U.S. markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,267.88-6.26 (-0.49%)
Al cierre: 04:00PM EDT
1,266.40 -1.48 (-0.12%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MELI231006C008400002023-08-30 9:31AM EDT840.00486.00420.60435.600.00--1122.36%
MELI231006C008600002023-08-31 11:59AM EDT860.00514.00400.40415.400.00--192.97%
MELI231006C011000002023-09-28 2:40PM EDT1,100.00177.01169.50183.20+177.01-1094.45%
MELI231006C011200002023-08-25 12:32PM EDT1,120.00133.26153.30168.300.00-2298.39%
MELI231006C011300002023-08-25 12:32PM EDT1,130.00125.85144.80159.800.00-2297.44%
MELI231006C011600002023-09-26 3:05PM EDT1,160.00109.77103.00118.000.00-3272.33%
MELI231006C012000002023-09-29 12:14PM EDT1,200.0073.2068.0077.90-16.20-18.12%2153.26%
MELI231006C012200002023-09-28 11:40AM EDT1,220.0052.6061.9067.30+52.60-2056.07%
MELI231006C012300002023-09-28 10:47AM EDT1,230.0039.2143.8053.100.00-42747.74%
MELI231006C012400002023-09-29 1:33PM EDT1,240.0041.0037.0046.10+7.60+22.75%12646.98%
MELI231006C012450002023-09-28 10:05AM EDT1,245.0031.0040.5049.00+31.00-10056.69%
MELI231006C012475002023-09-28 10:47AM EDT1,247.5029.3038.4047.00+29.30-7-55.81%
MELI231006C012500002023-09-29 10:21AM EDT1,250.0056.1030.8039.10+10.82+23.90%1545.50%
MELI231006C012550002023-09-28 2:59PM EDT1,255.0040.0029.6034.600.00-3542.91%
MELI231006C012600002023-09-29 3:40PM EDT1,260.0029.7026.9029.10-5.80-16.34%131038.61%
MELI231006C012650002023-09-29 3:55PM EDT1,265.0023.0024.2026.30-13.00-36.11%11938.34%
MELI231006C012700002023-09-29 3:55PM EDT1,270.0020.6020.3023.90-11.40-35.62%222138.44%
MELI231006C012750002023-09-29 3:57PM EDT1,275.0019.8019.1021.20-8.90-31.01%341937.82%
MELI231006C012800002023-09-29 3:35PM EDT1,280.0018.5017.1018.70-5.50-22.92%102437.27%
MELI231006C012850002023-09-29 2:50PM EDT1,285.0015.5015.1016.50-6.60-29.86%121736.91%
MELI231006C012900002023-09-29 2:55PM EDT1,290.0013.7013.1014.60-5.80-29.74%211936.78%
MELI231006C012950002023-09-29 3:55PM EDT1,295.0011.7011.5012.90-5.40-31.58%12936.73%
MELI231006C013000002023-09-29 3:32PM EDT1,300.0011.108.5012.00-6.10-35.47%984337.81%
MELI231006C013050002023-09-29 3:23PM EDT1,305.009.107.8010.70-6.20-40.52%11638.00%
MELI231006C013100002023-09-29 3:55PM EDT1,310.007.757.1010.00-7.25-48.33%156639.09%
MELI231006C013150002023-09-29 3:40PM EDT1,315.007.216.208.10-5.04-41.14%8537.67%
MELI231006C013200002023-09-29 3:26PM EDT1,320.006.534.907.00-2.97-31.26%114037.52%
MELI231006C013250002023-09-29 3:36PM EDT1,325.004.904.606.10-5.00-50.51%132237.57%
MELI231006C013300002023-09-29 3:49PM EDT1,330.005.003.905.00-3.75-42.86%17936.87%
MELI231006C013325002023-09-29 3:35PM EDT1,332.504.242.655.70-4.03-48.73%151539.55%
MELI231006C013350002023-09-29 11:20AM EDT1,335.005.503.204.60-1.70-23.61%13137.70%
MELI231006C013375002023-09-29 3:57PM EDT1,337.503.072.555.60-19.43-86.36%5141.20%
MELI231006C013400002023-09-29 3:26PM EDT1,340.003.402.654.00-3.40-50.00%141537.83%
MELI231006C013425002023-09-29 1:09PM EDT1,342.502.852.155.00-0.95-25.00%1541.49%
MELI231006C013450002023-09-29 3:58PM EDT1,345.002.501.154.70-3.95-61.24%10541.57%
MELI231006C013500002023-09-29 3:58PM EDT1,350.002.401.652.95-2.00-45.45%523037.91%
MELI231006C013525002023-09-28 3:15PM EDT1,352.504.530.853.100.00-1339.23%
MELI231006C013550002023-09-29 10:13AM EDT1,355.004.800.902.65-1.99-29.31%1238.44%
MELI231006C013575002023-09-29 12:41PM EDT1,357.502.290.903.90-0.33-12.60%81143.49%
MELI231006C013600002023-09-29 3:57PM EDT1,360.001.601.403.40-2.68-62.62%143842.68%
MELI231006C013650002023-09-28 12:35PM EDT1,365.001.310.553.10-2.49-65.53%2543.23%
MELI231006C013700002023-09-29 10:27AM EDT1,370.002.500.251.60-3.35-57.26%3538.37%
MELI231006C013750002023-09-28 3:30PM EDT1,375.002.700.852.65+2.70-21044.57%
MELI231006C013800002023-09-29 2:41PM EDT1,380.000.820.502.25-1.58-65.83%43344.34%
MELI231006C013900002023-09-29 9:41AM EDT1,390.000.700.352.00-1.45-67.44%25145.99%
MELI231006C013950002023-09-29 10:29AM EDT1,395.001.200.201.55-38.80-97.00%2244.94%
MELI231006C014000002023-09-29 1:11PM EDT1,400.000.520.001.55-0.73-58.40%46546.27%
MELI231006C014050002023-09-27 10:11AM EDT1,405.001.750.001.750.00-1148.74%
MELI231006C014100002023-09-21 10:01AM EDT1,410.005.000.002.300.00-1653.00%
MELI231006C014125002023-09-26 3:27PM EDT1,412.501.840.002.250.00--353.43%
MELI231006C014150002023-09-19 3:59PM EDT1,415.0013.600.002.200.00--153.86%
MELI231006C014200002023-09-28 9:49AM EDT1,420.000.500.001.300.00-2349.78%
MELI231006C014250002023-09-25 10:00AM EDT1,425.001.300.002.200.00-11156.53%
MELI231006C014300002023-09-22 2:32PM EDT1,430.001.610.002.150.00-1750.51%
MELI231006C014350002023-09-26 2:05PM EDT1,435.000.850.002.150.00-1051.71%
MELI231006C014400002023-09-28 3:15PM EDT1,440.000.630.003.500.00-2557.79%
MELI231006C014500002023-09-25 12:48PM EDT1,450.000.700.000.500.00-13549.02%
MELI231006C014550002023-09-22 9:32AM EDT1,455.002.000.002.100.00--356.18%
MELI231006C014600002023-09-15 3:50PM EDT1,460.0016.550.003.500.00-4362.73%
MELI231006C014650002023-09-19 12:55PM EDT1,465.005.050.005.000.00--168.52%
MELI231006C014700002023-09-19 12:55PM EDT1,470.004.760.005.000.00--169.79%
MELI231006C014800002023-09-18 9:53AM EDT1,480.0013.810.002.650.00-1264.29%
MELI231006C014900002023-09-25 9:30AM EDT1,490.001.270.002.350.00-1165.23%
MELI231006C015000002023-09-29 9:48AM EDT1,500.000.050.001.00-0.51-91.07%157359.38%
MELI231006C015050002023-09-22 11:38AM EDT1,505.002.000.002.000.00--366.81%
MELI231006C015100002023-09-22 9:38AM EDT1,510.001.430.005.000.00-1179.58%
MELI231006C015200002023-09-22 1:21PM EDT1,520.000.800.005.000.00-1181.95%
MELI231006C015300002023-09-14 9:54AM EDT1,530.004.000.001.950.00-1171.83%
MELI231006C015400002023-09-20 3:40PM EDT1,540.000.880.001.950.00-1973.90%
MELI231006C015500002023-09-20 10:03AM EDT1,550.002.800.001.900.00-1875.64%
MELI231006C015600002023-09-14 10:20AM EDT1,560.002.250.001.900.00--177.66%
MELI231006C015800002023-09-20 10:39AM EDT1,580.002.600.001.900.00-1181.64%
MELI231006C016000002023-09-22 12:27PM EDT1,600.001.080.001.850.00-1585.21%
MELI231006C016200002023-09-22 12:27PM EDT1,620.001.030.001.850.00-2288.99%
MELI231006C016400002023-09-21 10:06AM EDT1,640.001.650.000.100.00-1167.19%
MELI231006C017600002023-09-07 3:46PM EDT1,760.001.150.001.850.00-13113.77%
MELI231006C018200002023-09-11 11:12AM EDT1,820.000.900.001.850.00-12123.54%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MELI231006P008700002023-09-07 9:55AM EDT870.000.100.001.850.00-11134.52%
MELI231006P008800002023-09-26 12:25PM EDT880.000.100.001.850.00-1313130.91%
MELI231006P008900002023-09-26 12:24PM EDT890.000.100.001.850.00--2127.30%
MELI231006P009200002023-09-07 9:47AM EDT920.002.280.001.850.00-14116.72%
MELI231006P009300002023-09-07 9:47AM EDT930.002.250.001.850.00-11113.26%
MELI231006P009400002023-09-07 9:47AM EDT940.002.290.001.850.00-10109.81%
MELI231006P009500002023-09-18 11:16AM EDT950.000.200.001.850.00-1010106.40%
MELI231006P009600002023-09-06 3:29PM EDT960.000.300.001.850.00-11103.03%
MELI231006P009900002023-09-11 11:14AM EDT990.002.310.001.900.00-1393.38%
MELI231006P010000002023-09-26 11:23AM EDT1,000.001.800.001.000.00-1182.23%
MELI231006P010100002023-09-11 11:14AM EDT1,010.004.630.001.050.00-1279.69%
MELI231006P010200002023-09-26 10:41AM EDT1,020.000.440.001.950.00-11183.89%
MELI231006P010300002023-09-26 12:24PM EDT1,030.000.500.001.950.00-1380.62%
MELI231006P010400002023-09-20 10:17AM EDT1,040.000.350.008.400.00--1101.75%
MELI231006P010500002023-09-27 1:22PM EDT1,050.001.020.002.000.00-1374.49%
MELI231006P010600002023-09-28 3:27PM EDT1,060.000.670.003.000.00-2376.32%
MELI231006P010700002023-09-06 12:39PM EDT1,070.001.400.002.050.00-2268.35%
MELI231006P010800002023-09-27 9:41AM EDT1,080.000.600.002.100.00-101165.41%
MELI231006P010900002023-09-06 12:39PM EDT1,090.001.500.001.250.00-3157.28%
MELI231006P011000002023-09-28 3:27PM EDT1,100.000.870.000.800.00-23150.85%
MELI231006P011100002023-09-29 3:39PM EDT1,110.000.500.000.50-1.47-74.62%210749.61%
MELI231006P011200002023-09-29 1:05PM EDT1,120.000.400.002.40-1.00-71.43%11453.98%
MELI231006P011300002023-09-28 11:48AM EDT1,130.001.170.002.550.00-4751.33%
MELI231006P011400002023-09-28 2:31PM EDT1,140.001.120.003.400.00-51150.89%
MELI231006P011500002023-09-29 3:50PM EDT1,150.000.550.052.80-1.00-64.52%402653.11%
MELI231006P011600002023-09-29 3:54PM EDT1,160.001.000.102.70-1.00-50.00%1211749.01%
MELI231006P011700002023-09-29 2:48PM EDT1,170.001.520.353.20-3.88-71.85%111247.35%
MELI231006P011800002023-09-29 3:49PM EDT1,180.001.760.703.90-0.89-33.58%413746.00%
MELI231006P011900002023-09-29 3:59PM EDT1,190.002.702.004.80-1.30-32.50%301144.79%
MELI231006P011950002023-09-28 2:33PM EDT1,195.004.302.604.60+4.30-1-42.14%
MELI231006P012000002023-09-29 3:49PM EDT1,200.003.753.305.90-1.20-24.24%345343.56%
MELI231006P012050002023-09-28 3:37PM EDT1,205.005.554.205.80+5.55-3-41.12%
MELI231006P012100002023-09-29 10:13AM EDT1,210.002.374.606.10-8.18-77.54%23139.64%
MELI231006P012200002023-09-29 3:41PM EDT1,220.006.406.108.20-1.28-16.67%231339.68%
MELI231006P012250002023-09-29 3:42PM EDT1,225.007.297.309.10-1.41-16.21%5339.03%
MELI231006P012300002023-09-29 3:42PM EDT1,230.008.328.2010.90-5.08-37.91%112839.91%
MELI231006P012350002023-09-29 2:58PM EDT1,235.0010.009.5011.10-1.32-11.66%1437.58%
MELI231006P012400002023-09-29 3:22PM EDT1,240.0011.2210.5014.30-2.99-21.04%111840.37%
MELI231006P012450002023-09-28 11:11AM EDT1,245.0021.8012.2014.100.00-2337.06%
MELI231006P012500002023-09-29 3:09PM EDT1,250.0013.3013.3017.90-2.06-13.41%116740.17%
MELI231006P012550002023-09-29 3:55PM EDT1,255.0017.5515.8020.00+1.55+9.69%13440.20%
MELI231006P012575002023-09-28 3:17PM EDT1,257.5017.6015.0019.10+17.60-1-37.06%
MELI231006P012600002023-09-29 2:41PM EDT1,260.0017.8018.0019.30-1.24-6.51%83635.62%
MELI231006P012650002023-09-29 3:58PM EDT1,265.0020.5020.1021.80-0.50-2.38%132135.84%
MELI231006P012700002023-09-29 3:52PM EDT1,270.0021.4022.5024.20-9.89-31.61%103735.63%
MELI231006P012750002023-09-29 3:52PM EDT1,275.0023.8024.8027.00-1.76-6.89%61635.78%
MELI231006P012800002023-09-29 3:57PM EDT1,280.0027.9027.6029.70+0.26+0.94%123835.51%
MELI231006P012850002023-09-29 3:52PM EDT1,285.0029.2030.5033.50-9.80-25.13%111036.73%
MELI231006P012900002023-09-29 3:52PM EDT1,290.0031.9933.2035.80-17.01-34.71%43635.28%
MELI231006P012950002023-09-29 2:12PM EDT1,295.0038.9036.4039.10+29.40+309.47%3535.17%
MELI231006P013000002023-09-29 3:19PM EDT1,300.0040.8037.6045.20-2.70-6.21%262239.68%
MELI231006P013050002023-09-27 11:23AM EDT1,305.0046.6043.3050.700.00-2243.11%
MELI231006P013100002023-09-29 11:16AM EDT1,310.0037.7043.3052.70-2.60-6.45%3940.18%
MELI231006P013200002023-09-22 2:52PM EDT1,320.0057.8552.5061.800.00-2743.02%
MELI231006P013250002023-09-29 3:09PM EDT1,325.0062.3058.9066.10-22.72-26.72%11243.79%
MELI231006P013300002023-09-20 12:25PM EDT1,330.0032.0060.7070.600.00-3644.85%
MELI231006P013325002023-09-28 1:18PM EDT1,332.5065.0059.4067.00+65.00-6030.24%
MELI231006P013350002023-09-26 1:51PM EDT1,335.0081.3564.7072.200.00--238.95%
MELI231006P013375002023-09-25 3:16PM EDT1,337.5057.4569.4074.100.00-1138.29%
MELI231006P013400002023-09-28 9:34AM EDT1,340.0087.4868.9078.600.00-11644.31%
MELI231006P013450002023-09-28 10:24AM EDT1,345.0098.7876.6081.400.00-1140.39%
MELI231006P013500002023-09-28 3:54PM EDT1,350.0079.4679.5088.900.00-21448.81%
MELI231006P013550002023-09-20 11:50AM EDT1,355.0040.5084.8093.800.00--150.40%
MELI231006P013600002023-09-29 11:35AM EDT1,360.0085.3088.4096.60+59.30+228.08%12446.12%
MELI231006P013650002023-09-22 9:50AM EDT1,365.0077.5592.60102.600.00--250.75%
MELI231006P013700002023-09-22 1:59PM EDT1,370.0088.7396.50106.500.00-1449.14%
MELI231006P013750002023-09-20 10:18AM EDT1,375.0043.89100.60114.400.00--159.13%
MELI231006P013800002023-09-29 3:26PM EDT1,380.00110.00105.20120.20-23.96-17.89%4462.96%
MELI231006P013900002023-09-28 9:39AM EDT1,390.00144.70114.60129.600.00-101564.85%
MELI231006P014000002023-09-27 1:47PM EDT1,400.00142.00124.10139.100.00-3066.82%
MELI231006P014100002023-09-22 1:32PM EDT1,410.00124.45134.80149.800.00-2072.10%
MELI231006P014200002023-09-22 11:58AM EDT1,420.00124.68146.00161.000.00-1050.35%
MELI231006P014300002023-09-13 10:45AM EDT1,430.0067.45154.50169.500.00-1077.65%
MELI231006P014350002023-09-22 12:51PM EDT1,435.00142.88160.00175.000.00--080.72%
MELI231006P014400002023-09-12 10:43AM EDT1,440.0070.00164.20179.200.00-1079.83%
MELI231006P014500002023-09-19 10:57AM EDT1,450.00125.00174.80189.800.00-2084.76%
MELI231006P014700002023-09-13 1:23PM EDT1,470.0090.95194.70209.700.00--090.45%
MELI231006P015000002023-09-12 11:19AM EDT1,500.00113.00224.70239.700.00-1099.10%