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 comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MELI250117C003900002023-11-17 10:33AM EDT390.001,116.001,231.501,248.000.00-130.00%
MELI250117C004000002024-01-17 12:04PM EDT400.001,258.341,388.001,404.000.00-910193.31%
MELI250117C004100002024-01-24 12:00PM EDT410.001,402.001,232.001,252.000.00-120.00%
MELI250117C004200002024-05-09 9:33AM EDT420.001,305.001,284.601,299.600.00-12111.53%
MELI250117C004400002023-11-17 10:33AM EDT440.001,070.001,184.001,202.000.00-110.00%
MELI250117C004500002024-01-26 11:03AM EDT450.001,326.001,195.001,214.000.00-140.00%
MELI250117C004600002024-05-09 9:33AM EDT460.001,263.301,246.201,261.200.00-12106.53%
MELI250117C004700002024-05-09 9:33AM EDT470.001,257.101,236.601,251.600.00-12105.34%
MELI250117C004800002024-01-24 12:00PM EDT480.001,336.001,167.001,186.000.00-110.00%
MELI250117C004900002024-05-03 9:30AM EDT490.001,171.201,217.001,232.000.00-12102.56%
MELI250117C005000002024-05-09 9:33AM EDT500.001,228.701,207.101,222.000.00-14101.05%
MELI250117C005200002024-05-09 9:33AM EDT520.001,209.101,188.401,203.400.00-1399.46%
MELI250117C005400002024-05-03 9:30AM EDT540.001,123.201,169.001,184.000.00-1197.12%
MELI250117C005600002024-05-09 9:33AM EDT560.001,171.001,150.401,165.400.00-1295.63%
MELI250117C005800002022-11-30 10:48AM EDT580.00475.00398.10418.000.00-120.00%
MELI250117C006000002024-03-22 11:06AM EDT600.00987.38779.10794.100.00-160.00%
MELI250117C006200002024-05-09 9:33AM EDT620.001,114.001,092.501,107.500.00-1289.42%
MELI250117C006400002024-05-09 9:33AM EDT640.001,094.801,073.001,088.000.00-1287.30%
MELI250117C006800002023-12-05 10:55AM EDT680.00954.00890.00908.000.00-130.00%
MELI250117C007000002024-02-05 2:13PM EDT700.001,112.00848.90865.800.00-5120.00%
MELI250117C007200002024-05-03 9:30AM EDT720.00938.00997.001,012.000.00-21280.80%
MELI250117C007400002024-01-12 1:11PM EDT740.00936.001,036.001,054.000.00-17111.33%
MELI250117C007600002024-05-03 9:30AM EDT760.00900.00958.50973.500.00-1577.37%
MELI250117C007700002024-05-09 9:33AM EDT770.00970.20949.00964.000.00-1376.62%
MELI250117C007800002023-07-10 9:36AM EDT780.00453.00658.00677.500.00-210.00%
MELI250117C007900002023-11-09 10:32AM EDT790.00658.00842.00860.000.00--10.00%
MELI250117C008000002024-04-26 2:59PM EDT800.00659.44920.70935.700.00-11374.50%
MELI250117C008100002024-01-10 3:04PM EDT810.00849.55972.00990.000.00-20103.98%
MELI250117C008200002023-07-11 12:49PM EDT820.00452.00668.30685.900.00-130.00%
MELI250117C008300002023-02-07 11:35AM EDT830.00500.88592.00608.000.00--10.00%
MELI250117C008400002022-12-16 11:39AM EDT840.00287.00444.00460.000.00-110.00%
MELI250117C008500002024-01-16 2:23PM EDT850.00874.13966.00984.000.00-27112.02%
MELI250117C008700002024-03-25 11:00AM EDT870.00725.99562.10575.300.00-100.00%
MELI250117C008800002023-05-25 2:02PM EDT880.00550.99498.00514.000.00-110.00%
MELI250117C008900002023-01-12 12:52PM EDT890.00361.42430.00444.000.00-220.00%
MELI250117C009000002024-01-08 10:56AM EDT900.00727.00874.20889.900.00-21588.81%
MELI250117C009100002023-04-11 10:44AM EDT910.00548.20544.00560.000.00-110.00%
MELI250117C009200002022-09-23 11:08AM EDT920.00282.00291.60309.900.00-340.00%
MELI250117C009300002022-12-23 2:41PM EDT930.00270.18408.00426.000.00-640.00%
MELI250117C009400002023-06-29 10:31AM EDT940.00443.00457.20472.500.00-120.00%
MELI250117C009500002024-01-17 1:47PM EDT950.00751.75877.00896.000.00-12102.35%
MELI250117C009600002022-12-16 4:49PM EDT960.00242.64386.00402.000.00-1140.00%
MELI250117C009700002024-04-26 9:30AM EDT970.00491.00760.60775.600.00-1163.13%
MELI250117C009800002024-04-26 9:30AM EDT980.00482.90752.50767.500.00-1363.07%
MELI250117C009900002024-03-08 4:07PM EDT990.00612.56574.50587.900.00-110.00%
MELI250117C010000002024-05-20 9:52AM EDT1,000.00815.00733.10748.000.00-13161.49%
MELI250117C010100002022-12-30 12:39PM EDT1,010.00227.50450.00468.000.00-1110.00%
MELI250117C010200002024-05-13 11:07AM EDT1,020.00708.00715.20730.200.00-1560.61%
MELI250117C010300002023-05-02 12:53PM EDT1,030.00447.80440.00457.400.00-200.00%
MELI250117C010400002023-07-28 2:09PM EDT1,040.00401.50402.40416.800.00-120.00%
MELI250117C010500002024-02-16 10:52AM EDT1,050.00790.76530.20546.000.00-450.00%
MELI250117C010700002024-05-17 11:55AM EDT1,070.00719.51670.90685.900.00-2258.46%
MELI250117C010800002024-04-05 10:10AM EDT1,080.00500.46611.50626.500.00-4337.89%
MELI250117C011000002024-05-21 1:16PM EDT1,100.00716.42644.50658.000.00-14056.90%
MELI250117C011200002024-05-15 12:32PM EDT1,120.00653.62626.50640.000.00-11455.88%
MELI250117C011400002024-05-15 12:32PM EDT1,140.00636.27608.80622.000.00-1554.91%
MELI250117C011600002024-03-22 11:06AM EDT1,160.00500.48318.80333.700.00-150.00%
MELI250117C011800002023-11-06 4:59PM EDT1,180.00390.17524.10539.900.00-31738.43%
MELI250117C011900002024-01-08 10:58AM EDT1,190.00501.40634.60650.000.00-12073.13%
MELI250117C012000002024-03-12 12:43PM EDT1,200.00460.88414.20432.000.00-11190.00%
MELI250117C012100002024-05-13 10:46AM EDT1,210.00547.59548.20560.400.00-1651.83%
MELI250117C012200002024-01-04 1:14PM EDT1,220.00457.00656.00674.000.00-1883.79%
MELI250117C012400002024-04-22 10:23AM EDT1,240.00265.000.000.000.00-100.00%
MELI250117C012600002024-04-15 3:29PM EDT1,260.00315.20534.50545.100.00-1357.52%
MELI250117C012800002024-04-15 3:29PM EDT1,280.00302.80516.40530.500.00-1356.65%
MELI250117C013000002024-05-17 3:39PM EDT1,300.00530.45472.70487.700.00-34550.74%
MELI250117C013200002024-04-26 9:48AM EDT1,320.00245.55456.60469.000.00-11549.35%
MELI250117C013400002024-05-01 12:14PM EDT1,340.00271.34442.10455.800.00-1649.34%
MELI250117C013600002024-05-03 9:37AM EDT1,360.00404.30425.50439.600.00-1448.53%
MELI250117C013800002024-04-19 12:21PM EDT1,380.00196.79462.20477.200.00-3458.50%
MELI250117C014000002024-05-21 1:16PM EDT1,400.00462.48395.40407.800.00-14146.98%
MELI250117C014200002024-05-03 12:01PM EDT1,420.00374.80381.00393.700.00-12346.57%
MELI250117C014400002024-05-03 10:52AM EDT1,440.00367.82366.50379.900.00-22146.19%
MELI250117C014600002024-05-15 11:23AM EDT1,460.00374.00352.70365.100.00-11245.54%
MELI250117C014800002024-05-20 3:40PM EDT1,480.00427.73338.70352.600.00-1645.35%
MELI250117C015000002024-05-23 3:58PM EDT1,500.00344.85325.40337.700.00-310944.60%
MELI250117C015200002024-05-07 10:33AM EDT1,520.00330.00312.30324.500.00-113644.17%
MELI250117C015400002024-05-14 9:50AM EDT1,540.00304.00299.40311.300.00-120443.69%
MELI250117C015500002024-05-23 3:58PM EDT1,550.00311.86293.20305.300.00-34743.56%
MELI250117C015600002024-05-07 11:20AM EDT1,560.00310.00287.00298.900.00-1343.33%
MELI250117C015800002024-05-21 3:36PM EDT1,580.00344.03274.90286.600.00-11142.94%
MELI250117C016000002024-05-07 3:49PM EDT1,600.00284.00263.00276.000.00-114442.84%
MELI250117C016200002024-05-03 12:29PM EDT1,620.00247.77251.60263.900.00-24642.40%
MELI250117C016400002024-05-03 12:29PM EDT1,640.00237.17240.80252.000.00-18341.95%
MELI250117C016600002024-05-22 2:20PM EDT1,660.00261.55230.50241.500.00-67241.72%
MELI250117C016800002024-05-09 3:13PM EDT1,680.00246.00219.90230.700.00-21941.38%
MELI250117C017000002024-05-24 11:23AM EDT1,700.00225.00209.00220.00-5.00-2.17%1819141.01%
MELI250117C017200002024-05-09 10:58AM EDT1,720.00213.40200.00209.000.00-2840.54%
MELI250117C017400002024-05-23 10:08AM EDT1,740.00212.90189.30199.000.00-15140.21%
MELI250117C017600002024-05-22 2:03PM EDT1,760.00211.50180.20189.500.00-12239.92%
MELI250117C017800002024-04-25 10:34AM EDT1,780.0064.30171.60180.900.00-21639.75%
MELI250117C018000002024-05-22 9:30AM EDT1,800.00217.20164.10172.500.00-117339.56%
MELI250117C018200002024-05-22 3:14PM EDT1,820.00182.40154.70164.500.00-61939.40%
MELI250117C018400002024-05-22 12:31PM EDT1,840.00181.07147.30156.500.00-217139.20%
MELI250117C018600002024-05-10 3:58PM EDT1,860.00155.90139.70148.900.00-63539.01%
MELI250117C018800002024-05-22 2:18PM EDT1,880.00158.00132.40141.600.00-41238.84%
MELI250117C019000002024-05-23 9:42AM EDT1,900.00143.00126.70134.300.00-124338.62%
MELI250117C019200002024-05-02 3:39PM EDT1,920.0081.76119.30129.900.00-1838.90%
MELI250117C019400002024-05-20 3:26PM EDT1,940.00166.00109.40123.000.00-33238.67%
MELI250117C019600002024-05-20 1:11PM EDT1,960.00152.73106.70114.900.00-12838.15%
MELI250117C019800002024-05-07 9:50AM EDT1,980.00125.00101.40109.000.00-112738.01%
MELI250117C020000002024-05-23 1:44PM EDT2,000.00112.0096.40103.000.00-3615737.81%
MELI250117C021000002024-05-20 3:41PM EDT2,100.00110.6372.3079.200.00-1010637.40%
MELI250117C022000002024-05-23 3:10PM EDT2,200.0060.2053.5060.500.00-65237.08%
MELI250117C023000002024-05-22 10:24AM EDT2,300.0053.9538.6046.700.00-12437.03%
MELI250117C024000002024-05-22 2:02PM EDT2,400.0038.8528.0035.500.00-11836.88%
MELI250117C025000002024-05-14 1:24PM EDT2,500.0029.3020.0026.500.00-11736.61%
MELI250117C026000002024-05-20 11:15AM EDT2,600.0025.1014.4020.000.00-114436.52%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MELI250117P003900002024-04-17 2:10PM EDT390.000.750.001.300.00-1769.95%
MELI250117P004000002024-05-13 1:16PM EDT400.000.350.352.850.00-12376.44%
MELI250117P004100002024-02-23 11:57AM EDT410.000.700.005.100.00-1779.99%
MELI250117P004200002024-02-16 11:15AM EDT420.001.200.007.100.00-1782.52%
MELI250117P004300002024-04-23 2:28PM EDT430.001.350.000.000.00-2225.00%
MELI250117P004400002024-04-08 10:07AM EDT440.001.000.003.600.00-1972.63%
MELI250117P004500002024-05-03 9:55AM EDT450.002.200.004.900.00-13474.49%
MELI250117P004600002024-04-15 11:57AM EDT460.001.200.003.400.00-11069.80%
MELI250117P004700002024-04-17 10:28AM EDT470.001.300.004.900.00-1872.14%
MELI250117P004800002024-04-15 12:14PM EDT480.001.350.003.500.00-4767.86%
MELI250117P004900002024-02-16 11:14AM EDT490.002.100.157.100.00-1773.97%
MELI250117P005000002024-04-15 1:50PM EDT500.001.900.003.500.00-91565.76%
MELI250117P005200002023-07-27 3:50PM EDT520.0021.3012.9023.000.00-1594.62%
MELI250117P005400002023-11-17 10:30AM EDT540.006.700.0010.900.00-11773.03%
MELI250117P005600002024-05-13 12:20PM EDT560.001.700.005.300.00-10763.42%
MELI250117P005800002023-11-21 10:58AM EDT580.007.500.0512.800.00-410970.69%
MELI250117P006000002024-04-18 2:46PM EDT600.005.000.002.500.00-712154.02%
MELI250117P006200002023-11-17 10:30AM EDT620.0010.700.0013.300.00-1867.00%
MELI250117P006400002023-09-21 2:43PM EDT640.0028.4027.7042.000.00-1693.48%
MELI250117P006600002023-11-22 3:04PM EDT660.0010.000.0016.200.00-2965.45%
MELI250117P006800002023-12-19 3:03PM EDT680.007.640.0019.200.00-11665.63%
MELI250117P007000002024-05-06 10:26AM EDT700.003.930.005.500.00-153351.67%
MELI250117P007200002024-05-08 10:20AM EDT720.003.200.006.400.00-111451.29%
MELI250117P007400002024-02-16 2:03PM EDT740.006.203.0013.000.00-51758.08%
MELI250117P007600002024-05-03 9:30AM EDT760.004.250.255.200.00-11852.23%
MELI250117P007700002023-11-02 12:01PM EDT770.0040.062.5020.000.00-3359.41%
MELI250117P007800002024-04-11 11:26AM EDT780.0010.131.503.900.00-55648.36%
MELI250117P007900002024-05-02 11:03AM EDT790.009.500.805.800.00-1250.90%
MELI250117P008000002024-04-26 2:59PM EDT800.0012.671.006.000.00-19050.45%
MELI250117P008100002024-03-06 10:30AM EDT810.0010.507.3015.600.00-21356.24%
MELI250117P008200002024-04-03 2:45PM EDT820.0011.993.5010.100.00-11250.07%
MELI250117P008300002024-05-13 1:50PM EDT830.006.001.706.600.00-2949.06%
MELI250117P008400002024-05-16 11:18AM EDT840.004.701.956.900.00-5848.72%
MELI250117P008500002024-05-13 10:21AM EDT850.005.502.207.100.00-2648.25%
MELI250117P008600002024-05-03 9:30AM EDT860.008.252.457.400.00-1647.89%
MELI250117P008700002024-05-13 10:15AM EDT870.006.342.757.600.00-1447.41%
MELI250117P008800002024-05-10 3:15PM EDT880.005.853.107.900.00-2347.05%
MELI250117P008900002023-11-28 10:30AM EDT890.0024.5017.1027.000.00-21558.10%
MELI250117P009000002024-05-22 12:22PM EDT900.005.603.608.500.00-22346.29%
MELI250117P009100002024-02-27 1:45PM EDT910.0017.3016.5022.300.00-11054.64%
MELI250117P009200002024-02-27 1:45PM EDT920.0018.2017.9021.400.00-1354.00%
MELI250117P009300002024-02-23 12:42PM EDT930.0020.7015.1024.000.00-11353.14%
MELI250117P009400002024-05-06 12:12PM EDT940.0010.824.909.900.00-122844.88%
MELI250117P009500002024-05-07 12:51PM EDT950.0010.105.3010.300.00-17644.55%
MELI250117P009600002024-05-03 1:06PM EDT960.0014.005.7010.700.00-121644.21%
MELI250117P009700002023-09-01 10:30AM EDT970.0080.8084.00102.000.00-1682.49%
MELI250117P009800002024-05-03 9:51AM EDT980.0015.406.5011.600.00-5112843.59%
MELI250117P009900002024-05-07 9:31AM EDT990.0014.156.9012.100.00-11443.31%
MELI250117P010000002024-05-20 3:58PM EDT1,000.008.907.3012.600.00-15543.01%
MELI250117P010100002023-12-07 10:47AM EDT1,010.0043.6038.4046.200.00-51758.59%
MELI250117P010200002024-04-23 1:16PM EDT1,020.0040.800.000.000.00-1612.50%
MELI250117P010300002024-03-01 4:50PM EDT1,030.0028.5529.8037.000.00-112252.84%
MELI250117P010400002024-05-03 12:18PM EDT1,040.0019.609.3014.800.00-13041.85%
MELI250117P010500002024-03-11 1:32PM EDT1,050.0036.0133.0043.000.00-11153.32%
MELI250117P010600002024-05-15 2:58PM EDT1,060.0012.5010.4016.000.00-1241.28%
MELI250117P010700002024-05-22 12:22PM EDT1,070.0011.9511.3016.700.00-41141.03%
MELI250117P010800002024-05-22 12:22PM EDT1,080.0012.8012.5017.200.00-2540.65%
MELI250117P011000002024-05-22 11:26AM EDT1,100.0013.6513.9018.800.00-410940.22%
MELI250117P011200002024-05-21 2:59PM EDT1,120.0013.8015.4020.400.00-42139.73%
MELI250117P011400002024-05-22 1:12PM EDT1,140.0016.8217.0021.600.00-13438.99%
MELI250117P011600002024-05-21 2:59PM EDT1,160.0016.7018.7024.000.00-7514338.78%
MELI250117P011800002024-05-15 12:57PM EDT1,180.0024.4120.8025.500.00-12638.10%
MELI250117P011900002024-05-08 12:48PM EDT1,190.0030.0821.8026.800.00-2537.99%
MELI250117P012000002024-05-15 2:05PM EDT1,200.0022.0022.8027.900.00-126237.77%
MELI250117P012100002024-05-08 12:50PM EDT1,210.0032.7024.2029.500.00-1737.74%
MELI250117P012200002024-05-16 1:47PM EDT1,220.0027.7024.9030.300.00-11537.37%
MELI250117P012400002024-05-22 11:11AM EDT1,240.0025.6027.4033.000.00-16837.02%
MELI250117P012600002024-05-08 12:44PM EDT1,260.0039.5230.3036.000.00-12036.72%
MELI250117P012800002024-05-23 12:50PM EDT1,280.0032.3532.9039.000.00-12436.35%
MELI250117P013000002024-05-24 11:00AM EDT1,300.0038.4936.0041.90+3.14+8.88%428435.89%
MELI250117P013200002024-05-22 12:31PM EDT1,320.0037.0339.6046.000.00-18135.74%
MELI250117P013400002024-05-24 1:39PM EDT1,340.0043.9042.9049.00+6.40+17.07%14535.19%
MELI250117P013600002024-05-22 10:06AM EDT1,360.0045.0046.6053.000.00-22234.88%
MELI250117P013800002024-05-07 10:01AM EDT1,380.0063.8049.3057.000.00-1834.50%
MELI250117P014000002024-05-24 11:00AM EDT1,400.0057.4953.6061.60+9.69+20.27%444634.22%
MELI250117P014200002024-05-23 10:14AM EDT1,420.0059.7058.2067.000.00-11034.08%
MELI250117P014400002024-05-20 9:30AM EDT1,440.0062.5363.5072.000.00-21733.76%
MELI250117P014600002024-05-02 2:21PM EDT1,460.00152.4768.7077.000.00-1733.38%
MELI250117P014800002024-05-20 3:32PM EDT1,480.0062.6374.7082.700.00-12033.09%
MELI250117P015000002024-05-24 3:56PM EDT1,500.0084.1082.6089.00+16.52+24.45%26832.88%
MELI250117P015200002024-05-01 12:55PM EDT1,520.00210.7087.8095.000.00-14132.53%
MELI250117P015400002024-05-22 12:31PM EDT1,540.0086.7294.50101.000.00-18832.12%
MELI250117P015500002024-05-09 10:48AM EDT1,550.00112.2098.20105.000.00-1932.10%
MELI250117P015600002024-05-03 9:57AM EDT1,560.00135.53101.50109.000.00-11932.05%
MELI250117P015800002024-04-10 12:33PM EDT1,580.00227.00115.80124.000.00-11433.30%
MELI250117P016000002024-05-23 9:48AM EDT1,600.00119.00116.40125.900.00-14331.88%
MELI250117P016200002024-05-16 12:42PM EDT1,620.00122.00124.50134.000.00-22031.62%
MELI250117P016400002024-05-20 12:11PM EDT1,640.00114.72132.40142.000.00-111831.28%
MELI250117P016600002024-05-08 9:58AM EDT1,660.00157.66141.80151.000.00-13331.05%
MELI250117P016800002024-05-20 12:37PM EDT1,680.00126.40149.70160.000.00-32030.77%
MELI250117P017000002024-05-20 3:22PM EDT1,700.00133.10159.80169.000.00-294530.41%
MELI250117P017200002024-04-10 9:59AM EDT1,720.00315.40175.00186.400.00-11331.54%
MELI250117P017400002024-05-09 2:59PM EDT1,740.00192.00179.90188.900.00-17829.86%
MELI250117P017600002024-05-08 9:58AM EDT1,760.00207.12190.60200.000.00-41329.69%
MELI250117P017800002024-03-11 11:13AM EDT1,780.00329.10356.90371.500.00-22157.58%
MELI250117P018000002024-05-20 3:22PM EDT1,800.00177.40213.90223.100.00-122929.31%
MELI250117P018200002024-04-19 3:08PM EDT1,820.00490.700.000.000.00-140.00%
MELI250117P018400002024-02-09 2:32PM EDT1,840.00271.25376.00391.000.00-535554.00%
MELI250117P018600002024-03-06 11:55AM EDT1,860.00396.60396.30411.900.00-1755.35%
MELI250117P018800002024-05-16 3:29PM EDT1,880.00250.40262.00273.800.00-11828.60%
MELI250117P019000002024-01-31 1:41PM EDT1,900.00325.90357.90372.000.00-1144.47%
MELI250117P019200002024-01-29 1:12PM EDT1,920.00311.50393.30408.000.00-3348.56%
MELI250117P019600002024-02-22 1:33PM EDT1,960.00312.90426.00442.100.00-2249.64%
MELI250117P019800002024-02-02 1:10PM EDT1,980.00345.00413.60428.600.00-2244.41%
MELI250117P020000002024-04-10 10:29AM EDT2,000.00539.82349.50364.400.00-1128.51%
MELI250117P021000002024-04-15 1:21PM EDT2,100.00686.00405.50420.500.00-1020.50%