SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240719C00000500 | 2024-06-13 2:01PM EDT | 0.50 | 4.10 | 3.10 | 4.80 | 0.00 | - | 1 | 16 | 387.50% |
| SOUN240719C00001000 | 2024-04-29 3:54PM EDT | 1.00 | 3.60 | 3.60 | 3.80 | 0.00 | - | 2 | 30 | 529.69% |
| SOUN240719C00001500 | 2024-06-13 2:55PM EDT | 1.50 | 3.10 | 2.75 | 3.00 | 0.00 | - | 10 | 132 | 253.13% |
| SOUN240719C00002000 | 2024-06-14 10:14AM EDT | 2.00 | 2.51 | 2.15 | 2.60 | -0.12 | -4.56% | 10 | 144 | 251.56% |
| SOUN240719C00002500 | 2024-06-12 9:30AM EDT | 2.50 | 2.17 | 1.15 | 2.35 | 0.00 | - | 1 | 234 | 284.38% |
| SOUN240719C00003000 | 2024-06-14 3:48PM EDT | 3.00 | 1.45 | 1.40 | 1.95 | -0.11 | -7.05% | 23 | 870 | 170.70% |
| SOUN240719C00003500 | 2024-06-14 3:47PM EDT | 3.50 | 1.05 | 0.90 | 1.05 | -0.10 | -8.70% | 219 | 599 | 64.84% |
| SOUN240719C00004000 | 2024-06-14 3:56PM EDT | 4.00 | 0.60 | 0.55 | 0.65 | -0.17 | -22.08% | 16 | 2,403 | 67.19% |
| SOUN240719C00004500 | 2024-06-14 3:59PM EDT | 4.50 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 59 | 1,096 | 70.70% |
| SOUN240719C00005000 | 2024-06-14 3:54PM EDT | 5.00 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 307 | 26,389 | 79.30% |
| SOUN240719C00005500 | 2024-06-14 3:46PM EDT | 5.50 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 105 | 8,543 | 80.47% |
| SOUN240719C00006000 | 2024-06-14 3:17PM EDT | 6.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 105 | 12,908 | 83.59% |
| SOUN240719C00007000 | 2024-06-14 3:58PM EDT | 7.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 206 | 10,180 | 110.16% |
| SOUN240719C00008000 | 2024-06-14 11:45AM EDT | 8.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 8 | 6,156 | 106.25% |
| SOUN240719C00009000 | 2024-06-14 11:56AM EDT | 9.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 6,678 | 121.88% |
| SOUN240719C00010000 | 2024-06-14 9:30AM EDT | 10.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 5,669 | 135.94% |
| SOUN240719C00011000 | 2024-06-06 10:45AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,472 | 146.88% |
| SOUN240719C00012000 | 2024-06-13 9:45AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,292 | 159.38% |
| SOUN240719C00013000 | 2024-05-22 11:40AM EDT | 13.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 653 | 234.38% |
| SOUN240719C00014000 | 2024-05-20 12:21PM EDT | 14.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 21 | 492 | 245.31% |
| SOUN240719C00015000 | 2024-06-14 2:31PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 2,983 | 206.25% |
| SOUN240719C00016000 | 2024-05-20 9:57AM EDT | 16.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 14 | 58 | 242.97% |
| SOUN240719C00017000 | 2024-05-24 10:46AM EDT | 17.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 202 | 271.88% |
| SOUN240719C00018000 | 2024-04-12 9:30AM EDT | 18.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 5 | 21 | 348.05% |
| SOUN240719C00019000 | 2024-05-13 10:02AM EDT | 19.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 2 | 17 | 286.72% |
| SOUN240719C00020000 | 2024-05-24 11:46AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 633 | 218.75% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240719P00000500 | 2024-03-04 2:46PM EDT | 0.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 100 | 101 | 568.75% |
| SOUN240719P00001000 | 2024-05-20 3:34PM EDT | 1.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 262 | 275.00% |
| SOUN240719P00001500 | 2024-05-20 9:30AM EDT | 1.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 106 | 203.13% |
| SOUN240719P00002000 | 2024-05-30 1:47PM EDT | 2.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,286 | 153.13% |
| SOUN240719P00002500 | 2024-06-10 11:09AM EDT | 2.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 844 | 134.38% |
| SOUN240719P00003000 | 2024-06-12 3:46PM EDT | 3.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 957 | 82.81% |
| SOUN240719P00003500 | 2024-06-14 3:35PM EDT | 3.50 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 2 | 1,625 | 76.56% |
| SOUN240719P00004000 | 2024-06-14 3:58PM EDT | 4.00 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 618 | 3,496 | 73.44% |
| SOUN240719P00004500 | 2024-06-14 3:40PM EDT | 4.50 | 0.42 | 0.40 | 0.50 | +0.05 | +13.51% | 88 | 2,032 | 76.17% |
| SOUN240719P00005000 | 2024-06-14 3:34PM EDT | 5.00 | 0.80 | 0.75 | 0.90 | +0.15 | +23.08% | 181 | 12,371 | 85.16% |
| SOUN240719P00005500 | 2024-06-14 1:53PM EDT | 5.50 | 1.21 | 1.20 | 1.25 | +0.11 | +10.00% | 42 | 810 | 87.50% |
| SOUN240719P00006000 | 2024-06-14 3:59PM EDT | 6.00 | 1.65 | 1.65 | 1.75 | +0.07 | +4.43% | 371 | 9,376 | 99.61% |
| SOUN240719P00007000 | 2024-06-11 10:02AM EDT | 7.00 | 2.55 | 2.60 | 2.75 | 0.00 | - | 40 | 4,818 | 121.09% |
| SOUN240719P00008000 | 2024-06-14 3:55PM EDT | 8.00 | 3.95 | 3.60 | 3.80 | +0.49 | +14.16% | 10 | 2,157 | 151.95% |
| SOUN240719P00009000 | 2024-06-07 1:01PM EDT | 9.00 | 4.39 | 4.50 | 4.70 | 0.00 | - | 10 | 1,021 | 125.00% |
| SOUN240719P00010000 | 2024-06-12 1:49PM EDT | 10.00 | 5.37 | 5.50 | 5.70 | 0.00 | - | 3 | 2,892 | 139.06% |
| SOUN240719P00011000 | 2024-04-03 10:06AM EDT | 11.00 | 6.30 | 6.50 | 6.70 | 0.00 | - | 1 | 103 | 151.56% |
| SOUN240719P00012000 | 2024-03-26 10:54AM EDT | 12.00 | 6.66 | 8.00 | 8.10 | 0.00 | - | 10 | 116 | 309.38% |
| SOUN240719P00013000 | 2024-03-15 10:51AM EDT | 13.00 | 6.30 | 8.70 | 8.90 | 0.00 | - | 25 | 32 | 260.16% |
| SOUN240719P00014000 | 2024-05-06 1:39PM EDT | 14.00 | 8.90 | 9.00 | 9.20 | 0.00 | - | 3 | 13 | 0.00% |
| SOUN240719P00015000 | 2024-04-23 10:57AM EDT | 15.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 4 | 597 | 0.00% |
| SOUN240719P00016000 | 2024-03-21 9:56AM EDT | 16.00 | 9.10 | 12.20 | 12.60 | 0.00 | - | 1 | 6 | 428.52% |
| SOUN240719P00018000 | 2024-05-15 3:26PM EDT | 18.00 | 12.81 | 13.50 | 13.70 | 0.00 | - | 2 | 2 | 212.50% |
| SOUN240719P00019000 | 2024-03-20 1:47PM EDT | 19.00 | 12.00 | 15.30 | 15.50 | 0.00 | - | 2 | 2 | 455.08% |
| SOUN240719P00020000 | 2024-05-28 9:30AM EDT | 20.00 | 14.90 | 15.50 | 15.70 | 0.00 | - | 1 | 22 | 225.00% |
© 2024 Yahoo. Todos los derechos reservados.