U.S. markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,787.73+38.56 (+2.20%)
Al cierre: 04:00PM EDT
1,789.00 +1.27 (+0.07%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MELI240719C006900002024-01-25 10:31AM EDT690.001,070.10950.10965.100.00-120.00%
MELI240719C007000002023-11-20 10:34AM EDT700.00784.00953.10968.000.00--10.00%
MELI240719C007600002023-11-06 3:53PM EDT760.00658.00830.20845.000.00--10.00%
MELI240719C008000002024-04-24 2:15PM EDT800.00582.80988.701,003.700.00-34112.70%
MELI240719C008300002024-05-02 2:29PM EDT830.00680.00959.20974.200.00-2121109.27%
MELI240719C008500002023-11-06 10:58AM EDT850.00580.00746.30761.300.00--10.00%
MELI240719C008900002024-04-02 9:32AM EDT890.00636.00580.10595.000.00-120.00%
MELI240719C009000002024-03-01 1:00PM EDT900.00724.12623.70638.700.00-110.00%
MELI240719C010400002024-02-29 10:35AM EDT1,040.00600.00489.20504.200.00-110.00%
MELI240719C010500002024-04-12 3:15PM EDT1,050.00423.60650.10665.100.00-220.00%
MELI240719C010600002024-01-04 10:35AM EDT1,060.00498.00742.00756.900.00--195.71%
MELI240719C010900002024-04-12 3:15PM EDT1,090.00386.80610.20625.200.00-220.00%
MELI240719C011000002024-03-28 1:51PM EDT1,100.00443.20329.70342.000.00-120.00%
MELI240719C011100002024-03-28 1:51PM EDT1,110.00434.10321.80333.500.00-230.00%
MELI240719C011200002024-05-03 9:32AM EDT1,120.00546.00672.20687.200.00-2375.70%
MELI240719C011500002024-05-08 1:18PM EDT1,150.00560.65642.40657.400.00-1272.39%
MELI240719C011600002024-03-14 10:45AM EDT1,160.00451.00313.70328.200.00-110.00%
MELI240719C011700002024-05-01 2:39PM EDT1,170.00320.20622.50637.500.00-1370.18%
MELI240719C011800002024-05-01 2:39PM EDT1,180.00311.40612.80627.800.00-2169.41%
MELI240719C012000002024-05-03 10:09AM EDT1,200.00480.10592.90607.900.00-1167.23%
MELI240719C012100002024-05-01 2:39PM EDT1,210.00285.80583.50598.500.00--366.81%
MELI240719C012200002024-05-01 2:39PM EDT1,220.00277.10573.20588.200.00-1065.31%
MELI240719C012300002024-03-14 12:06PM EDT1,230.00395.00255.80269.700.00-210.00%
MELI240719C012400002024-01-19 10:30AM EDT1,240.00491.50570.50585.000.00-1179.14%
MELI240719C012500002024-05-01 2:39PM EDT1,250.00252.50543.90558.900.00-1262.73%
MELI240719C012600002024-01-04 1:45PM EDT1,260.00353.90560.60574.600.00--183.86%
MELI240719C012700002024-01-19 10:33AM EDT1,270.00476.00544.20557.300.00-1177.51%
MELI240719C012800002024-01-26 10:38AM EDT1,280.00520.00400.80412.400.00-110.00%
MELI240719C012900002023-12-11 10:34AM EDT1,290.00410.00436.50448.500.00--00.00%
MELI240719C013000002024-04-17 1:35PM EDT1,300.00173.39456.30471.300.00-230.00%
MELI240719C013200002024-05-01 3:38PM EDT1,320.00199.12475.00490.000.00-1056.11%
MELI240719C013300002024-01-18 2:09PM EDT1,330.00407.00492.60507.500.00-1175.94%
MELI240719C013400002024-04-25 10:03AM EDT1,340.00113.15455.40470.400.00-9954.31%
MELI240719C013500002024-05-09 11:24AM EDT1,350.00375.00446.20461.200.00-101353.96%
MELI240719C013600002024-04-22 12:30PM EDT1,360.0092.50435.90450.900.00-22452.59%
MELI240719C013700002024-04-29 12:10PM EDT1,370.00150.95426.10441.100.00-1851.69%
MELI240719C013800002024-05-13 2:02PM EDT1,380.00313.85416.30431.300.00-1850.78%
MELI240719C013900002024-05-07 10:08AM EDT1,390.00323.60407.00422.000.00-1550.29%
MELI240719C014000002024-05-15 3:18PM EDT1,400.00350.00396.70411.700.00-1954.76%
MELI240719C014100002024-05-17 3:52PM EDT1,410.00355.30387.10402.100.00-1353.88%
MELI240719C014200002024-05-02 1:38PM EDT1,420.00152.70377.80392.800.00-21453.21%
MELI240719C014300002024-05-03 12:55PM EDT1,430.00240.15368.10383.100.00-2352.25%
MELI240719C014400002024-05-02 1:07PM EDT1,440.00140.40358.50373.500.00-1151.36%
MELI240719C014500002024-05-06 3:57PM EDT1,450.00239.00348.90363.900.00-1350.46%
MELI240719C014600002024-05-15 3:03PM EDT1,460.00290.00339.10354.100.00-1649.43%
MELI240719C014700002024-05-02 9:37AM EDT1,470.00101.00329.60344.600.00-12048.58%
MELI240719C014800002024-05-07 3:12PM EDT1,480.00253.80320.20335.200.00-31647.79%
MELI240719C014900002024-05-03 11:37AM EDT1,490.00226.60310.50325.500.00-5546.80%
MELI240719C015000002024-05-09 12:51PM EDT1,500.00226.00301.10316.000.00-18545.93%
MELI240719C015100002024-05-20 12:19PM EDT1,510.00284.90291.50305.20+128.25+81.87%3744.30%
MELI240719C015200002024-05-20 2:56PM EDT1,520.00293.60282.20296.40+191.60+187.84%21743.83%
MELI240719C015300002024-05-03 10:13AM EDT1,530.00180.00272.80287.800.00-1543.44%
MELI240719C015400002024-05-10 11:22AM EDT1,540.00186.77263.60278.500.00-5942.64%
MELI240719C015500002024-05-02 3:59PM EDT1,550.0091.00254.40268.500.00-3941.45%
MELI240719C015600002024-05-20 1:09PM EDT1,560.00245.00245.30259.40+81.20+49.57%11040.73%
MELI240719C015700002024-05-06 10:48AM EDT1,570.00174.00236.40246.900.00-1438.24%
MELI240719C015800002024-05-17 12:24PM EDT1,580.00197.00227.50238.000.00-12437.63%
MELI240719C015900002024-05-16 11:00AM EDT1,590.00195.00218.50230.400.00-21537.64%
MELI240719C016000002024-05-17 3:49PM EDT1,600.00182.50210.10221.900.00-113337.16%
MELI240719C016100002024-05-08 2:18PM EDT1,610.00156.41201.30213.400.00-1636.64%
MELI240719C016200002024-05-10 10:26AM EDT1,620.00137.72193.20207.400.00-11037.22%
MELI240719C016300002024-05-14 1:39PM EDT1,630.00131.35185.00199.200.00-21636.74%
MELI240719C016400002024-05-17 2:28PM EDT1,640.00147.47177.30191.200.00-12036.32%
MELI240719C016500002024-05-20 11:30AM EDT1,650.00161.73169.20182.30+25.73+18.92%33435.47%
MELI240719C016600002024-05-16 10:08AM EDT1,660.00129.30161.20172.000.00-11134.02%
MELI240719C016700002024-05-20 11:30AM EDT1,670.00146.86155.50164.10+28.56+24.14%42633.54%
MELI240719C016800002024-05-20 12:26PM EDT1,680.00144.40146.20156.50+33.25+29.91%11433.14%
MELI240719C016900002024-05-20 10:20AM EDT1,690.00129.90139.00147.30+34.70+36.45%32832.07%
MELI240719C017000002024-05-20 3:30PM EDT1,700.00139.80132.10142.00+29.65+26.92%96732.47%
MELI240719C017100002024-05-13 9:30AM EDT1,710.0085.00125.20135.300.00-21332.27%
MELI240719C017200002024-05-20 3:33PM EDT1,720.00126.40119.00128.40+47.58+60.37%51031.93%
MELI240719C017300002024-05-20 1:50PM EDT1,730.00111.64112.20121.50+25.64+29.81%31031.55%
MELI240719C017400002024-05-16 1:21PM EDT1,740.0084.30106.20115.500.00-23331.43%
MELI240719C017500002024-05-20 3:51PM EDT1,750.00105.25101.80107.60+28.85+37.76%718930.58%
MELI240719C017600002024-05-03 10:25AM EDT1,760.0062.7095.60104.400.00-62631.33%
MELI240719C017700002024-05-16 10:47AM EDT1,770.0076.4089.9095.900.00-2830.16%
MELI240719C017800002024-05-15 11:07AM EDT1,780.0053.0086.0090.500.00-1630.02%
MELI240719C017900002024-05-01 10:12AM EDT1,790.0017.5081.6084.300.00-2529.54%
MELI240719C018000002024-05-20 3:51PM EDT1,800.0076.8576.7079.20+19.85+34.82%76629.37%
MELI240719C018100002024-05-20 2:52PM EDT1,810.0070.5071.8073.80+20.30+40.44%8629.04%
MELI240719C018200002024-05-16 11:35AM EDT1,820.0050.4366.9069.300.00-31428.96%
MELI240719C018300002024-05-20 3:30PM EDT1,830.0065.0060.9065.70+27.70+74.26%4829.12%
MELI240719C018400002024-05-10 10:39AM EDT1,840.0034.9056.9061.900.00-1529.16%
MELI240719C018500002024-05-20 12:49PM EDT1,850.0052.0052.9057.30+13.20+34.02%41428.85%
MELI240719C018600002024-05-14 9:35AM EDT1,860.0022.3049.1053.000.00-12128.57%
MELI240719C018700002024-05-15 12:10PM EDT1,870.0028.0045.6049.600.00-1228.56%
MELI240719C018800002024-05-16 11:08AM EDT1,880.0033.2042.1045.70-2.95-8.16%1428.30%
MELI240719C018900002024-05-17 2:57PM EDT1,890.0030.0039.5042.600.00-3328.27%
MELI240719C019000002024-05-20 12:32PM EDT1,900.0036.0536.2039.50+7.85+27.84%337928.17%
MELI240719C019200002024-05-15 2:03PM EDT1,920.0021.1930.7034.000.00-35328.07%
MELI240719C019400002024-05-20 11:47AM EDT1,940.0023.1726.0029.10+2.52+12.20%21227.97%
MELI240719C019600002024-05-20 10:31AM EDT1,960.0022.1521.8024.60+5.65+34.24%21127.79%
MELI240719C019800002024-05-17 11:23AM EDT1,980.0014.0018.2020.900.00-12127.73%
MELI240719C020000002024-05-20 3:18PM EDT2,000.0016.9015.3017.60+4.97+41.66%89027.64%
MELI240719C021000002024-05-17 10:11AM EDT2,100.004.915.907.900.00-96628.14%
MELI240719C022000002024-05-20 3:22PM EDT2,200.003.201.155.20-1.36-29.82%102031.09%
MELI240719C023000002024-05-06 10:54AM EDT2,300.002.250.404.100.00-41434.61%
MELI240719C024000002024-04-30 1:23PM EDT2,400.003.000.003.800.00-11038.69%
MELI240719C025000002024-05-02 11:39AM EDT2,500.000.850.001.250.00-2736.45%
MELI240719C026000002024-05-06 10:26AM EDT2,600.000.400.001.900.00-11042.35%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MELI240719P006800002024-03-08 11:45AM EDT680.001.500.002.600.00-18100.44%
MELI240719P007000002024-02-28 10:55AM EDT700.001.000.002.900.00-1298.96%
MELI240719P007100002024-02-02 10:30AM EDT710.002.050.005.100.00-11105.23%
MELI240719P007200002024-02-28 10:56AM EDT720.001.400.003.000.00-1196.59%
MELI240719P007500002024-02-12 10:30AM EDT750.002.150.003.700.00--195.12%
MELI240719P007600002024-02-02 10:30AM EDT760.002.500.005.400.00-1198.83%
MELI240719P007700002024-02-12 10:30AM EDT770.002.400.003.900.00--193.10%
MELI240719P007800002024-02-23 10:30AM EDT780.002.100.003.400.00-1190.11%
MELI240719P008000002024-02-05 1:53PM EDT800.003.200.004.500.00-7690.97%
MELI240719P008100002024-02-05 10:30AM EDT810.003.400.000.000.00-1325.00%
MELI240719P008400002024-02-12 10:30AM EDT840.003.400.154.700.00--286.82%
MELI240719P008500002024-02-12 10:30AM EDT850.003.600.304.800.00-2386.19%
MELI240719P008800002024-05-15 3:03PM EDT880.000.100.002.550.00-1575.10%
MELI240719P009000002024-04-25 3:18PM EDT900.003.260.002.550.00-1872.90%
MELI240719P009100002024-03-04 10:30AM EDT910.002.800.754.800.00-1179.96%
MELI240719P009200002024-03-20 11:20AM EDT920.003.493.305.700.00--285.02%
MELI240719P009400002024-03-04 10:30AM EDT940.003.301.305.100.00-1178.17%
MELI240719P009500002024-05-15 3:02PM EDT950.000.100.004.400.00-1272.83%
MELI240719P009600002023-12-15 12:30PM EDT960.0010.306.6010.200.00-6589.69%
MELI240719P009800002024-02-05 1:57PM EDT980.006.714.108.900.00-10882.98%
MELI240719P010000002024-05-17 10:22AM EDT1,000.000.340.204.500.00-11268.13%
MELI240719P010100002024-02-01 3:56PM EDT1,010.005.102.809.700.00--178.76%
MELI240719P010200002024-04-30 11:33AM EDT1,020.004.500.004.600.00-1465.83%
MELI240719P010300002024-04-22 10:06AM EDT1,030.0010.710.002.800.00-202060.45%
MELI240719P010400002024-01-19 1:52PM EDT1,040.0010.105.0012.000.00-101279.80%
MELI240719P010500002024-05-17 9:56AM EDT1,050.000.700.102.000.00-1856.37%
MELI240719P010600002024-04-19 12:30PM EDT1,060.0014.300.004.200.00-1260.96%
MELI240719P010700002024-04-18 1:47PM EDT1,070.0012.950.004.200.00-1159.99%
MELI240719P010800002024-03-12 3:20PM EDT1,080.008.845.908.700.00-1272.79%
MELI240719P011000002024-05-20 1:42PM EDT1,100.001.470.002.95-12.53-89.50%12054.30%
MELI240719P011100002024-05-20 1:42PM EDT1,110.001.570.004.80-0.43-21.50%1957.28%
MELI240719P011200002024-04-29 9:38AM EDT1,120.0012.550.003.000.00-1152.61%
MELI240719P011300002024-04-18 3:49PM EDT1,130.0021.550.054.400.00-2354.75%
MELI240719P011400002024-05-03 1:50PM EDT1,140.002.400.004.800.00-1154.44%
MELI240719P011500002024-05-02 3:57PM EDT1,150.009.600.004.900.00--153.67%
MELI240719P011600002024-03-26 1:52PM EDT1,160.0012.3822.7026.000.00-2284.77%
MELI240719P011700002024-05-13 2:09PM EDT1,170.001.150.251.200.00-151846.74%
MELI240719P011800002024-05-13 9:45AM EDT1,180.002.500.005.000.00-201351.07%
MELI240719P011900002024-04-25 10:59AM EDT1,190.0033.100.005.000.00-1250.16%
MELI240719P012000002024-05-15 11:32AM EDT1,200.001.490.500.850.00-11742.27%
MELI240719P012100002024-01-25 12:06PM EDT1,210.0018.6016.2019.800.00-1272.08%
MELI240719P012200002024-05-17 10:01AM EDT1,220.001.500.005.200.00-11453.87%
MELI240719P012300002024-05-15 12:33PM EDT1,230.003.600.402.850.00-5747.58%
MELI240719P012400002024-05-08 11:21AM EDT1,240.002.000.051.750.00-41443.26%
MELI240719P012500002024-05-17 12:58PM EDT1,250.001.750.453.100.00-117846.45%
MELI240719P012600002024-05-13 10:21AM EDT1,260.002.090.005.400.00-1950.36%
MELI240719P012700002024-05-17 12:58PM EDT1,270.001.900.055.400.00-2549.40%
MELI240719P012800002024-05-13 2:26PM EDT1,280.002.500.703.500.00-113344.71%
MELI240719P012900002024-05-16 12:12PM EDT1,290.002.450.753.500.00-72043.82%
MELI240719P013000002024-05-20 11:28AM EDT1,300.001.340.802.70-0.76-36.19%110741.06%
MELI240719P013200002024-05-16 12:37PM EDT1,320.003.200.904.000.00-156842.19%
MELI240719P013300002024-05-20 3:33PM EDT1,330.001.520.704.30-0.73-32.44%65241.86%
MELI240719P013400002024-05-16 1:46PM EDT1,340.002.901.053.300.00-11539.03%
MELI240719P013500002024-05-16 10:38AM EDT1,350.003.001.154.600.00-115840.61%
MELI240719P013600002024-05-13 9:53AM EDT1,360.004.501.254.700.00-12539.88%
MELI240719P013700002024-05-07 3:13PM EDT1,370.006.501.354.900.00-203539.32%
MELI240719P013800002024-05-08 12:22PM EDT1,380.007.001.455.100.00-11438.74%
MELI240719P013900002024-05-07 10:09AM EDT1,390.008.241.555.300.00-12338.14%
MELI240719P014000002024-05-20 10:31AM EDT1,400.003.701.203.60-3.47-48.40%14934.52%
MELI240719P014100002024-05-15 1:18PM EDT1,410.005.351.305.600.00-21136.78%
MELI240719P014200002024-04-19 12:29PM EDT1,420.00133.532.105.900.00-11536.29%
MELI240719P014300002024-05-10 10:41AM EDT1,430.009.031.506.100.00-101235.65%
MELI240719P014400002024-05-09 11:16AM EDT1,440.0010.651.706.300.00-2235.00%
MELI240719P014500002024-05-16 1:46PM EDT1,450.007.153.306.300.00-18334.10%
MELI240719P014600002024-05-15 11:26AM EDT1,460.008.953.005.800.00-303232.60%
MELI240719P014700002024-05-15 12:58PM EDT1,470.009.452.905.500.00-4831.34%
MELI240719P014800002024-05-10 10:41AM EDT1,480.0013.632.757.600.00-101232.83%
MELI240719P014900002024-05-17 10:58AM EDT1,490.009.474.306.200.00-11230.41%
MELI240719P015000002024-05-20 1:47PM EDT1,500.006.005.406.20-4.34-41.97%411129.53%
MELI240719P015100002024-05-06 2:00PM EDT1,510.0031.704.408.200.00-81130.67%
MELI240719P015200002024-05-17 9:30AM EDT1,520.0013.194.306.800.00-12728.39%
MELI240719P015300002024-05-20 10:26AM EDT1,530.009.205.607.40-5.19-36.07%1628.08%
MELI240719P015400002024-05-06 3:11PM EDT1,540.0042.206.608.300.00-10727.99%
MELI240719P015500002024-05-20 3:21PM EDT1,550.008.507.3010.40-9.00-51.43%126928.80%
MELI240719P015600002024-05-17 1:10PM EDT1,560.0016.258.0010.200.00-41027.68%
MELI240719P015700002024-05-17 1:10PM EDT1,570.0017.679.1013.000.00-51128.74%
MELI240719P015800002024-05-03 12:42PM EDT1,580.0062.209.9013.900.00-71928.34%
MELI240719P015900002024-05-13 11:25AM EDT1,590.0038.5010.9013.000.00-11626.74%
MELI240719P016000002024-05-20 3:41PM EDT1,600.0014.0012.4015.40-12.15-46.46%68227.23%
MELI240719P016100002024-05-03 10:26AM EDT1,610.0063.7013.6015.900.00-2626.49%
MELI240719P016200002024-05-20 12:41PM EDT1,620.0017.8015.1017.40-33.10-65.03%1926.29%
MELI240719P016300002024-05-07 1:31PM EDT1,630.0054.6016.7020.600.00-41926.92%
MELI240719P016400002024-05-17 12:03PM EDT1,640.0031.4018.2020.800.00-51325.91%
MELI240719P016500002024-05-17 3:00PM EDT1,650.0032.5019.8022.900.00-16225.81%
MELI240719P016600002024-05-16 3:48PM EDT1,660.0040.7023.6025.100.00-21325.69%
MELI240719P016700002024-05-20 10:31AM EDT1,670.0030.8024.1029.60-32.60-51.42%11926.51%
MELI240719P016800002024-05-20 3:25PM EDT1,680.0028.4528.3031.60-19.03-40.08%11226.12%
MELI240719P016900002024-05-20 12:55PM EDT1,690.0031.8031.1032.60-39.40-55.34%11925.27%
MELI240719P017000002024-05-20 3:25PM EDT1,700.0035.7533.7035.70-11.95-25.05%346925.23%
MELI240719P017100002024-05-15 12:10PM EDT1,710.0072.0036.8039.900.00-1525.55%
MELI240719P017200002024-05-09 3:43PM EDT1,720.0088.8039.7043.000.00-2925.34%
MELI240719P017300002024-05-16 9:41AM EDT1,730.0072.5342.8047.000.00-1625.40%
MELI240719P017400002024-05-16 12:29PM EDT1,740.0076.9046.2050.500.00-1125.20%
MELI240719P017500002024-05-20 12:30PM EDT1,750.0055.3550.0054.10-27.05-32.83%251124.97%
MELI240719P017600002024-05-16 10:47AM EDT1,760.0078.3853.7058.300.00-3924.87%
MELI240719P017700002024-05-16 12:03PM EDT1,770.0092.1057.9064.000.00-1325.22%
MELI240719P017800002024-05-14 11:11AM EDT1,780.00117.3062.0067.300.00-8824.66%
MELI240719P017900002024-02-14 12:01PM EDT1,790.00198.90302.30317.300.00-15107.53%
MELI240719P018000002024-05-20 3:08PM EDT1,800.0075.7573.1075.10-25.45-25.15%401023.72%
MELI240719P018100002024-05-03 9:30AM EDT1,810.00193.9078.4080.200.00-1123.55%
MELI240719P018300002024-02-22 1:43PM EDT1,830.00170.60276.70290.700.00-3390.06%
MELI240719P019000002024-02-23 3:53PM EDT1,900.00298.16335.00348.900.00-2295.27%
MELI240719P019200002024-01-30 11:01AM EDT1,920.00254.50333.90346.000.00--190.14%
MELI240719P019800002023-12-12 10:30AM EDT1,980.00402.00353.90367.000.00--183.43%
MELI240719P020000002024-02-21 2:44PM EDT2,000.00325.93424.50438.400.00-22103.36%
MELI240719P021000002024-01-02 10:30AM EDT2,100.00549.400.000.000.00-130.00%
MELI240719P022000002024-04-01 9:35AM EDT2,200.00668.00752.40766.800.00-10167.49%
MELI240719P023000002024-04-17 1:35PM EDT2,300.00903.88543.70558.700.00--060.40%
MELI240719P025000002024-01-26 10:32AM EDT2,500.00768.00862.10877.100.00-100123.86%