.600.00-91442.14%
MELI241220P011800002024-07-12 1:29PM EDT1,180.0012.0014.8021.600.00-1142.94%
MELI241220P012000002024-07-18 12:35PM EDT1,200.0021.1017.9023.300.00-103742.23%
MELI241220P012200002024-07-12 11:51AM EDT1,220.0016.0119.3026.000.00-23041.98%
MELI241220P012400002024-07-10 10:44AM EDT1,240.0020.0022.0028.100.00-2641.33%
MELI241220P012700002024-06-05 9:51AM EDT1,270.0037.0027.0032.600.00--340.83%
MELI241220P012800002024-05-30 2:51PM EDT1,280.0028.3027.3034.000.00-2140.57%
MELI241220P012900002024-07-16 11:02AM EDT1,290.0023.1028.1037.000.00--140.96%
MELI241220P013000002024-07-15 2:33PM EDT1,300.0022.0029.6038.000.00-51540.48%
MELI241220P013200002024-05-02 2:29PM EDT1,320.0090.7528.3032.800.00-1136.66%
MELI241220P013300002024-05-03 9:53AM EDT1,330.0057.5029.7034.400.00-1136.46%
MELI241220P013400002024-07-12 2:21PM EDT1,340.0027.4536.7045.600.00-7839.81%
MELI241220P013500002024-07-12 1:40PM EDT1,350.0029.5039.1048.000.00-15439.76%
MELI241220P013600002024-07-17 11:49AM EDT1,360.0041.0040.3049.300.00-5239.30%
MELI241220P013700002024-05-31 12:41PM EDT1,370.0041.8044.0050.800.00-1138.90%
MELI241220P013800002024-06-18 2:32PM EDT1,380.0066.9050.2057.300.00-42640.13%
MELI241220P014000002024-07-19 12:49PM EDT1,400.0054.0050.3059.00-4.50-7.69%24438.78%
MELI241220P014100002024-06-26 1:11PM EDT1,410.0050.2552.9061.000.00-151938.46%
MELI241220P014200002024-07-15 1:00PM EDT1,420.0039.9055.0064.000.00-13738.42%
MELI241220P014300002024-05-23 9:43AM EDT1,430.0055.1568.3078.100.00-133441.63%
MELI241220P014400002024-05-23 9:43AM EDT1,440.0057.1871.7081.200.00-1241.51%
MELI241220P014500002024-05-14 9:54AM EDT1,450.0070.5083.6088.200.00-1242.47%
MELI241220P014600002024-06-24 9:34AM EDT1,460.0077.3866.3075.000.00-11137.72%
MELI241220P014700002024-06-18 9:30AM EDT1,470.0097.5059.0073.000.00-1336.16%
MELI241220P014800002024-05-08 2:09PM EDT1,480.0080.3087.0091.800.00-3440.32%
MELI241220P015000002024-07-12 1:44PM EDT1,500.0060.4079.9085.700.00-11836.58%
MELI241220P015100002024-07-19 10:06AM EDT1,510.0084.7083.6089.10-8.95-9.56%12336.44%
MELI241220P015200002024-07-12 2:17PM EDT1,520.0062.6587.0092.600.00--336.30%
MELI241220P015300002024-07-11 10:00AM EDT1,530.0074.1090.0098.600.00-272736.78%
MELI241220P015400002024-07-18 10:40AM EDT1,540.0095.5694.40100.000.00-1636.05%
MELI241220P015500002024-06-26 2:02PM EDT1,550.0099.1797.50103.60+7.37+8.03%50535.86%
MELI241220P015600002024-06-27 9:52AM EDT1,560.0092.40101.90107.700.00-1735.77%
MELI241220P015800002024-07-17 3:32PM EDT1,580.00102.04109.80115.800.00-202635.50%
MELI241220P016000002024-07-19 2:47PM EDT1,600.00119.27118.40127.60+9.43+8.59%509436.02%
MELI241220P016200002024-06-26 11:26AM EDT1,620.00118.45126.50133.800.00-101235.09%
MELI241220P016400002024-06-26 11:33AM EDT1,640.00126.60136.80143.500.00-1134.91%
MELI241220P016600002024-07-15 11:19AM EDT1,660.00108.00146.20153.300.00-1434.65%
MELI241220P016800002024-07-09 11:13AM EDT1,680.00136.30156.30163.700.00-1834.43%
MELI241220P017000002024-07-12 1:51PM EDT1,700.00130.00166.90177.300.00-454734.87%
MELI241220P017200002024-07-12 2:17PM EDT1,720.00134.03177.30188.600.00-2334.68%
MELI241220P017400002024-07-01 11:03AM EDT1,740.00193.00188.80200.30-34.50-15.16%5734.48%
MELI241220P017600002024-05-30 11:27AM EDT1,760.00170.60202.70211.700.00-161834.12%
MELI241220P017800002024-07-01 11:03AM EDT1,780.00254.80213.20224.700.00-182134.04%
MELI241220P018000002024-07-15 9:35AM EDT1,800.00180.00225.50239.200.00-13234.25%
MELI241220P018200002024-05-31 10:18AM EDT1,820.00215.90237.00252.000.00-11833.94%
MELI241220P018400002024-05-30 10:31AM EDT1,840.00212.80250.00265.000.00-2333.60%
MELI241220P018600002024-05-30 10:09AM EDT1,860.00219.50264.20279.200.00-1133.46%
MELI241220P020000002024-06-13 2:43PM EDT2,000.00428.73287.50302.500.00-5250.00%
MELI241220P024000002024-05-07 10:21AM EDT2,400.00717.72773.10788.100.00--049.50%