La bourse ferme dans 4 h 6 min
CAC 40
7 616,37 -45,93 (-0,60 %) Euro Stoxx 50
4 922,05 -13,92 (-0,28 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0684 -0,0032 (-0,30 %) Gold future
2 319,20 -11,60 (-0,50 %) Bitcoin EUR
57 488,87 -13,12 (-0,02 %)
MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240705C01020000 | 2024-06-06 9:41AM EDT | 1,020.00 | 604.00 | 618.20 | 633.20 | 0.00 | - | - | 1 | 150.38% |
| MELI240705C01480000 | 2024-06-05 12:58PM EDT | 1,480.00 | 153.14 | 159.40 | 174.40 | 0.00 | - | - | 1 | 60.59% |
| MELI240705C01500000 | 2024-06-21 12:07PM EDT | 1,500.00 | 107.25 | 139.40 | 154.20 | 0.00 | - | 2 | 4 | 54.87% |
| MELI240705C01510000 | 2024-06-10 9:30AM EDT | 1,510.00 | 102.21 | 129.70 | 144.50 | 0.00 | - | - | 1 | 52.61% |
| MELI240705C01520000 | 2024-06-10 9:30AM EDT | 1,520.00 | 94.49 | 122.50 | 135.40 | 0.00 | - | 1 | 3 | 51.19% |
| MELI240705C01530000 | 2024-06-10 2:54PM EDT | 1,530.00 | 94.52 | 113.50 | 125.10 | 0.00 | - | - | 1 | 47.96% |
| MELI240705C01540000 | 2024-06-25 11:57AM EDT | 1,540.00 | 110.50 | 105.20 | 113.10 | +51.74 | +88.05% | 1 | 0 | 42.32% |
| MELI240705C01550000 | 2024-06-17 3:00PM EDT | 1,550.00 | 48.95 | 95.90 | 104.00 | 0.00 | - | - | 1 | 40.81% |
| MELI240705C01570000 | 2024-06-21 12:18PM EDT | 1,570.00 | 49.25 | 78.00 | 86.00 | 0.00 | - | 1 | 1 | 37.59% |
| MELI240705C01575000 | 2024-06-25 11:24AM EDT | 1,575.00 | 69.00 | 73.80 | 80.80 | +30.50 | +79.22% | 1 | 1 | 35.85% |
| MELI240705C01580000 | 2024-06-25 2:03PM EDT | 1,580.00 | 71.90 | 69.50 | 77.40 | +34.90 | +94.32% | 9 | 6 | 36.21% |
| MELI240705C01585000 | 2024-06-25 1:09PM EDT | 1,585.00 | 63.00 | 65.30 | 72.00 | +21.70 | +52.54% | 1 | 0 | 34.18% |
| MELI240705C01590000 | 2024-06-25 11:02AM EDT | 1,590.00 | 48.96 | 61.40 | 70.00 | +17.75 | +56.87% | 2 | 3 | 35.91% |
| MELI240705C01600000 | 2024-06-25 3:54PM EDT | 1,600.00 | 57.50 | 53.80 | 62.00 | +32.50 | +130.00% | 9 | 15 | 34.65% |
| MELI240705C01610000 | 2024-06-21 2:53PM EDT | 1,610.00 | 28.20 | 46.70 | 53.40 | 0.00 | - | 3 | 6 | 32.51% |
| MELI240705C01620000 | 2024-06-25 10:52AM EDT | 1,620.00 | 28.36 | 40.40 | 48.00 | +4.86 | +20.68% | 2 | 4 | 33.20% |
| MELI240705C01625000 | 2024-06-25 3:09PM EDT | 1,625.00 | 38.00 | 37.80 | 43.50 | +12.60 | +49.61% | 13 | 6 | 31.67% |
| MELI240705C01630000 | 2024-06-21 2:55PM EDT | 1,630.00 | 19.20 | 34.30 | 42.40 | 0.00 | - | 5 | 4 | 33.26% |
| MELI240705C01635000 | 2024-06-25 12:34PM EDT | 1,635.00 | 31.40 | 32.90 | 37.10 | +13.70 | +77.40% | 4 | 3 | 30.81% |
| MELI240705C01640000 | 2024-06-25 12:48PM EDT | 1,640.00 | 26.00 | 30.10 | 33.60 | +11.00 | +73.33% | 19 | 27 | 29.94% |
| MELI240705C01650000 | 2024-06-25 3:09PM EDT | 1,650.00 | 25.30 | 25.10 | 29.20 | +13.80 | +120.00% | 9 | 15 | 30.28% |
| MELI240705C01655000 | 2024-06-25 3:45PM EDT | 1,655.00 | 22.70 | 22.00 | 26.80 | +12.70 | +127.00% | 2 | 2 | 30.10% |
| MELI240705C01660000 | 2024-06-25 11:08AM EDT | 1,660.00 | 14.70 | 20.00 | 24.50 | +6.20 | +72.94% | 4 | 9 | 29.90% |
| MELI240705C01670000 | 2024-06-25 3:42PM EDT | 1,670.00 | 17.84 | 16.90 | 20.60 | +7.14 | +66.73% | 7 | 8 | 29.81% |
| MELI240705C01675000 | 2024-06-18 12:54PM EDT | 1,675.00 | 8.20 | 14.70 | 18.60 | 0.00 | - | - | 1 | 29.55% |
| MELI240705C01680000 | 2024-06-25 3:37PM EDT | 1,680.00 | 14.08 | 13.10 | 16.80 | +7.58 | +116.62% | 6 | 7 | 29.36% |
| MELI240705C01690000 | 2024-06-24 10:31AM EDT | 1,690.00 | 11.35 | 10.50 | 13.80 | +5.55 | +95.69% | 1 | 11 | 29.26% |
| MELI240705C01700000 | 2024-06-25 3:56PM EDT | 1,700.00 | 10.20 | 8.40 | 12.70 | +5.60 | +121.74% | 9 | 18 | 30.87% |
| MELI240705C01710000 | 2024-06-25 11:02AM EDT | 1,710.00 | 8.10 | 6.10 | 9.70 | +3.10 | +62.00% | 2 | 1 | 29.92% |
| MELI240705C01730000 | 2024-06-25 2:53PM EDT | 1,730.00 | 5.06 | 4.70 | 6.90 | +2.21 | +77.54% | 4 | 4 | 30.83% |
| MELI240705C01740000 | 2024-06-25 10:01AM EDT | 1,740.00 | 1.30 | 3.80 | 5.60 | -0.55 | -29.73% | 1 | 24 | 30.92% |
| MELI240705C01750000 | 2024-06-25 12:41PM EDT | 1,750.00 | 2.78 | 3.10 | 4.60 | +0.48 | +20.87% | 7 | 8 | 31.17% |
| MELI240705C01760000 | 2024-06-25 11:33AM EDT | 1,760.00 | 2.55 | 2.50 | 3.70 | -0.36 | -12.37% | 2 | 3 | 31.28% |
| MELI240705C01780000 | 2024-06-25 11:57AM EDT | 1,780.00 | 2.40 | 1.75 | 2.95 | +0.05 | +2.13% | 1 | 9 | 33.13% |
| MELI240705C01800000 | 2024-06-25 3:50PM EDT | 1,800.00 | 1.70 | 1.30 | 2.15 | -0.61 | -26.41% | 40 | 56 | 34.17% |
| MELI240705C01820000 | 2024-06-24 9:35AM EDT | 1,820.00 | 1.00 | 0.55 | 2.90 | 0.00 | - | 13 | 18 | 39.78% |
| MELI240705C01830000 | 2024-06-20 12:32PM EDT | 1,830.00 | 0.99 | 0.50 | 2.80 | 0.00 | - | - | 3 | 41.10% |
| MELI240705C01840000 | 2024-06-20 12:32PM EDT | 1,840.00 | 0.99 | 0.45 | 2.70 | 0.00 | - | 3 | 7 | 42.38% |
| MELI240705C01850000 | 2024-06-06 9:37AM EDT | 1,850.00 | 3.30 | 0.40 | 1.00 | 0.00 | - | 5 | 5 | 36.71% |
| MELI240705C01880000 | 2024-06-24 12:00PM EDT | 1,880.00 | 0.42 | 0.30 | 2.35 | 0.00 | - | 10 | 11 | 47.28% |
| MELI240705C02000000 | 2024-05-29 9:49AM EDT | 2,000.00 | 3.30 | 0.00 | 1.95 | 0.00 | - | - | 1 | 55.71% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240705P00880000 | 2024-06-11 12:12PM EDT | 880.00 | 0.95 | 0.00 | 1.75 | 0.00 | - | - | 3 | 157.76% |
| MELI240705P00920000 | 2024-06-18 12:13PM EDT | 920.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 10 | 147.41% |
| MELI240705P00930000 | 2024-06-18 12:13PM EDT | 930.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 20 | 144.92% |
| MELI240705P00990000 | 2024-06-18 2:20PM EDT | 990.00 | 0.06 | 0.00 | 1.75 | 0.00 | - | - | 6 | 130.32% |
| MELI240705P01000000 | 2024-06-11 11:31AM EDT | 1,000.00 | 0.57 | 0.00 | 1.75 | 0.00 | - | - | 0 | 127.98% |
| MELI240705P01020000 | 2024-05-31 10:15AM EDT | 1,020.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 1 | 0 | 123.34% |
| MELI240705P01080000 | 2024-06-11 12:12PM EDT | 1,080.00 | 1.60 | 0.00 | 1.75 | 0.00 | - | - | 1 | 109.91% |
| MELI240705P01180000 | 2024-06-17 9:30AM EDT | 1,180.00 | 1.05 | 0.00 | 1.75 | 0.00 | - | - | 1 | 88.92% |
| MELI240705P01200000 | 2024-06-12 3:12PM EDT | 1,200.00 | 1.60 | 0.00 | 1.75 | 0.00 | - | - | 2 | 84.89% |
| MELI240705P01220000 | 2024-06-11 11:31AM EDT | 1,220.00 | 2.43 | 0.00 | 1.80 | 0.00 | - | - | 0 | 81.23% |
| MELI240705P01280000 | 2024-06-17 9:30AM EDT | 1,280.00 | 1.50 | 0.00 | 4.50 | 0.00 | - | - | 1 | 80.19% |
| MELI240705P01300000 | 2024-06-17 9:30AM EDT | 1,300.00 | 1.70 | 0.00 | 4.50 | 0.00 | - | - | 1 | 75.93% |
| MELI240705P01340000 | 2024-06-17 9:30AM EDT | 1,340.00 | 2.10 | 0.00 | 1.90 | 0.00 | - | - | 1 | 58.72% |
| MELI240705P01360000 | 2024-06-25 1:55PM EDT | 1,360.00 | 0.35 | 0.10 | 1.95 | -1.37 | -79.65% | 2 | 3 | 55.63% |
| MELI240705P01370000 | 2024-06-24 2:46PM EDT | 1,370.00 | 0.55 | 0.10 | 2.00 | 0.00 | - | 1 | 7 | 53.97% |
| MELI240705P01400000 | 2024-06-11 11:44AM EDT | 1,400.00 | 2.94 | 0.15 | 1.10 | 0.00 | - | 1 | 13 | 48.74% |
| MELI240705P01410000 | 2024-06-17 11:27AM EDT | 1,410.00 | 2.90 | 0.05 | 2.15 | 0.00 | - | - | 4 | 52.67% |
| MELI240705P01420000 | 2024-06-12 12:06PM EDT | 1,420.00 | 3.80 | 0.00 | 2.20 | 0.00 | - | - | 1 | 50.88% |
| MELI240705P01430000 | 2024-05-30 1:09PM EDT | 1,430.00 | 2.13 | 0.05 | 2.25 | 0.00 | - | 1 | 1 | 49.06% |
| MELI240705P01440000 | 2024-06-18 11:39AM EDT | 1,440.00 | 3.41 | 0.05 | 2.35 | 0.00 | - | 1 | 2 | 47.44% |
| MELI240705P01450000 | 2024-06-10 11:23AM EDT | 1,450.00 | 4.67 | 0.05 | 2.40 | 0.00 | - | 3 | 25 | 45.59% |
| MELI240705P01460000 | 2024-06-17 10:58AM EDT | 1,460.00 | 5.70 | 0.25 | 2.50 | 0.00 | - | - | 2 | 43.91% |
| MELI240705P01470000 | 2024-06-25 2:03PM EDT | 1,470.00 | 0.95 | 0.30 | 2.60 | -5.98 | -86.29% | 3 | 5 | 42.19% |
| MELI240705P01480000 | 2024-06-25 1:55PM EDT | 1,480.00 | 1.00 | 0.40 | 2.75 | -1.50 | -60.00% | 3 | 8 | 40.61% |
| MELI240705P01490000 | 2024-06-20 12:39PM EDT | 1,490.00 | 8.18 | 0.45 | 2.10 | 0.00 | - | - | 2 | 36.35% |
| MELI240705P01500000 | 2024-06-24 12:56PM EDT | 1,500.00 | 2.55 | 1.00 | 3.10 | -1.35 | -34.62% | 1 | 10 | 37.43% |
| MELI240705P01505000 | 2024-06-20 1:30PM EDT | 1,505.00 | 10.50 | 0.60 | 3.30 | 0.00 | - | - | 1 | 36.90% |
| MELI240705P01510000 | 2024-06-24 1:52PM EDT | 1,510.00 | 5.12 | 0.65 | 3.40 | 0.00 | - | 26 | 27 | 36.08% |
| MELI240705P01520000 | 2024-06-25 1:02PM EDT | 1,520.00 | 2.17 | 1.00 | 2.15 | -5.03 | -69.86% | 2 | 29 | 30.45% |
| MELI240705P01540000 | 2024-06-25 12:43PM EDT | 1,540.00 | 3.50 | 2.00 | 3.40 | -7.50 | -68.18% | 1 | 1 | 29.48% |
| MELI240705P01550000 | 2024-06-25 1:02PM EDT | 1,550.00 | 4.47 | 2.45 | 4.30 | -8.53 | -65.62% | 1 | 4 | 29.09% |
| MELI240705P01560000 | 2024-06-18 9:31AM EDT | 1,560.00 | 35.00 | 3.70 | 5.40 | 0.00 | - | 2 | 6 | 28.69% |
| MELI240705P01565000 | 2024-06-25 12:52PM EDT | 1,565.00 | 6.25 | 2.65 | 6.10 | -12.30 | -66.31% | 2 | 4 | 28.59% |
| MELI240705P01570000 | 2024-06-25 11:35AM EDT | 1,570.00 | 7.30 | 5.30 | 7.10 | -13.05 | -64.13% | 1 | 6 | 28.82% |
| MELI240705P01575000 | 2024-06-17 11:56AM EDT | 1,575.00 | 37.25 | 5.50 | 7.80 | 0.00 | - | - | 1 | 28.49% |
| MELI240705P01585000 | 2024-06-25 12:34PM EDT | 1,585.00 | 9.50 | 5.50 | 9.90 | -29.00 | -75.32% | 5 | 2 | 28.46% |
| MELI240705P01590000 | 2024-06-25 3:40PM EDT | 1,590.00 | 9.60 | 6.40 | 10.60 | -17.40 | -64.44% | 7 | 5 | 27.84% |
| MELI240705P01595000 | 2024-06-21 2:18PM EDT | 1,595.00 | 34.25 | 6.30 | 11.90 | 0.00 | - | 1 | 1 | 27.84% |
| MELI240705P01600000 | 2024-06-25 11:43AM EDT | 1,600.00 | 13.80 | 8.70 | 13.20 | -26.35 | -65.63% | 2 | 9 | 27.72% |
| MELI240705P01610000 | 2024-06-25 12:47PM EDT | 1,610.00 | 18.40 | 11.00 | 16.50 | -15.77 | -46.15% | 2 | 8 | 27.86% |
| MELI240705P01620000 | 2024-06-25 12:06PM EDT | 1,620.00 | 16.87 | 14.80 | 20.10 | -42.94 | -71.79% | 2 | 13 | 27.79% |
| MELI240705P01630000 | 2024-06-25 12:08PM EDT | 1,630.00 | 20.92 | 18.10 | 24.10 | -44.08 | -67.82% | 1 | 6 | 27.62% |
| MELI240705P01640000 | 2024-06-25 12:11PM EDT | 1,640.00 | 26.40 | 24.10 | 27.60 | -49.05 | -65.01% | 2 | 3 | 26.51% |
| MELI240705P01650000 | 2024-06-25 2:24PM EDT | 1,650.00 | 31.13 | 29.00 | 33.50 | -32.17 | -50.82% | 3 | 4 | 27.12% |
| MELI240705P01660000 | 2024-06-24 12:09PM EDT | 1,660.00 | 64.90 | 34.00 | 42.00 | 0.00 | - | 1 | 4 | 29.70% |
| MELI240705P01670000 | 2024-06-21 3:59PM EDT | 1,670.00 | 77.10 | 39.60 | 47.90 | 0.00 | - | 2 | 3 | 29.41% |
| MELI240705P01680000 | 2024-06-18 10:29AM EDT | 1,680.00 | 108.00 | 46.80 | 55.00 | 0.00 | - | - | 3 | 29.86% |
| MELI240705P01690000 | 2024-06-21 1:48PM EDT | 1,690.00 | 100.93 | 53.50 | 60.60 | 0.00 | - | 1 | 1 | 28.26% |
| MELI240705P01700000 | 2024-06-24 9:40AM EDT | 1,700.00 | 96.50 | 61.20 | 68.50 | 0.00 | - | 1 | 6 | 28.65% |
| MELI240705P01710000 | 2024-06-21 1:48PM EDT | 1,710.00 | 119.73 | 69.00 | 76.80 | 0.00 | - | 1 | 1 | 29.14% |
| MELI240705P01730000 | 2024-06-14 10:10AM EDT | 1,730.00 | 148.25 | 85.80 | 95.00 | 0.00 | - | - | 1 | 31.41% |
