U.S. markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,749.17+10.02 (+0.58%)
Al cierre: 04:00PM EDT
1,747.70 -1.47 (-0.08%)
Fuera de horario: 07:56PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MELI240920C008000002024-04-24 2:15PM EDT800.00595.79960.00975.000.00-3389.88%
MELI240920C008200002024-05-03 9:30AM EDT820.00839.60940.10955.100.00-1287.52%
MELI240920C008400002024-05-02 2:29PM EDT840.00682.50920.00935.000.00-212284.99%
MELI240920C008600002024-03-20 9:34AM EDT860.00682.00537.50552.500.00-120.00%
MELI240920C008700002024-02-20 10:52AM EDT870.00910.00707.30722.300.00--10.00%
MELI240920C009000002024-03-06 2:30PM EDT900.00656.25624.00639.000.00-110.00%
MELI240920C009200002024-03-20 9:34AM EDT920.00626.000.000.000.00--10.00%
MELI240920C009500002024-04-12 3:15PM EDT950.00534.20760.40775.400.00-220.00%
MELI240920C009700002024-02-07 10:31AM EDT970.00786.000.000.000.00--10.00%
MELI240920C010000002024-05-03 9:30AM EDT1,000.00660.10764.00779.000.00-2470.96%
MELI240920C010300002024-05-01 1:56PM EDT1,030.00453.00734.20749.200.00--268.03%
MELI240920C010900002024-03-14 10:45AM EDT1,090.00535.50400.80415.100.00-220.00%
MELI240920C011000002024-05-17 11:54AM EDT1,100.00662.14666.80681.80-10.59-1.57%1162.97%
MELI240920C011700002024-04-12 3:15PM EDT1,170.00345.20549.20564.200.00-440.00%
MELI240920C012000002024-02-23 12:45PM EDT1,200.00490.00431.80443.000.00-200.00%
MELI240920C012300002024-01-26 11:03AM EDT1,230.00598.00469.90484.100.00-110.00%
MELI240920C012600002024-03-25 12:30PM EDT1,260.00360.58209.90220.700.00-330.00%
MELI240920C012800002024-05-08 3:44PM EDT1,280.00475.00496.10511.100.00-1151.30%
MELI240920C013000002024-05-17 11:20AM EDT1,300.00476.00476.00490.30+79.30+19.99%1252.61%
MELI240920C013200002024-04-30 2:34PM EDT1,320.00246.61458.00473.000.00--251.90%
MELI240920C013300002024-04-18 3:44PM EDT1,330.00178.70449.80464.800.00--151.72%
MELI240920C013400002024-05-03 11:28AM EDT1,340.00380.63440.00455.000.00-1850.84%
MELI240920C013500002024-05-09 11:19AM EDT1,350.00400.00430.70445.600.00-111750.13%
MELI240920C013600002024-05-03 11:13AM EDT1,360.00365.90422.00434.900.00-102248.88%
MELI240920C013700002024-02-28 4:18PM EDT1,370.00328.11253.10264.400.00--100.00%
MELI240920C013800002024-05-14 3:21PM EDT1,380.00361.00404.30419.200.00-2248.70%
MELI240920C013900002024-04-23 10:20AM EDT1,390.00154.24396.80411.800.00-1348.74%
MELI240920C014000002024-05-17 11:54AM EDT1,400.00385.35388.20402.40+25.35+7.04%12347.99%
MELI240920C014100002024-04-22 10:20AM EDT1,410.00119.90379.50394.500.00-5647.80%
MELI240920C014200002024-05-07 12:17PM EDT1,420.00332.49370.90383.400.00-11146.42%
MELI240920C014300002024-04-23 3:25PM EDT1,430.00138.45362.40376.800.00-2246.68%
MELI240920C014400002024-05-03 12:53PM EDT1,440.00276.65354.10368.800.00-31346.41%
MELI240920C014500002024-05-02 1:23PM EDT1,450.00180.65345.60359.900.00-1245.80%
MELI240920C014600002024-05-10 10:14AM EDT1,460.00301.00337.50352.100.00-11245.56%
MELI240920C014700002024-05-06 12:37PM EDT1,470.00279.52329.20343.700.00-16245.10%
MELI240920C014800002024-05-03 9:55AM EDT1,480.00271.00321.00335.900.00-1444.83%
MELI240920C014900002024-05-09 10:40AM EDT1,490.00280.00313.00328.000.00-2944.50%
MELI240920C015000002024-05-15 11:22AM EDT1,500.00278.18304.90319.900.00-14644.09%
MELI240920C015100002024-05-06 11:33AM EDT1,510.00263.50297.30312.300.00-5443.83%
MELI240920C015200002024-05-02 12:17PM EDT1,520.00140.00289.40304.400.00-1343.45%
MELI240920C015300002024-04-12 12:44PM EDT1,530.00141.75248.10258.600.00-3330.91%
MELI240920C015400002024-05-09 3:37PM EDT1,540.00250.00274.30289.100.00-121342.79%
MELI240920C015500002024-05-06 12:53PM EDT1,550.00219.95267.00282.000.00-12342.60%
MELI240920C015600002024-05-08 11:18AM EDT1,560.00237.15259.60274.300.00-11542.21%
MELI240920C015700002024-05-06 12:30PM EDT1,570.00214.10252.20266.500.00-584141.77%
MELI240920C015800002024-05-10 10:20AM EDT1,580.00215.80245.00259.300.00-13041.49%
MELI240920C015900002024-05-15 11:53AM EDT1,590.00213.00238.00252.100.00-31841.19%
MELI240920C016000002024-05-16 12:04PM EDT1,600.00227.92231.10246.100.00-24341.20%
MELI240920C016100002024-04-30 11:41AM EDT1,610.0097.90224.40238.400.00-1540.72%
MELI240920C016200002024-04-11 10:48AM EDT1,620.00111.20191.10198.000.00-11031.26%
MELI240920C016300002024-05-03 9:56AM EDT1,630.00184.14211.10225.300.00-11440.32%
MELI240920C016400002024-05-03 9:42AM EDT1,640.00172.00204.80219.200.00-21940.21%
MELI240920C016500002024-05-17 3:54PM EDT1,650.00203.70199.00210.70+34.70+20.53%13639.44%
MELI240920C016600002024-05-10 10:54AM EDT1,660.00163.32192.30204.500.00-1639.26%
MELI240920C016700002024-05-07 1:33PM EDT1,670.00169.00186.20200.100.00-21439.51%
MELI240920C016800002024-05-03 12:53PM EDT1,680.00137.85180.30194.100.00-3939.33%
MELI240920C016900002024-05-10 9:48AM EDT1,690.00162.00174.70186.200.00-1538.64%
MELI240920C017000002024-05-15 1:54PM EDT1,700.00160.00168.40180.200.00-55138.42%
MELI240920C017100002024-05-07 1:56PM EDT1,710.00148.30162.50174.400.00-12438.22%
MELI240920C017200002024-05-14 2:16PM EDT1,720.00134.79157.00168.900.00-32338.07%
MELI240920C017300002024-05-03 3:36PM EDT1,730.00119.90151.50163.400.00-203537.90%
MELI240920C017400002024-05-09 1:10PM EDT1,740.00131.80146.20158.300.00-2537.80%
MELI240920C017500002024-05-16 11:02AM EDT1,750.00148.93141.00153.100.00-15937.65%
MELI240920C017600002024-05-16 2:10PM EDT1,760.00132.00136.20147.900.00-11337.48%
MELI240920C017700002024-04-22 1:42PM EDT1,770.0028.60134.70138.800.00-1836.33%
MELI240920C017800002024-05-16 11:02AM EDT1,780.00134.32129.90134.000.00-11036.21%
MELI240920C017900002024-05-14 11:42AM EDT1,790.00108.20125.50129.200.00-2536.06%
MELI240920C018000002024-05-16 3:48PM EDT1,800.00116.00120.80124.500.00-113135.91%
MELI240920C018100002024-05-14 11:42AM EDT1,810.00100.40112.50124.100.00-13236.80%
MELI240920C018200002024-05-14 11:42AM EDT1,820.0096.60108.20119.800.00-11236.70%
MELI240920C018300002024-05-07 11:02AM EDT1,830.0096.40103.90115.700.00-1836.62%
MELI240920C018400002024-05-06 11:51AM EDT1,840.0088.50101.00110.000.00-2636.13%
MELI240920C018500002024-05-07 9:44AM EDT1,850.0095.0098.00105.900.00-11136.01%
MELI240920C018600002024-05-09 3:03PM EDT1,860.0089.1594.10101.100.00-11235.69%
MELI240920C018700002024-05-07 1:32PM EDT1,870.0085.1290.0098.400.00-2335.86%
MELI240920C018800002024-04-26 3:37PM EDT1,880.0023.3086.0093.400.00-2435.44%
MELI240920C018900002024-05-07 12:58PM EDT1,890.0077.9982.0090.200.00-3835.44%
MELI240920C019000002024-05-16 11:11AM EDT1,900.0085.8080.0088.000.00-5216135.68%
MELI240920C019100002024-05-06 10:52AM EDT1,910.0077.6076.0083.400.00-2435.27%
MELI240920C019200002024-05-06 10:55AM EDT1,920.0074.7072.3080.100.00-31335.18%
MELI240920C019300002024-02-26 4:11PM EDT1,930.0090.3044.1051.700.00-1328.29%
MELI240920C019400002024-04-09 1:42PM EDT1,940.0035.1560.0064.100.00-1232.40%
MELI240920C019500002024-05-06 3:48PM EDT1,950.0052.1263.3071.800.00-3735.18%
MELI240920C019600002024-04-05 1:27PM EDT1,960.0038.5048.6053.000.00-1230.69%
MELI240920C019700002023-12-11 12:26PM EDT1,970.00113.40106.60119.000.00--448.89%
MELI240920C019800002024-05-15 10:07AM EDT1,980.0050.0055.6063.300.00-4534.92%
MELI240920C019900002024-02-27 1:58PM EDT1,990.0065.0032.8039.500.00-2228.62%
MELI240920C020000002024-05-17 11:35AM EDT2,000.0053.0150.6058.30-1.99-3.62%122634.82%
MELI240920C020100002024-04-09 12:48PM EDT2,010.0028.4345.2048.500.00-1132.58%
MELI240920C020200002024-02-22 1:23PM EDT2,020.00149.1543.1050.700.00-1133.85%
MELI240920C020300002024-05-02 3:48PM EDT2,030.0048.0043.0051.50+24.10+100.84%1334.69%
MELI240920C020400002024-04-16 12:21PM EDT2,040.0015.0643.1049.400.00-1634.66%
MELI240920C021000002024-05-17 12:16PM EDT2,100.0034.8633.4039.90+7.06+25.40%14435.01%
MELI240920C022000002024-05-17 3:26PM EDT2,200.0022.2021.0025.00-0.80-3.48%210434.40%
MELI240920C023000002024-05-07 9:54AM EDT2,300.0017.5013.2016.800.00-13534.77%
MELI240920C024000002024-05-14 3:42PM EDT2,400.009.038.6013.30+1.23+15.77%1836.47%
MELI240920C025000002024-03-12 9:56AM EDT2,500.009.502.907.300.00-4635.27%
MELI240920C026000002024-05-10 1:21PM EDT2,600.003.391.107.400.00-11838.35%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MELI240920P007000002024-05-03 10:01AM EDT700.000.050.004.900.00-1272.16%
MELI240920P007400002024-04-22 2:49PM EDT740.003.800.005.000.00--168.29%
MELI240920P007600002024-04-11 12:48PM EDT760.003.200.002.800.00--561.34%
MELI240920P007800002024-04-16 10:28AM EDT780.004.900.005.200.00-5664.80%
MELI240920P008000002024-05-14 10:55AM EDT800.001.500.103.800.00-112860.43%
MELI240920P008200002024-04-12 11:52AM EDT820.004.250.003.100.00-21256.89%
MELI240920P008500002024-05-17 11:51AM EDT850.001.400.254.90-3.60-72.00%5258.39%
MELI240920P008700002024-02-13 10:30AM EDT870.0010.201.659.300.00-11163.91%
MELI240920P008800002024-03-21 10:26AM EDT880.005.6910.2011.900.00-1371.91%
MELI240920P008900002024-02-13 10:30AM EDT890.0011.102.2510.000.00-11063.30%
MELI240920P009000002024-03-13 11:00AM EDT900.006.305.008.600.00-11463.56%
MELI240920P009100002024-02-05 10:30AM EDT910.009.800.000.000.00-1925.00%
MELI240920P009400002024-05-15 10:38AM EDT940.001.860.453.000.00-11552.16%
MELI240920P009500002024-01-24 3:00PM EDT950.009.635.5012.800.00-1162.46%
MELI240920P009600002024-05-09 10:26AM EDT960.000.700.053.500.00-271151.82%
MELI240920P009700002024-03-21 2:01PM EDT970.009.1117.4019.500.00-12270.74%
MELI240920P009800002024-05-06 11:17AM EDT980.002.750.056.400.00--155.73%
MELI240920P009900002023-12-05 1:03PM EDT990.0024.1019.8022.800.00--171.18%
MELI240920P010000002024-05-13 10:32AM EDT1,000.002.800.056.600.00-11854.34%
MELI240920P010100002024-02-02 10:30AM EDT1,010.0014.908.3014.300.00-1159.59%
MELI240920P010200002024-05-13 9:45AM EDT1,020.003.400.755.100.00-101050.25%
MELI240920P010400002024-05-02 3:13PM EDT1,040.0013.240.855.300.00-1149.00%
MELI240920P010500002024-03-08 12:30PM EDT1,050.0018.5015.8020.100.00-2562.34%
MELI240920P010600002024-05-08 10:57AM EDT1,060.005.300.956.500.00-1049.27%
MELI240920P010700002024-05-09 1:24PM EDT1,070.005.241.006.700.00-110248.75%
MELI240920P010800002024-05-13 9:45AM EDT1,080.007.001.055.900.00-1646.82%
MELI240920P011000002024-05-13 12:40PM EDT1,100.007.001.207.400.00-21947.31%
MELI240920P011100002024-04-22 2:33PM EDT1,110.0036.081.256.500.00-1245.36%
MELI240920P011200002024-05-02 12:32PM EDT1,120.0022.201.358.000.00-1046.47%
MELI240920P011300002024-03-06 1:07PM EDT1,130.0029.7024.8029.900.00-1161.55%
MELI240920P011400002024-05-07 11:57AM EDT1,140.006.001.557.100.00-101243.84%
MELI240920P011500002024-05-15 10:47AM EDT1,150.006.001.707.300.00-3543.32%
MELI240920P011600002024-05-06 9:58AM EDT1,160.009.301.807.500.00-11211442.80%
MELI240920P011800002024-04-30 12:14PM EDT1,180.0035.702.108.000.00-3241.86%
MELI240920P011900002024-05-03 9:30AM EDT1,190.0012.012.408.300.00-1141.43%
MELI240920P012000002024-05-08 11:39AM EDT1,200.0010.002.508.600.00-15340.99%
MELI240920P012100002024-05-08 3:23PM EDT1,210.009.102.7010.100.00-1241.69%
MELI240920P012200002024-05-03 1:41PM EDT1,220.0016.502.909.400.00-5540.28%
MELI240920P012300002024-05-03 9:52AM EDT1,230.0018.003.109.800.00-3639.90%
MELI240920P012400002024-05-07 1:04PM EDT1,240.0013.103.5010.200.00-172039.51%
MELI240920P012500002024-05-14 2:04PM EDT1,250.0011.103.909.500.00-23538.13%
MELI240920P012700002024-05-03 9:35AM EDT1,270.0025.005.9010.400.00-1337.44%
MELI240920P012800002024-05-03 1:41PM EDT1,280.0022.857.4010.300.00-1436.61%
MELI240920P012900002024-05-15 10:45AM EDT1,290.0013.607.6011.100.00-71236.52%
MELI240920P013000002024-05-17 2:57PM EDT1,300.0010.508.4011.90-0.60-5.41%15136.40%
MELI240920P013100002024-04-30 2:59PM EDT1,310.0068.979.0012.600.00-2336.17%
MELI240920P013200002024-05-01 11:54AM EDT1,320.0077.629.9013.200.00-20335.84%
MELI240920P013300002024-04-18 10:44AM EDT1,330.00101.0110.1014.000.00-2535.63%
MELI240920P013400002024-05-07 9:52AM EDT1,340.0023.7011.0014.600.00-113035.27%
MELI240920P013500002024-05-17 3:16PM EDT1,350.0014.3211.9015.40-1.98-12.15%55335.01%
MELI240920P013600002024-05-16 1:22PM EDT1,360.0017.8012.1016.600.00-1834.98%
MELI240920P013700002024-05-15 2:44PM EDT1,370.0019.1013.6017.200.00-41034.55%
MELI240920P013800002024-04-29 10:10AM EDT1,380.00103.2014.6018.300.00-11234.40%
MELI240920P013900002024-05-13 11:39AM EDT1,390.0028.2315.7019.400.00-11134.21%
MELI240920P014000002024-05-17 3:16PM EDT1,400.0019.5216.5020.70-2.08-9.63%814334.10%
MELI240920P014100002024-05-07 10:08AM EDT1,410.0034.0016.5022.300.00-71734.11%
MELI240920P014200002024-05-15 1:30PM EDT1,420.0026.6419.3023.300.00-13833.79%
MELI240920P014300002024-05-15 12:55PM EDT1,430.0029.0020.1025.100.00-2833.81%
MELI240920P014400002024-05-08 10:15AM EDT1,440.0036.4022.2026.500.00-51133.62%
MELI240920P014500002024-05-15 12:00PM EDT1,450.0033.6023.7028.200.00-211233.53%
MELI240920P014600002024-05-10 10:16AM EDT1,460.0040.9024.8029.800.00-31333.36%
MELI240920P014700002024-05-17 3:18PM EDT1,470.0029.9226.4031.60-111.28-78.81%11433.25%
MELI240920P014800002024-04-22 3:58PM EDT1,480.00183.2027.9033.600.00-12533.18%
MELI240920P014900002024-05-15 9:52AM EDT1,490.0046.5029.4035.500.00-18933.04%
MELI240920P015000002024-05-17 1:09PM EDT1,500.0036.5730.5037.70-1.93-5.01%121732.98%
MELI240920P015100002024-05-13 2:36PM EDT1,510.0054.2134.3039.700.00-21532.81%
MELI240920P015200002024-05-16 10:42AM EDT1,520.0041.8034.6042.100.00-15132.75%
MELI240920P015300002024-05-03 9:30AM EDT1,530.0093.6038.2044.200.00-12932.56%
MELI240920P015400002024-04-22 3:58PM EDT1,540.00224.0440.4046.500.00-12432.40%
MELI240920P015500002024-05-13 1:09PM EDT1,550.0067.0042.7049.600.00-12732.47%
MELI240920P015600002024-05-08 10:27AM EDT1,560.0063.8045.2051.600.00-32032.16%
MELI240920P015700002024-05-09 12:25PM EDT1,570.0071.5047.5054.300.00-21332.04%
MELI240920P015800002024-05-10 10:07AM EDT1,580.0073.9050.2057.300.00-13031.97%
MELI240920P015900002024-05-10 10:16AM EDT1,590.0078.3053.4059.900.00-42731.76%
MELI240920P016000002024-05-16 12:04PM EDT1,600.0065.9256.6063.700.00-110431.87%
MELI240920P016100002024-05-03 9:53AM EDT1,610.00110.1059.2066.500.00-11531.65%
MELI240920P016200002024-05-06 11:12AM EDT1,620.00100.5062.0069.800.00-21431.55%
MELI240920P016300002024-05-13 2:37PM EDT1,630.0096.8865.3073.700.00-23531.58%
MELI240920P016400002024-05-06 2:37PM EDT1,640.00123.4068.3076.800.00-11131.35%
MELI240920P016500002024-05-13 11:23AM EDT1,650.00104.7172.3080.400.00-24731.24%
MELI240920P016600002024-04-04 2:26PM EDT1,660.00221.08140.20148.000.00-3647.73%
MELI240920P016700002024-05-10 9:41AM EDT1,670.00107.8079.3087.100.00-2430.78%
MELI240920P016800002024-05-13 10:26AM EDT1,680.00115.6883.1090.900.00-71630.63%
MELI240920P016900002024-02-12 10:59AM EDT1,690.00164.80223.80233.500.00-1364.45%
MELI240920P017000002024-05-10 2:16PM EDT1,700.00124.0891.20100.000.00-11430.61%
MELI240920P017100002024-05-07 3:01PM EDT1,710.00131.5096.00103.900.00-1630.38%
MELI240920P017200002024-05-14 3:59PM EDT1,720.00134.60100.10107.700.00-9730.11%
MELI240920P017300002024-05-14 11:27AM EDT1,730.00131.80103.60113.800.00-1430.37%
MELI240920P017400002024-05-14 11:27AM EDT1,740.00137.20107.40119.200.00-4430.43%
MELI240920P017500002024-05-16 12:59PM EDT1,750.00128.59112.80123.800.00-52030.25%
MELI240920P017600002024-02-26 1:37PM EDT1,760.00220.36280.80294.000.00-11169.31%
MELI240920P017700002023-12-13 1:51PM EDT1,770.00284.30235.90247.700.00--356.56%
MELI240920P017800002024-05-10 3:50PM EDT1,780.00165.00129.30132.200.00-1328.23%
MELI240920P017900002024-02-08 10:40AM EDT1,790.00222.15310.10325.100.00--172.38%
MELI240920P018000002024-05-08 10:15AM EDT1,800.00170.00138.30145.500.00-12128.61%
MELI240920P018100002024-05-07 3:32PM EDT1,810.00188.80142.40154.800.00-1929.41%
MELI240920P018200002024-04-16 3:08PM EDT1,820.00429.00149.00160.400.00-1229.26%
MELI240920P018400002024-05-06 9:30AM EDT1,840.00245.00160.30172.100.00--129.01%
MELI240920P018700002024-05-10 11:21AM EDT1,870.00227.50178.70190.500.00-1328.60%
MELI240920P019200002024-02-22 10:30AM EDT1,920.00268.40368.20383.200.00-1166.33%
MELI240920P019800002024-02-22 10:30AM EDT1,980.00306.10418.10433.100.00-1168.55%
MELI240920P019900002024-01-24 10:30AM EDT1,990.00314.40387.00398.900.00--158.72%
MELI240920P020200002024-01-25 10:31AM EDT2,020.00354.00409.40424.400.00-2259.34%
MELI240920P021000002024-03-21 9:34AM EDT2,100.00550.00736.10751.100.00--0125.64%
MELI240920P026000002024-05-03 9:30AM EDT2,600.00967.50843.40858.400.00-1038.59%