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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN241018C00000500 | 2024-08-30 1:03PM EDT | 0.50 | 4.30 | 4.25 | 4.35 | 0.00 | - | 1 | 22 | 506.25% |
| SOUN241018C00001000 | 2024-09-27 1:31PM EDT | 1.00 | 3.84 | 3.35 | 4.20 | -0.46 | -10.70% | 25 | 62 | 846.88% |
| SOUN241018C00001500 | 2024-09-18 10:06AM EDT | 1.50 | 3.40 | 2.86 | 3.65 | 0.00 | - | 20 | 84 | 582.81% |
| SOUN241018C00002000 | 2024-09-27 2:37PM EDT | 2.00 | 2.75 | 2.66 | 2.89 | -0.30 | -9.84% | 2 | 197 | 295.31% |
| SOUN241018C00002500 | 2024-09-27 9:57AM EDT | 2.50 | 2.36 | 2.08 | 2.70 | +0.09 | +3.96% | 1 | 569 | 229.69% |
| SOUN241018C00003000 | 2024-09-27 9:48AM EDT | 3.00 | 1.86 | 1.57 | 2.01 | +0.02 | +1.09% | 2 | 864 | 103.13% |
| SOUN241018C00003500 | 2024-09-27 10:22AM EDT | 3.50 | 1.35 | 1.07 | 1.40 | +0.03 | +2.27% | 2 | 342 | 135.94% |
| SOUN241018C00004000 | 2024-09-27 2:50PM EDT | 4.00 | 0.81 | 0.40 | 1.04 | -0.12 | -12.90% | 47 | 6,472 | 135.94% |
| SOUN241018C00004500 | 2024-09-27 3:39PM EDT | 4.50 | 0.40 | 0.39 | 0.43 | -0.11 | -21.57% | 220 | 2,076 | 55.47% |
| SOUN241018C00005000 | 2024-09-27 3:59PM EDT | 5.00 | 0.18 | 0.17 | 0.18 | -0.05 | -21.74% | 1,295 | 8,683 | 57.81% |
| SOUN241018C00005500 | 2024-09-27 3:57PM EDT | 5.50 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 929 | 50,459 | 63.28% |
| SOUN241018C00006000 | 2024-09-27 3:49PM EDT | 6.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 525 | 40,735 | 74.22% |
| SOUN241018C00007000 | 2024-09-27 3:31PM EDT | 7.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 49 | 7,258 | 101.56% |
| SOUN241018C00008000 | 2024-09-27 11:43AM EDT | 8.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 3 | 6,353 | 118.75% |
| SOUN241018C00009000 | 2024-09-25 11:30AM EDT | 9.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2,464 | 112.50% |
| SOUN241018C00010000 | 2024-09-26 1:35PM EDT | 10.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 4,155 | 153.13% |
| SOUN241018C00011000 | 2024-09-24 2:40PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,055 | 153.13% |
| SOUN241018C00012000 | 2024-09-23 1:38PM EDT | 12.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 417 | 165.63% |
| SOUN241018C00013000 | 2024-09-11 1:33PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 240 | 175.00% |
| SOUN241018C00014000 | 2024-09-11 3:23PM EDT | 14.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 573 | 187.50% |
| SOUN241018C00015000 | 2024-09-18 10:40AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,762 | 196.88% |
| SOUN241018C00016000 | 2024-09-18 1:58PM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 41 | 89 | 206.25% |
| SOUN241018C00017000 | 2024-08-23 12:34PM EDT | 17.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 35 | 212.50% |
| SOUN241018C00018000 | 2024-05-07 9:30AM EDT | 18.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 378.13% |
| SOUN241018C00019000 | 2024-08-12 9:30AM EDT | 19.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 1 | 157 | 375.00% |
| SOUN241018C00020000 | 2024-09-13 2:29PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 88 | 1,752 | 237.50% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN241018P00000500 | 2024-04-09 2:35PM EDT | 0.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 10 | 737.50% |
| SOUN241018P00001000 | 2024-09-25 10:37AM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 53 | 312.50% |
| SOUN241018P00001500 | 2024-09-17 3:16PM EDT | 1.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 295 | 271.88% |
| SOUN241018P00002000 | 2024-09-23 9:30AM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 457 | 178.13% |
| SOUN241018P00002500 | 2024-09-26 3:52PM EDT | 2.50 | 0.01 | 0.01 | 0.20 | -0.01 | -50.00% | 20 | 309 | 226.56% |
| SOUN241018P00003000 | 2024-09-26 11:59AM EDT | 3.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 1,660 | 121.88% |
| SOUN241018P00003500 | 2024-09-27 3:34PM EDT | 3.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 38 | 1,085 | 87.50% |
| SOUN241018P00004000 | 2024-09-27 3:55PM EDT | 4.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 36 | 5,487 | 67.97% |
| SOUN241018P00004500 | 2024-09-27 2:43PM EDT | 4.50 | 0.13 | 0.13 | 0.15 | 0.00 | - | 228 | 4,255 | 57.81% |
| SOUN241018P00005000 | 2024-09-27 3:53PM EDT | 5.00 | 0.41 | 0.38 | 0.42 | +0.07 | +20.59% | 239 | 7,905 | 58.98% |
| SOUN241018P00005500 | 2024-09-27 2:37PM EDT | 5.50 | 0.83 | 0.78 | 0.88 | +0.11 | +15.28% | 8 | 2,917 | 73.83% |
| SOUN241018P00006000 | 2024-09-27 2:38PM EDT | 6.00 | 1.30 | 0.85 | 1.69 | +0.10 | +8.33% | 2 | 33,005 | 76.56% |
| SOUN241018P00007000 | 2024-09-26 3:55PM EDT | 7.00 | 2.13 | 2.22 | 2.29 | 0.00 | - | 1 | 298 | 101.56% |
| SOUN241018P00008000 | 2024-09-24 12:30PM EDT | 8.00 | 3.16 | 2.84 | 3.30 | 0.00 | - | 20 | 1,096 | 152.34% |
| SOUN241018P00009000 | 2024-09-17 11:37AM EDT | 9.00 | 4.15 | 4.15 | 4.30 | 0.00 | - | 1 | 206 | 112.50% |
| SOUN241018P00010000 | 2024-09-25 3:19PM EDT | 10.00 | 5.10 | 4.70 | 5.80 | 0.00 | - | 1 | 767 | 162.50% |
| SOUN241018P00011000 | 2024-09-09 12:19PM EDT | 11.00 | 6.41 | 6.15 | 6.85 | 0.00 | - | 1 | 11 | 292.19% |
| SOUN241018P00012000 | 2024-09-09 11:03AM EDT | 12.00 | 7.55 | 7.15 | 7.75 | 0.00 | - | 3 | 7 | 293.75% |
| SOUN241018P00013000 | 2024-06-03 2:43PM EDT | 13.00 | 8.50 | 9.00 | 9.20 | 0.00 | - | 1 | 0 | 481.64% |
| SOUN241018P00014000 | 2024-03-22 12:24PM EDT | 14.00 | 8.20 | 10.40 | 10.70 | 0.00 | - | 1 | 0 | 597.66% |
| SOUN241018P00015000 | 2024-07-12 3:37PM EDT | 15.00 | 9.10 | 9.70 | 10.30 | 0.00 | - | 3 | 5 | 268.75% |
| SOUN241018P00016000 | 2024-07-05 10:44AM EDT | 16.00 | 12.05 | 11.30 | 11.50 | 0.00 | - | 2 | 6 | 329.69% |
| SOUN241018P00017000 | 2024-06-27 12:59PM EDT | 17.00 | 12.97 | 11.20 | 12.80 | 0.00 | - | 5 | 5 | 465.63% |
| SOUN241018P00018000 | 2024-07-05 10:20AM EDT | 18.00 | 14.05 | 13.10 | 13.50 | 0.00 | - | 2 | 3 | 299.22% |
| SOUN241018P00019000 | 2024-07-12 1:03PM EDT | 19.00 | 12.80 | 14.00 | 14.30 | 0.00 | - | 1 | 10 | 307.81% |
| SOUN241018P00020000 | 2024-08-29 12:41PM EDT | 20.00 | 15.00 | 14.70 | 15.75 | 0.00 | - | 18 | 0 | 218.75% |
© 2024 Yahoo. Todos los derechos reservados.