Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.689,69 +436,66 (+0,75%)
MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240510C01280000 | 2024-05-01 9:32AM EDT | 1,280.00 | 180.97 | 343.70 | 358.70 | 0.00 | - | 5 | 5 | 83.57% |
| MELI240510C01330000 | 2024-04-26 10:07AM EDT | 1,330.00 | 317.95 | 294.00 | 308.80 | +226.70 | +248.44% | 1 | 4 | 74.61% |
| MELI240510C01340000 | 2024-04-26 10:07AM EDT | 1,340.00 | 308.05 | 283.60 | 297.90 | +223.00 | +262.20% | 1 | 4 | 59.77% |
| MELI240510C01350000 | 2024-05-03 1:13PM EDT | 1,350.00 | 296.20 | 274.40 | 287.90 | +135.08 | +83.84% | 2 | 8 | 66.43% |
| MELI240510C01360000 | 2024-04-26 11:54AM EDT | 1,360.00 | 75.00 | 263.70 | 277.90 | 0.00 | - | 2 | 6 | 57.23% |
| MELI240510C01365000 | 2024-04-30 9:33AM EDT | 1,365.00 | 298.80 | 260.90 | 273.00 | +192.75 | +181.75% | 2 | 2 | 71.70% |
| MELI240510C01370000 | 2024-04-29 1:43PM EDT | 1,370.00 | 300.44 | 255.70 | 268.00 | +196.56 | +189.22% | 1 | 5 | 69.59% |
| MELI240510C01375000 | 2024-04-29 10:07AM EDT | 1,375.00 | 90.30 | 249.10 | 263.00 | 0.00 | - | 1 | 82 | 59.23% |
| MELI240510C01380000 | 2024-05-02 12:51PM EDT | 1,380.00 | 130.00 | 244.00 | 257.90 | 0.00 | - | 1 | 10 | 56.40% |
| MELI240510C01385000 | 2024-05-02 3:57PM EDT | 1,385.00 | 280.40 | 240.90 | 253.10 | +148.40 | +112.42% | 1 | 2 | 67.09% |
| MELI240510C01390000 | 2024-04-26 3:21PM EDT | 1,390.00 | 75.00 | 235.80 | 248.10 | 0.00 | - | 1 | 7 | 65.45% |
| MELI240510C01395000 | 2024-05-03 11:36AM EDT | 1,395.00 | 284.50 | 228.80 | 243.10 | +196.80 | +224.40% | 1 | 3 | 53.15% |
| MELI240510C01400000 | 2024-05-03 11:13AM EDT | 1,400.00 | 263.90 | 223.80 | 238.20 | +143.40 | +119.00% | 5 | 13 | 52.93% |
| MELI240510C01405000 | 2024-04-25 9:53AM EDT | 1,405.00 | 38.00 | 219.10 | 233.20 | 0.00 | - | - | 1 | 53.98% |
| MELI240510C01410000 | 2024-05-03 2:11PM EDT | 1,410.00 | 231.85 | 213.60 | 228.20 | +127.79 | +122.80% | 5 | 6 | 86.98% |
| MELI240510C01415000 | 2024-04-25 9:53AM EDT | 1,415.00 | 34.60 | 208.90 | 223.20 | 0.00 | - | - | 0 | 50.39% |
| MELI240510C01420000 | 2024-05-03 3:47PM EDT | 1,420.00 | 216.75 | 205.10 | 218.30 | +128.95 | +146.87% | 6 | 11 | 56.08% |
| MELI240510C01430000 | 2024-05-03 12:32PM EDT | 1,430.00 | 207.00 | 194.50 | 209.00 | +115.55 | +126.35% | 3 | 4 | 54.05% |
| MELI240510C01435000 | 2024-04-29 11:07AM EDT | 1,435.00 | 59.00 | 189.80 | 204.00 | 0.00 | - | 4 | 4 | 53.93% |
| MELI240510C01440000 | 2024-05-03 2:11PM EDT | 1,440.00 | 201.95 | 185.10 | 200.00 | +116.95 | +137.59% | 1 | 3 | 56.69% |
| MELI240510C01450000 | 2024-05-03 12:24PM EDT | 1,450.00 | 197.28 | 175.10 | 189.30 | +107.28 | +119.20% | 1 | 31 | 52.14% |
| MELI240510C01460000 | 2024-05-03 9:41AM EDT | 1,460.00 | 187.00 | 165.80 | 180.00 | +105.00 | +128.05% | 1 | 4 | 53.22% |
| MELI240510C01470000 | 2024-05-03 12:56PM EDT | 1,470.00 | 163.00 | 156.00 | 170.00 | +84.00 | +106.33% | 3 | 11 | 51.01% |
| MELI240510C01480000 | 2024-05-03 1:00PM EDT | 1,480.00 | 153.00 | 146.60 | 159.70 | +79.48 | +108.11% | 11 | 14 | 68.13% |
| MELI240510C01490000 | 2024-05-02 3:58PM EDT | 1,490.00 | 68.00 | 134.60 | 148.70 | 0.00 | - | 3 | 6 | 62.47% |
| MELI240510C01500000 | 2024-05-03 3:42PM EDT | 1,500.00 | 131.80 | 125.80 | 139.00 | +67.30 | +104.34% | 160 | 169 | 59.86% |
| MELI240510C01510000 | 2024-05-03 3:44PM EDT | 1,510.00 | 126.21 | 119.00 | 129.00 | +66.21 | +110.35% | 10 | 9 | 56.53% |
| MELI240510C01520000 | 2024-05-03 12:33PM EDT | 1,520.00 | 119.48 | 108.50 | 120.00 | +68.48 | +134.27% | 9 | 8 | 55.24% |
| MELI240510C01530000 | 2024-05-03 2:47PM EDT | 1,530.00 | 108.78 | 99.00 | 108.90 | +59.78 | +122.00% | 11 | 10 | 49.57% |
| MELI240510C01540000 | 2024-05-01 12:46PM EDT | 1,540.00 | 124.78 | 90.30 | 97.90 | +98.99 | +383.83% | 1 | 5 | 44.15% |
| MELI240510C01550000 | 2024-05-03 3:32PM EDT | 1,550.00 | 93.00 | 81.00 | 89.00 | +50.10 | +116.78% | 23 | 44 | 42.89% |
| MELI240510C01560000 | 2024-05-03 3:58PM EDT | 1,560.00 | 77.80 | 73.00 | 81.00 | +42.93 | +123.11% | 6 | 7 | 42.86% |
| MELI240510C01570000 | 2024-05-03 12:07PM EDT | 1,570.00 | 89.60 | 64.00 | 72.00 | +53.93 | +151.19% | 5 | 4 | 40.72% |
| MELI240510C01580000 | 2024-05-03 3:44PM EDT | 1,580.00 | 64.38 | 57.00 | 64.00 | +38.81 | +151.78% | 4 | 7 | 39.81% |
| MELI240510C01590000 | 2024-05-03 3:48PM EDT | 1,590.00 | 57.02 | 50.00 | 57.00 | +29.36 | +106.15% | 10 | 11 | 39.84% |
| MELI240510C01600000 | 2024-05-03 3:37PM EDT | 1,600.00 | 46.30 | 42.60 | 49.30 | +18.50 | +66.55% | 59 | 99 | 38.38% |
| MELI240510C01610000 | 2024-05-03 12:17PM EDT | 1,610.00 | 57.90 | 36.50 | 42.20 | +34.80 | +150.65% | 3 | 5 | 37.21% |
| MELI240510C01620000 | 2024-05-03 3:37PM EDT | 1,620.00 | 36.19 | 31.20 | 36.30 | +15.35 | +73.66% | 12 | 8 | 36.97% |
| MELI240510C01630000 | 2024-05-03 3:57PM EDT | 1,630.00 | 28.00 | 27.60 | 29.20 | +8.50 | +43.59% | 41 | 10 | 34.68% |
| MELI240510C01640000 | 2024-05-03 3:51PM EDT | 1,640.00 | 26.50 | 22.80 | 24.80 | +9.00 | +51.43% | 37 | 9 | 35.00% |
| MELI240510C01650000 | 2024-05-03 3:17PM EDT | 1,650.00 | 22.00 | 18.50 | 21.40 | +6.68 | +43.60% | 126 | 39 | 35.91% |
| MELI240510C01660000 | 2024-05-03 3:49PM EDT | 1,660.00 | 17.00 | 11.40 | 17.00 | +2.10 | +14.09% | 45 | 10 | 34.94% |
| MELI240510C01670000 | 2024-05-03 3:51PM EDT | 1,670.00 | 12.97 | 10.60 | 14.20 | +1.19 | +10.10% | 26 | 14 | 35.39% |
| MELI240510C01680000 | 2024-05-03 3:43PM EDT | 1,680.00 | 11.20 | 8.90 | 14.20 | +0.70 | +6.67% | 11 | 4 | 39.26% |
| MELI240510C01690000 | 2024-05-03 3:47PM EDT | 1,690.00 | 9.00 | 6.90 | 12.10 | -1.30 | -12.62% | 20 | 4 | 39.85% |
| MELI240510C01700000 | 2024-05-03 3:37PM EDT | 1,700.00 | 8.03 | 5.50 | 10.20 | -1.60 | -16.61% | 89 | 82 | 40.28% |
| MELI240510C01720000 | 2024-05-03 3:48PM EDT | 1,720.00 | 4.85 | 3.10 | 4.40 | -2.65 | -35.33% | 9 | 8 | 35.23% |
| MELI240510C01730000 | 2024-05-03 1:53PM EDT | 1,730.00 | 4.17 | 0.25 | 6.00 | -0.83 | -16.60% | 15 | 5 | 41.54% |
| MELI240510C01740000 | 2024-05-03 1:49PM EDT | 1,740.00 | 3.50 | 0.10 | 2.70 | -2.50 | -41.67% | 12 | 10 | 35.67% |
| MELI240510C01750000 | 2024-05-03 3:59PM EDT | 1,750.00 | 2.00 | 1.50 | 2.20 | -4.20 | -67.74% | 178 | 18 | 36.28% |
| MELI240510C01780000 | 2024-05-03 2:23PM EDT | 1,780.00 | 1.66 | 0.40 | 1.60 | -1.49 | -47.30% | 12 | 2 | 40.20% |
| MELI240510C01800000 | 2024-05-03 3:05PM EDT | 1,800.00 | 0.80 | 0.25 | 1.35 | -2.20 | -73.33% | 107 | 6 | 42.88% |
| MELI240510C01880000 | 2024-05-03 9:33AM EDT | 1,880.00 | 1.00 | 0.00 | 2.75 | -0.50 | -33.33% | 1 | 3 | 57.92% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240510P01060000 | 2024-05-03 9:57AM EDT | 1,060.00 | 0.05 | 0.00 | 2.45 | -3.20 | -98.46% | 1 | 1 | 152.20% |
| MELI240510P01100000 | 2024-05-01 2:02PM EDT | 1,100.00 | 1.25 | 0.00 | 2.45 | 0.00 | - | 1 | 2 | 140.48% |
| MELI240510P01120000 | 2024-05-02 2:39PM EDT | 1,120.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | 1 | 6 | 134.77% |
| MELI240510P01140000 | 2024-05-03 9:55AM EDT | 1,140.00 | 0.90 | 0.00 | 1.85 | -0.59 | -39.60% | 5 | 3 | 124.22% |
| MELI240510P01160000 | 2024-04-29 3:05PM EDT | 1,160.00 | 2.15 | 0.00 | 2.45 | 0.00 | - | 4 | 5 | 123.56% |
| MELI240510P01180000 | 2024-04-29 9:35AM EDT | 1,180.00 | 3.50 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 78.52% |
| MELI240510P01200000 | 2024-05-03 12:44PM EDT | 1,200.00 | 0.05 | 0.00 | 0.80 | -1.45 | -96.67% | 3 | 11 | 97.36% |
| MELI240510P01220000 | 2024-05-03 11:09AM EDT | 1,220.00 | 0.05 | 0.05 | 2.45 | -1.22 | -96.06% | 1 | 8 | 107.64% |
| MELI240510P01230000 | 2024-05-02 1:34PM EDT | 1,230.00 | 1.95 | 0.00 | 2.45 | 0.00 | - | 1 | 3 | 104.66% |
| MELI240510P01240000 | 2024-05-02 12:11PM EDT | 1,240.00 | 2.30 | 0.00 | 2.45 | 0.00 | - | 1 | 8 | 102.05% |
| MELI240510P01260000 | 2024-05-02 3:39PM EDT | 1,260.00 | 0.20 | 0.00 | 2.45 | -2.70 | -93.10% | 1 | 6 | 96.83% |
| MELI240510P01280000 | 2024-05-02 3:38PM EDT | 1,280.00 | 1.48 | 0.05 | 1.50 | -2.32 | -61.05% | 20 | 23 | 85.79% |
| MELI240510P01290000 | 2024-05-02 10:44AM EDT | 1,290.00 | 7.30 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 98.35% |
| MELI240510P01295000 | 2024-05-03 2:09PM EDT | 1,295.00 | 0.75 | 0.00 | 2.50 | -4.25 | -85.00% | 1 | 3 | 88.11% |
| MELI240510P01300000 | 2024-05-03 3:44PM EDT | 1,300.00 | 0.51 | 0.00 | 1.00 | -4.49 | -89.80% | 31 | 129 | 76.37% |
| MELI240510P01305000 | 2024-05-02 11:01AM EDT | 1,305.00 | 1.04 | 0.10 | 2.55 | -7.84 | -88.29% | 3 | 12 | 86.33% |
| MELI240510P01320000 | 2024-05-03 9:30AM EDT | 1,320.00 | 0.35 | 0.10 | 2.55 | -10.65 | -96.82% | 1 | 118 | 82.50% |
| MELI240510P01330000 | 2024-05-03 9:44AM EDT | 1,330.00 | 0.97 | 0.10 | 2.55 | -12.03 | -92.54% | 2 | 17 | 79.96% |
| MELI240510P01335000 | 2024-05-02 10:37AM EDT | 1,335.00 | 13.50 | 0.10 | 2.60 | 0.00 | - | 1 | 1 | 78.93% |
| MELI240510P01340000 | 2024-05-02 2:25PM EDT | 1,340.00 | 9.40 | 0.10 | 2.60 | 0.00 | - | 4 | 5 | 77.67% |
| MELI240510P01345000 | 2024-05-02 3:38PM EDT | 1,345.00 | 10.50 | 0.10 | 2.60 | 0.00 | - | 6 | 6 | 76.42% |
| MELI240510P01350000 | 2024-05-03 3:21PM EDT | 1,350.00 | 1.30 | 0.15 | 2.60 | -9.10 | -87.50% | 5 | 25 | 75.37% |
| MELI240510P01355000 | 2024-05-03 3:58PM EDT | 1,355.00 | 1.45 | 0.15 | 1.45 | -10.21 | -87.56% | 2 | 4 | 68.19% |
| MELI240510P01357500 | 2024-05-02 2:58PM EDT | 1,357.50 | 12.35 | 0.15 | 2.60 | 0.00 | - | 6 | 6 | 73.49% |
| MELI240510P01360000 | 2024-05-02 10:37AM EDT | 1,360.00 | 19.30 | 0.15 | 2.65 | 0.00 | - | 1 | 3 | 73.07% |
| MELI240510P01370000 | 2024-05-02 10:37AM EDT | 1,370.00 | 21.30 | 0.15 | 1.45 | 0.00 | - | 1 | 50 | 64.65% |
| MELI240510P01380000 | 2024-05-03 11:08AM EDT | 1,380.00 | 1.40 | 0.15 | 1.40 | -15.30 | -91.62% | 6 | 7 | 62.01% |
| MELI240510P01385000 | 2024-05-02 2:45PM EDT | 1,385.00 | 18.21 | 0.15 | 2.70 | 0.00 | - | 2 | 2 | 66.99% |
| MELI240510P01390000 | 2024-05-03 11:15AM EDT | 1,390.00 | 0.25 | 0.15 | 2.75 | -19.75 | -98.75% | 26 | 15 | 65.94% |
| MELI240510P01395000 | 2024-05-03 3:57PM EDT | 1,395.00 | 1.51 | 0.15 | 2.75 | -17.90 | -92.22% | 40 | 42 | 64.69% |
| MELI240510P01400000 | 2024-05-03 2:59PM EDT | 1,400.00 | 0.53 | 0.20 | 2.80 | -19.17 | -97.31% | 7 | 9 | 63.81% |
| MELI240510P01420000 | 2024-05-03 2:27PM EDT | 1,420.00 | 0.68 | 0.20 | 1.25 | -26.25 | -97.47% | 5 | 6 | 52.22% |
| MELI240510P01430000 | 2024-05-02 1:55PM EDT | 1,430.00 | 30.74 | 0.25 | 1.15 | 0.00 | - | 3 | 5 | 53.76% |
| MELI240510P01440000 | 2024-05-03 1:50PM EDT | 1,440.00 | 0.76 | 0.25 | 2.95 | -42.34 | -98.24% | 6 | 16 | 54.42% |
| MELI240510P01450000 | 2024-05-03 2:48PM EDT | 1,450.00 | 1.08 | 0.30 | 2.40 | -34.92 | -97.00% | 5 | 67 | 50.33% |
| MELI240510P01470000 | 2024-04-30 10:25AM EDT | 1,470.00 | 61.33 | 0.40 | 2.95 | 0.00 | - | 1 | 4 | 53.17% |
| MELI240510P01480000 | 2024-05-02 1:20PM EDT | 1,480.00 | 50.00 | 0.45 | 3.50 | 0.00 | - | 3 | 32 | 52.45% |
| MELI240510P01490000 | 2024-05-03 12:13PM EDT | 1,490.00 | 1.25 | 0.50 | 3.60 | -66.57 | -98.16% | 1 | 5 | 49.96% |
| MELI240510P01500000 | 2024-05-03 3:45PM EDT | 1,500.00 | 1.69 | 0.70 | 2.55 | -58.96 | -97.21% | 79 | 6 | 43.40% |
| MELI240510P01510000 | 2024-05-03 12:46PM EDT | 1,510.00 | 1.71 | 1.10 | 3.50 | -134.29 | -98.74% | 2 | 4 | 43.91% |
| MELI240510P01520000 | 2024-05-03 2:26PM EDT | 1,520.00 | 1.77 | 0.30 | 2.35 | -166.11 | -98.95% | 7 | 5 | 37.23% |
| MELI240510P01530000 | 2024-05-03 3:57PM EDT | 1,530.00 | 2.50 | 2.25 | 5.30 | -102.50 | -97.62% | 29 | 6 | 42.87% |
| MELI240510P01550000 | 2024-05-03 3:26PM EDT | 1,550.00 | 3.40 | 0.80 | 6.20 | -189.38 | -98.24% | 37 | 4 | 38.47% |
| MELI240510P01600000 | 2024-05-03 3:57PM EDT | 1,600.00 | 14.23 | 12.20 | 16.10 | -159.77 | -91.82% | 25 | 3 | 34.91% |
| MELI240510P01610000 | 2024-05-03 3:57PM EDT | 1,610.00 | 17.71 | 16.20 | 20.10 | -124.09 | -87.51% | 3 | 1 | 35.28% |
| MELI240510P01630000 | 2024-05-03 3:56PM EDT | 1,630.00 | 26.00 | 25.70 | 28.20 | -134.00 | -83.75% | 83 | 1 | 34.16% |
| MELI240510P01740000 | 2024-04-01 9:49AM EDT | 1,740.00 | 222.93 | 294.20 | 311.20 | 0.00 | - | - | 5 | 284.84% |
