La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 235,37 -431,81 (-0,72 %)
MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240503C00970000 | 2024-04-15 9:33AM EDT | 970.00 | 512.00 | 432.10 | 447.10 | 0.00 | - | - | 1 | 150.27% |
| MELI240503C00980000 | 2024-04-15 9:33AM EDT | 980.00 | 502.00 | 422.30 | 437.30 | 0.00 | - | - | 1 | 148.21% |
| MELI240503C01240000 | 2024-04-19 12:15PM EDT | 1,240.00 | 132.40 | 163.00 | 177.80 | 0.00 | - | 10 | 5 | 65.00% |
| MELI240503C01250000 | 2024-04-19 12:15PM EDT | 1,250.00 | 124.50 | 155.00 | 169.90 | 0.00 | - | 10 | 5 | 68.37% |
| MELI240503C01350000 | 2024-04-26 9:59AM EDT | 1,350.00 | 59.45 | 70.00 | 77.80 | +13.45 | +29.24% | 8 | 11 | 52.28% |
| MELI240503C01375000 | 2024-04-26 2:33PM EDT | 1,375.00 | 51.50 | 53.20 | 63.10 | +12.38 | +31.65% | 10 | 86 | 53.11% |
| MELI240503C01380000 | 2024-04-26 2:34PM EDT | 1,380.00 | 50.53 | 49.40 | 57.90 | +11.73 | +30.23% | 6 | 7 | 51.06% |
| MELI240503C01390000 | 2024-04-24 9:38AM EDT | 1,390.00 | 60.25 | 43.30 | 51.20 | 0.00 | - | 1 | 3 | 50.15% |
| MELI240503C01400000 | 2024-04-26 3:57PM EDT | 1,400.00 | 44.00 | 38.30 | 46.00 | +14.85 | +50.94% | 34 | 104 | 50.42% |
| MELI240503C01410000 | 2024-04-26 3:59PM EDT | 1,410.00 | 37.80 | 36.60 | 40.40 | +12.55 | +49.70% | 21 | 18 | 52.03% |
| MELI240503C01420000 | 2024-04-26 3:53PM EDT | 1,420.00 | 30.70 | 32.30 | 35.60 | +5.70 | +22.80% | 14 | 7 | 51.97% |
| MELI240503C01430000 | 2024-04-26 1:59PM EDT | 1,430.00 | 25.00 | 25.90 | 32.00 | -19.00 | -43.18% | 2 | 15 | 50.82% |
| MELI240503C01435000 | 2024-04-26 12:53PM EDT | 1,435.00 | 24.00 | 24.10 | 30.00 | -14.42 | -37.53% | 3 | 2 | 50.83% |
| MELI240503C01440000 | 2024-04-26 3:39PM EDT | 1,440.00 | 27.60 | 22.30 | 28.00 | -6.80 | -19.77% | 8 | 4 | 50.72% |
| MELI240503C01445000 | 2024-04-23 10:36AM EDT | 1,445.00 | 34.25 | 20.40 | 26.00 | 0.00 | - | 1 | 2 | 50.41% |
| MELI240503C01450000 | 2024-04-26 3:50PM EDT | 1,450.00 | 24.50 | 18.50 | 25.00 | +9.50 | +63.33% | 35 | 30 | 50.66% |
| MELI240503C01455000 | 2024-04-26 2:39PM EDT | 1,455.00 | 19.59 | 16.90 | 23.00 | +6.59 | +50.69% | 2 | 11 | 50.29% |
| MELI240503C01460000 | 2024-04-26 3:28PM EDT | 1,460.00 | 22.00 | 15.80 | 22.00 | +0.04 | +0.18% | 9 | 5 | 50.88% |
| MELI240503C01470000 | 2024-04-26 2:59PM EDT | 1,470.00 | 13.40 | 16.00 | 16.90 | -0.60 | -4.29% | 13 | 3 | 51.24% |
| MELI240503C01475000 | 2024-04-26 3:46PM EDT | 1,475.00 | 15.58 | 11.40 | 18.00 | -10.41 | -40.05% | 10 | 3 | 50.42% |
| MELI240503C01480000 | 2024-04-26 2:59PM EDT | 1,480.00 | 14.10 | 14.00 | 16.90 | +2.55 | +22.08% | 33 | 6 | 53.48% |
| MELI240503C01485000 | 2024-04-26 2:44PM EDT | 1,485.00 | 10.48 | 10.10 | 16.00 | -11.12 | -51.48% | 2 | 0 | 51.36% |
| MELI240503C01490000 | 2024-04-26 3:46PM EDT | 1,490.00 | 14.32 | 9.00 | 15.00 | -7.38 | -34.01% | 13 | 2 | 51.31% |
| MELI240503C01500000 | 2024-04-26 3:57PM EDT | 1,500.00 | 9.70 | 8.20 | 13.00 | +2.70 | +38.57% | 38 | 41 | 52.14% |
| MELI240503C01510000 | 2024-04-26 1:40PM EDT | 1,510.00 | 6.45 | 5.80 | 12.00 | -7.55 | -53.93% | 1 | 9 | 52.02% |
| MELI240503C01515000 | 2024-04-26 3:22PM EDT | 1,515.00 | 9.00 | 5.00 | 11.00 | +1.43 | +18.89% | 1 | 3 | 51.67% |
| MELI240503C01520000 | 2024-04-26 1:49PM EDT | 1,520.00 | 5.50 | 4.60 | 11.00 | +0.30 | +5.77% | 4 | 14 | 52.72% |
| MELI240503C01530000 | 2024-04-26 3:11PM EDT | 1,530.00 | 7.41 | 3.20 | 9.90 | -0.39 | -5.00% | 2 | 6 | 52.73% |
| MELI240503C01540000 | 2024-04-25 9:39AM EDT | 1,540.00 | 5.70 | 2.10 | 10.00 | 0.00 | - | 1 | 1 | 54.25% |
| MELI240503C01545000 | 2024-04-25 2:45PM EDT | 1,545.00 | 3.00 | 1.60 | 9.50 | 0.00 | - | 1 | 3 | 54.27% |
| MELI240503C01550000 | 2024-04-26 3:27PM EDT | 1,550.00 | 5.50 | 2.50 | 9.00 | +3.25 | +144.44% | 14 | 49 | 56.13% |
| MELI240503C01555000 | 2024-04-19 1:28PM EDT | 1,555.00 | 8.00 | 0.85 | 8.80 | 0.00 | - | 3 | 3 | 54.82% |
| MELI240503C01560000 | 2024-04-26 12:34PM EDT | 1,560.00 | 3.35 | 0.05 | 8.60 | +0.35 | +11.67% | 1 | 3 | 54.55% |
| MELI240503C01565000 | 2024-04-26 3:10PM EDT | 1,565.00 | 4.55 | 0.00 | 8.10 | -4.25 | -48.30% | 5 | 8 | 54.90% |
| MELI240503C01570000 | 2024-04-25 3:09PM EDT | 1,570.00 | 3.00 | 0.00 | 7.80 | 0.00 | - | 2 | 6 | 55.60% |
| MELI240503C01575000 | 2024-04-24 2:00PM EDT | 1,575.00 | 4.10 | 0.00 | 7.60 | 0.00 | - | 2 | 3 | 56.46% |
| MELI240503C01580000 | 2024-04-26 10:39AM EDT | 1,580.00 | 2.00 | 0.10 | 3.60 | -0.04 | -1.96% | 9 | 3 | 56.92% |
| MELI240503C01585000 | 2024-04-22 9:30AM EDT | 1,585.00 | 5.70 | 0.00 | 5.50 | 0.00 | - | 1 | 2 | 54.74% |
| MELI240503C01590000 | 2024-04-24 11:16AM EDT | 1,590.00 | 5.37 | 0.05 | 7.00 | 0.00 | - | 2 | 5 | 58.96% |
| MELI240503C01600000 | 2024-04-26 3:33PM EDT | 1,600.00 | 2.25 | 1.40 | 2.70 | +0.59 | +35.54% | 18 | 70 | 54.72% |
| MELI240503C01605000 | 2024-04-19 1:04PM EDT | 1,605.00 | 4.91 | 0.00 | 6.40 | 0.00 | - | 2 | 2 | 61.06% |
| MELI240503C01610000 | 2024-04-26 3:27PM EDT | 1,610.00 | 2.00 | 0.00 | 6.30 | 0.00 | - | 17 | 3 | 61.96% |
| MELI240503C01615000 | 2024-04-22 1:40PM EDT | 1,615.00 | 1.10 | 0.10 | 6.20 | 0.00 | - | 1 | 2 | 63.05% |
| MELI240503C01620000 | 2024-04-22 1:51PM EDT | 1,620.00 | 2.25 | 0.00 | 6.10 | 0.00 | - | 40 | 49 | 63.71% |
| MELI240503C01625000 | 2024-04-18 1:22PM EDT | 1,625.00 | 4.10 | 0.00 | 6.10 | 0.00 | - | - | 3 | 64.78% |
| MELI240503C01630000 | 2024-04-26 2:19PM EDT | 1,630.00 | 2.12 | 0.00 | 6.00 | -1.38 | -39.43% | 2 | 6 | 65.63% |
| MELI240503C01640000 | 2024-04-22 2:48PM EDT | 1,640.00 | 2.46 | 0.00 | 5.70 | +0.23 | +10.31% | 8 | 1 | 67.04% |
| MELI240503C01650000 | 2024-04-26 3:09PM EDT | 1,650.00 | 1.00 | 0.00 | 4.80 | -2.40 | -70.59% | 5 | 19 | 66.83% |
| MELI240503C01660000 | 2024-04-22 9:35AM EDT | 1,660.00 | 2.25 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 68.57% |
| MELI240503C01670000 | 2024-04-23 2:26PM EDT | 1,670.00 | 2.35 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 70.25% |
| MELI240503C01680000 | 2024-04-10 9:45AM EDT | 1,680.00 | 14.78 | 0.00 | 5.30 | 0.00 | - | 1 | 1 | 74.13% |
| MELI240503C01690000 | 2024-04-19 1:52PM EDT | 1,690.00 | 1.73 | 0.00 | 0.75 | 0.00 | - | 3 | 44 | 56.42% |
| MELI240503C01700000 | 2024-04-23 1:13PM EDT | 1,700.00 | 2.10 | 0.10 | 5.10 | 0.00 | - | 1 | 13 | 77.75% |
| MELI240503C01710000 | 2024-04-12 9:31AM EDT | 1,710.00 | 11.35 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 77.60% |
| MELI240503C01720000 | 2024-04-22 9:43AM EDT | 1,720.00 | 1.09 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 80.97% |
| MELI240503C01730000 | 2024-04-15 9:37AM EDT | 1,730.00 | 9.00 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 80.97% |
| MELI240503C01750000 | 2024-04-26 3:38PM EDT | 1,750.00 | 0.20 | 0.00 | 0.20 | -2.80 | -93.33% | 6 | 3 | 56.84% |
| MELI240503C01760000 | 2024-04-12 9:31AM EDT | 1,760.00 | 7.05 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 86.02% |
| MELI240503C01780000 | 2024-04-11 3:41PM EDT | 1,780.00 | 7.00 | 0.00 | 2.00 | 0.00 | - | - | 1 | 79.49% |
| MELI240503C01790000 | 2024-04-22 10:34AM EDT | 1,790.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 91.24% |
| MELI240503C01800000 | 2024-04-11 2:57PM EDT | 1,800.00 | 5.50 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 94.69% |
| MELI240503C01820000 | 2024-04-08 10:09AM EDT | 1,820.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 98.78% |
| MELI240503C01880000 | 2024-04-09 2:44PM EDT | 1,880.00 | 3.48 | 0.00 | 5.00 | 0.00 | - | - | 2 | 108.73% |
| MELI240503C01890000 | 2024-04-09 2:44PM EDT | 1,890.00 | 3.21 | 0.00 | 5.00 | 0.00 | - | - | 1 | 110.33% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240503P01000000 | 2024-03-27 10:35AM EDT | 1,000.00 | 1.75 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 128.61% |
| MELI240503P01020000 | 2024-04-19 10:25AM EDT | 1,020.00 | 1.80 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 122.17% |
| MELI240503P01040000 | 2024-04-15 11:02AM EDT | 1,040.00 | 2.15 | 0.00 | 4.50 | 0.00 | - | - | 1 | 115.80% |
| MELI240503P01100000 | 2024-03-27 10:35AM EDT | 1,100.00 | 2.25 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 97.60% |
| MELI240503P01120000 | 2024-04-25 9:51AM EDT | 1,120.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 10 | 25 | 92.24% |
| MELI240503P01160000 | 2024-04-24 2:11PM EDT | 1,160.00 | 3.26 | 0.10 | 0.90 | 0.00 | - | 1 | 11 | 62.40% |
| MELI240503P01200000 | 2024-04-26 2:53PM EDT | 1,200.00 | 0.80 | 0.75 | 0.95 | -5.25 | -86.78% | 26 | 35 | 56.96% |
| MELI240503P01220000 | 2024-04-22 2:27PM EDT | 1,220.00 | 10.41 | 0.00 | 5.90 | 0.00 | - | 5 | 6 | 65.27% |
| MELI240503P01240000 | 2024-04-26 3:25PM EDT | 1,240.00 | 2.40 | 0.00 | 5.50 | -3.60 | -60.00% | 24 | 25 | 58.33% |
| MELI240503P01250000 | 2024-04-26 1:12PM EDT | 1,250.00 | 3.90 | 0.00 | 6.60 | -7.20 | -64.86% | 1 | 8 | 57.67% |
| MELI240503P01260000 | 2024-04-26 2:40PM EDT | 1,260.00 | 3.40 | 0.05 | 4.00 | -10.15 | -74.91% | 3 | 34 | 57.20% |
| MELI240503P01280000 | 2024-04-18 10:54AM EDT | 1,280.00 | 6.35 | 0.05 | 8.30 | -14.78 | -69.95% | 1 | 32 | 51.41% |
| MELI240503P01300000 | 2024-04-26 3:58PM EDT | 1,300.00 | 6.00 | 2.25 | 9.30 | -16.00 | -72.73% | 13 | 135 | 57.64% |
| MELI240503P01320000 | 2024-04-25 9:38AM EDT | 1,320.00 | 38.00 | 5.10 | 12.00 | 0.00 | - | 69 | 76 | 55.28% |
| MELI240503P01330000 | 2024-04-26 2:47PM EDT | 1,330.00 | 11.00 | 7.30 | 14.00 | -20.00 | -64.52% | 2 | 54 | 54.75% |
| MELI240503P01340000 | 2024-04-26 9:38AM EDT | 1,340.00 | 22.20 | 8.90 | 16.00 | -14.80 | -40.00% | 1 | 21 | 53.79% |
| MELI240503P01350000 | 2024-04-26 3:46PM EDT | 1,350.00 | 16.20 | 12.10 | 17.80 | -25.30 | -60.96% | 16 | 48 | 52.13% |
| MELI240503P01360000 | 2024-04-25 3:57PM EDT | 1,360.00 | 39.00 | 14.80 | 21.00 | 0.00 | - | 1 | 34 | 52.17% |
| MELI240503P01370000 | 2024-04-24 9:38AM EDT | 1,370.00 | 42.25 | 17.90 | 24.00 | 0.00 | - | 1 | 16 | 51.41% |
| MELI240503P01380000 | 2024-04-22 12:51PM EDT | 1,380.00 | 83.86 | 22.90 | 28.00 | 0.00 | - | 10 | 13 | 51.54% |
| MELI240503P01390000 | 2024-04-19 10:44AM EDT | 1,390.00 | 74.74 | 26.60 | 32.70 | 0.00 | - | 1 | 3 | 52.05% |
| MELI240503P01395000 | 2024-04-26 9:34AM EDT | 1,395.00 | 43.75 | 24.70 | 34.70 | -39.25 | -47.29% | 5 | 1 | 51.66% |
| MELI240503P01400000 | 2024-04-26 3:59PM EDT | 1,400.00 | 34.00 | 31.00 | 36.90 | -38.05 | -52.81% | 9 | 21 | 51.40% |
| MELI240503P01410000 | 2024-04-26 3:58PM EDT | 1,410.00 | 39.10 | 38.00 | 40.80 | -38.85 | -49.84% | 12 | 14 | 49.85% |
| MELI240503P01420000 | 2024-04-25 2:18PM EDT | 1,420.00 | 54.46 | 43.10 | 46.50 | -21.44 | -28.25% | 1 | 8 | 50.10% |
| MELI240503P01425000 | 2024-04-19 1:05PM EDT | 1,425.00 | 100.00 | 42.00 | 50.00 | 0.00 | - | 1 | 2 | 50.88% |
| MELI240503P01430000 | 2024-04-18 10:15AM EDT | 1,430.00 | 83.90 | 45.00 | 53.00 | 0.00 | - | 2 | 5 | 50.89% |
| MELI240503P01435000 | 2024-04-26 2:24PM EDT | 1,435.00 | 58.50 | 48.70 | 57.00 | +13.01 | +28.60% | 1 | 1 | 52.10% |
| MELI240503P01440000 | 2024-04-22 11:42AM EDT | 1,440.00 | 127.94 | 52.70 | 60.00 | 0.00 | - | 1 | 15 | 51.87% |
| MELI240503P01450000 | 2024-04-26 3:37PM EDT | 1,450.00 | 60.50 | 57.00 | 66.00 | +13.10 | +27.64% | 7 | 4 | 51.01% |
| MELI240503P01460000 | 2024-04-24 9:56AM EDT | 1,460.00 | 96.15 | 64.10 | 73.00 | 0.00 | - | 1 | 6 | 51.03% |
| MELI240503P01465000 | 2024-04-19 3:56PM EDT | 1,465.00 | 129.20 | 68.00 | 77.00 | 0.00 | - | 1 | 1 | 51.61% |
| MELI240503P01470000 | 2024-04-23 10:12AM EDT | 1,470.00 | 102.29 | 72.00 | 81.00 | 0.00 | - | 1 | 5 | 52.08% |
| MELI240503P01480000 | 2024-04-24 9:56AM EDT | 1,480.00 | 109.25 | 80.00 | 88.00 | 0.00 | - | 1 | 5 | 51.14% |
| MELI240503P01490000 | 2024-04-25 2:25PM EDT | 1,490.00 | 136.55 | 88.00 | 96.00 | 0.00 | - | 1 | 7 | 51.31% |
| MELI240503P01500000 | 2024-04-26 10:06AM EDT | 1,500.00 | 118.00 | 95.00 | 105.00 | -12.00 | -9.23% | 10 | 12 | 52.89% |
| MELI240503P01510000 | 2024-04-23 12:22PM EDT | 1,510.00 | 132.00 | 102.40 | 117.00 | 0.00 | - | 1 | 5 | 59.83% |
| MELI240503P01520000 | 2024-04-26 3:33PM EDT | 1,520.00 | 114.00 | 111.10 | 125.00 | +49.90 | +77.85% | 1 | 4 | 59.31% |
| MELI240503P01530000 | 2024-04-26 9:30AM EDT | 1,530.00 | 148.90 | 119.30 | 134.00 | +34.28 | +29.91% | 4 | 2 | 60.38% |
| MELI240503P01540000 | 2024-04-22 10:09AM EDT | 1,540.00 | 191.75 | 130.40 | 143.00 | 0.00 | - | 1 | 3 | 61.21% |
| MELI240503P01550000 | 2024-04-09 2:59PM EDT | 1,550.00 | 104.65 | 138.30 | 152.00 | 0.00 | - | 10 | 12 | 61.78% |
| MELI240503P01560000 | 2024-04-18 3:08PM EDT | 1,560.00 | 188.28 | 148.50 | 162.00 | 0.00 | - | 1 | 2 | 64.54% |
| MELI240503P01580000 | 2024-04-08 11:25AM EDT | 1,580.00 | 116.33 | 167.20 | 181.00 | 0.00 | - | - | 1 | 67.32% |
| MELI240503P01590000 | 2024-03-28 1:52PM EDT | 1,590.00 | 113.98 | 176.10 | 191.10 | 0.00 | - | 3 | 3 | 70.15% |
| MELI240503P01600000 | 2024-04-26 3:40PM EDT | 1,600.00 | 181.40 | 186.80 | 201.00 | +56.49 | +45.22% | 2 | 3 | 72.41% |
| MELI240503P01630000 | 2024-04-16 9:36AM EDT | 1,630.00 | 221.94 | 215.90 | 230.90 | 0.00 | - | 1 | 1 | 79.46% |
| MELI240503P01640000 | 2024-03-21 9:30AM EDT | 1,640.00 | 129.90 | 277.20 | 292.20 | 0.00 | - | - | 0 | 163.60% |
| MELI240503P01650000 | 2024-04-09 3:01PM EDT | 1,650.00 | 181.25 | 235.60 | 250.60 | 0.00 | - | 20 | 0 | 83.25% |
| MELI240503P01690000 | 2024-04-19 2:50PM EDT | 1,690.00 | 343.75 | 275.40 | 290.40 | 0.00 | - | 6 | 3 | 91.60% |
| MELI240503P01740000 | 2024-04-24 2:24PM EDT | 1,740.00 | 362.70 | 325.60 | 340.60 | 0.00 | - | 24 | 5 | 102.97% |
