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 comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MELI250620C005800002024-03-18 9:32AM EDT580.00994.00858.00876.000.00--10.00%
MELI250620C006200002024-04-29 9:31AM EDT620.00866.001,106.001,124.000.00--178.64%
MELI250620C006400002023-11-02 9:33AM EDT640.00808.001,064.001,082.000.00--162.84%
MELI250620C008000002024-05-06 10:12AM EDT800.00929.50942.40960.000.00-1167.83%
MELI250620C008200002023-09-21 12:31PM EDT820.00612.00500.00513.700.00--20.00%
MELI250620C008400002023-09-21 3:22PM EDT840.00602.00488.00502.000.00--10.00%
MELI250620C008600002023-09-21 2:26PM EDT860.00590.00474.00490.000.00--10.00%
MELI250620C009400002024-03-25 10:40AM EDT940.00708.00544.10559.800.00-120.00%
MELI250620C010000002024-05-09 10:35AM EDT1,000.00784.86769.40786.000.00-1559.21%
MELI250620C010600002024-05-03 9:49AM EDT1,060.00680.96718.70736.000.00-1156.96%
MELI250620C011000002024-05-03 10:32AM EDT1,100.00688.00686.20703.500.00-1355.67%
MELI250620C011200002023-11-02 9:32AM EDT1,120.00482.00682.00698.500.00--157.75%
MELI250620C011600002024-04-19 12:26PM EDT1,160.00380.43694.00710.000.00-2365.84%
MELI250620C011800002023-10-31 11:36AM EDT1,180.00360.00613.00629.000.00-1150.94%
MELI250620C012000002024-03-12 10:01AM EDT1,200.00514.00462.00480.000.00-1100.00%
MELI250620C012200002023-11-17 2:58PM EDT1,220.00474.75564.00582.000.00-1348.18%
MELI250620C012800002024-04-29 1:04PM EDT1,280.00371.89550.00567.200.00-2151.13%
MELI250620C013000002024-04-29 1:04PM EDT1,300.00360.59536.00553.700.00-2450.79%
MELI250620C013200002023-10-04 9:41AM EDT1,320.00304.00353.60372.000.00--10.00%
MELI250620C013400002024-04-23 11:07AM EDT1,340.00311.000.000.000.00-1100.00%
MELI250620C013600002024-04-25 10:09AM EDT1,360.00268.00494.00511.300.00-1550.99%
MELI250620C013800002024-05-03 10:17AM EDT1,380.00480.00480.00496.700.00-1350.37%
MELI250620C014000002024-05-06 11:55AM EDT1,400.00468.00468.00484.100.00-12350.08%
MELI250620C014200002024-04-19 11:03AM EDT1,420.00247.50504.00521.600.00-1156.81%
MELI250620C014400002023-10-04 9:54AM EDT1,440.00259.50322.20337.800.00-1128.53%
MELI250620C014600002024-04-12 3:51PM EDT1,460.00288.30436.20454.000.00-1150.33%
MELI250620C014800002024-05-02 10:03AM EDT1,480.00272.10416.00432.700.00-1948.50%
MELI250620C015000002024-05-09 10:35AM EDT1,500.00420.86404.00420.400.00-12848.13%
MELI250620C015200002024-04-19 2:05PM EDT1,520.00204.800.000.000.00-150.00%
MELI250620C015400002024-05-06 11:37AM EDT1,540.00388.00380.00396.500.00-1747.43%
MELI250620C015600002024-04-25 3:31PM EDT1,560.00188.10372.10385.000.00-1847.12%
MELI250620C015800002024-05-08 9:55AM EDT1,580.00380.00356.10373.700.00-3646.81%
MELI250620C016000002024-04-30 1:15PM EDT1,600.00232.70346.00362.700.00-42846.52%
MELI250620C016200002024-05-06 10:16AM EDT1,620.00345.00334.00352.000.00-1146.25%
MELI250620C016400002024-01-25 12:03PM EDT1,640.00434.73328.10348.000.00-1146.96%
MELI250620C016600002024-02-23 12:04PM EDT1,660.00296.00272.00290.000.00-1239.63%
MELI250620C016800002024-05-08 3:21PM EDT1,680.00336.00304.20320.000.00-2545.31%
MELI250620C017000002024-05-21 9:30AM EDT1,700.00365.00295.20310.000.00-13745.04%
MELI250620C017200002024-05-15 3:39PM EDT1,720.00320.40284.10300.000.00-42444.75%
MELI250620C017400002024-04-19 12:24PM EDT1,740.00132.52314.00334.000.00-1450.83%
MELI250620C017600002024-05-06 9:36AM EDT1,760.00272.00264.00282.000.00-1844.38%
MELI250620C017800002024-05-16 12:11PM EDT1,780.00295.11256.00272.000.00-3644.01%
MELI250620C018000002024-05-20 10:43AM EDT1,800.00305.75246.00264.000.00-106743.91%
MELI250620C018200002024-04-17 11:02AM EDT1,820.00135.30276.00294.000.00-1349.23%
MELI250620C018400002024-05-15 3:52PM EDT1,840.00270.00230.50248.000.00-4743.62%
MELI250620C018600002024-04-19 11:08AM EDT1,860.00109.00258.00276.000.00-7748.59%
MELI250620C018800002024-05-16 2:31PM EDT1,880.00248.90214.60232.000.00-11343.24%
MELI250620C019000002024-05-22 9:54AM EDT1,900.00216.00207.00224.00-31.00-12.55%31543.01%
MELI250620C019200002024-05-16 11:23AM EDT1,920.00242.40200.00215.000.00-1542.61%
MELI250620C019400002024-05-21 9:57AM EDT1,940.00248.00193.00208.000.00-3742.47%
MELI250620C019600002024-04-01 3:55PM EDT1,960.00154.50108.00121.000.00--330.64%
MELI250620C019800002024-05-07 12:57PM EDT1,980.00193.60179.80194.000.00-1342.13%
MELI250620C020000002024-05-22 9:30AM EDT2,000.00224.73173.20188.000.00-16642.07%
MELI250620C021000002024-05-17 3:00PM EDT2,100.00177.93143.20159.000.00-105141.56%
MELI250620C022000002024-01-31 1:33PM EDT2,200.00192.00126.00142.000.00-11442.35%
MELI250620C023000002024-05-20 3:25PM EDT2,300.00141.6099.00109.000.00-12240.13%
MELI250620C024000002024-05-20 3:41PM EDT2,400.00117.1081.0091.000.00-12039.78%
MELI250620C025000002024-05-20 9:52AM EDT2,500.0089.0066.0076.000.00-21639.51%
MELI250620C026000002024-05-22 9:36AM EDT2,600.0072.5053.0063.000.00-13039.19%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MELI250620P006000002024-04-01 3:38PM EDT600.008.453.0012.000.00-2554.94%
MELI250620P006200002024-01-24 12:44PM EDT620.008.304.0016.000.00-4456.28%
MELI250620P006600002024-04-04 12:23PM EDT660.007.603.5012.000.00-2350.59%
MELI250620P006800002024-05-07 11:07AM EDT680.007.500.0010.000.00-1151.55%
MELI250620P007000002024-05-13 2:57PM EDT700.008.901.0011.000.00-3551.02%
MELI250620P007200002024-05-22 10:50AM EDT720.006.501.0011.000.00-1449.56%
MELI250620P007400002024-03-21 2:32PM EDT740.0016.6724.5030.000.00-1159.23%
MELI250620P007600002023-11-27 12:22PM EDT760.0025.0018.0035.000.00-2057.17%
MELI250620P007800002024-05-08 10:29AM EDT780.0010.504.0014.000.00-1247.78%
MELI250620P008000002024-05-15 12:23PM EDT800.0011.775.0015.000.00-5947.12%
MELI250620P008200002024-03-25 10:58AM EDT820.0025.3526.0036.000.00-1154.75%
MELI250620P008400002024-05-10 3:15PM EDT840.0016.207.0017.000.00-2845.73%
MELI250620P008600002024-05-22 11:07AM EDT860.0012.909.0018.000.00-23945.01%
MELI250620P008800002024-05-24 3:08PM EDT880.0015.6010.0020.00+1.09+7.51%1244.84%
MELI250620P009000002024-05-22 11:05AM EDT900.0016.3011.0021.000.00-12344.07%
MELI250620P009200002024-04-04 9:48AM EDT920.0038.0123.1031.000.00-1147.46%
MELI250620P009400002024-05-03 9:46AM EDT940.0025.0014.1024.000.00-13242.98%
MELI250620P009600002024-05-06 1:03PM EDT960.0029.0016.0026.000.00-1342.62%
MELI250620P009800002024-05-13 1:57PM EDT980.0027.9918.5028.000.00-2142.21%
MELI250620P010000002024-05-13 3:19PM EDT1,000.0029.9020.6030.000.00-11141.76%
MELI250620P010200002024-05-20 1:21PM EDT1,020.0025.9522.0032.000.00-1741.28%
MELI250620P010400002024-04-18 3:38PM EDT1,040.0078.0024.4033.000.00-1540.40%
MELI250620P010600002024-04-22 10:55AM EDT1,060.0089.400.000.000.00-406.25%
MELI250620P010800002024-04-17 10:34AM EDT1,080.0084.1029.0038.000.00-1439.66%
MELI250620P011000002024-05-13 3:31PM EDT1,100.0038.0033.4043.000.00-13040.02%
MELI250620P011200002024-05-22 1:12PM EDT1,120.0038.0236.0046.000.00-1739.67%
MELI250620P011400002023-10-06 9:44AM EDT1,140.00210.00136.10152.300.00-1162.35%
MELI250620P011600002024-04-22 11:00AM EDT1,160.00120.900.000.000.00-506.25%
MELI250620P011800002024-04-19 1:21PM EDT1,180.00126.200.000.000.00-276.25%
MELI250620P012000002024-05-21 2:17PM EDT1,200.0047.9850.0060.000.00-13438.43%
MELI250620P012200002024-04-19 12:53PM EDT1,220.00143.7050.0060.000.00-1237.16%
MELI250620P012400002024-04-17 12:58PM EDT1,240.00138.7054.0064.000.00-51336.87%
MELI250620P012600002024-05-02 3:55PM EDT1,260.00112.8263.2072.000.00-1537.45%
MELI250620P012800002024-04-19 1:29PM EDT1,280.00164.570.000.000.00-11536.25%
MELI250620P013000002024-05-14 10:43AM EDT1,300.0079.7072.0082.000.00-25037.04%
MELI250620P013200002024-05-02 3:55PM EDT1,320.00133.2776.0086.000.00-1236.56%
MELI250620P013400002024-05-03 11:50AM EDT1,340.00104.0882.0092.000.00-1236.46%
MELI250620P013600002024-05-01 11:09AM EDT1,360.00168.6087.0097.000.00-11836.11%
MELI250620P013800002024-01-19 12:43PM EDT1,380.00142.27122.00138.000.00-1342.34%
MELI250620P014000002024-05-03 1:06PM EDT1,400.00130.0098.00108.000.00-31435.49%
MELI250620P014200002024-02-13 3:58PM EDT1,420.00155.00162.00177.000.00-1346.20%
MELI250620P014400002024-05-03 3:21PM EDT1,440.00143.30108.00121.900.00-5735.24%
MELI250620P014600002024-04-11 1:20PM EDT1,460.00198.00118.00132.900.00-1635.74%
MELI250620P014800002024-05-13 10:31AM EDT1,480.00133.50122.00135.100.00-11534.70%
MELI250620P015000002024-05-21 11:41AM EDT1,500.00120.00128.90142.000.00-14934.42%
MELI250620P015200002024-04-11 11:33AM EDT1,520.00228.30138.20153.000.00-1334.77%
MELI250620P015400002024-05-17 9:41AM EDT1,540.00145.00143.00156.700.00-1533.90%
MELI250620P015600002024-04-01 3:53PM EDT1,560.00235.80250.10268.000.00-21049.73%
MELI250620P015800002024-02-23 11:45AM EDT1,580.00229.20226.10244.000.00-1944.36%
MELI250620P016000002024-05-20 10:51AM EDT1,600.00157.75166.10180.800.00-104933.16%
MELI250620P016200002024-03-15 3:27PM EDT1,620.00283.04302.00316.000.00-2550.91%
MELI250620P016400002024-03-07 3:58PM EDT1,640.00287.71284.00300.000.00-21747.82%
MELI250620P016600002024-05-16 2:18PM EDT1,660.00200.00192.20207.000.00-151832.39%
MELI250620P016800002024-02-29 11:30AM EDT1,680.00276.70298.00315.900.00-1646.73%
MELI250620P017000002024-05-07 1:31PM EDT1,700.00231.30210.50226.000.00-16431.92%
MELI250620P017200002024-04-01 3:53PM EDT1,720.00325.50350.00368.000.00--150.86%
MELI250620P017400002024-04-08 3:00PM EDT1,740.00359.47228.00246.000.00-1131.44%
MELI250620P017600002024-05-13 2:11PM EDT1,760.00261.40240.50256.000.00-1331.14%
MELI250620P018000002024-05-16 11:22AM EDT1,800.00254.50261.20278.000.00-13830.72%
MELI250620P018200002024-05-16 2:33PM EDT1,820.00273.29274.10290.000.00-1430.59%
MELI250620P018400002024-05-16 2:33PM EDT1,840.00284.08285.30299.600.00-11330.09%
MELI250620P018600002024-05-16 2:32PM EDT1,860.00297.00297.00311.400.00-2629.86%
MELI250620P018800002024-05-16 2:33PM EDT1,880.00306.34309.20323.700.00-2429.66%
MELI250620P019200002024-02-26 4:47PM EDT1,920.00414.80458.20473.900.00-1447.28%
MELI250620P019400002024-01-29 11:09AM EDT1,940.00360.00438.00458.000.00--243.01%
MELI250620P019600002024-02-01 12:36PM EDT1,960.00395.15432.00450.000.00-1139.83%
MELI250620P019800002023-12-13 10:48AM EDT1,980.00480.00436.00456.000.00--138.62%
MELI250620P020000002024-05-16 11:29AM EDT2,000.00370.97384.70402.000.00-1228.34%
MELI250620P021000002024-05-16 11:28AM EDT2,100.00437.48456.00474.000.00-1227.20%
MELI250620P022000002024-01-24 2:46PM EDT2,200.00528.70604.00622.000.00--138.27%
MELI250620P025000002024-05-03 9:30AM EDT2,500.00880.00797.80816.000.00-1122.71%