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 | 2024-06-12 3:14PM EDT | 0.50 | 4.20 | 3.60 | 4.80 | 0.00 | - | 4 | 21 | 446.88% |
| SOUN241018C00001000 | 2024-06-07 9:39AM EDT | 1.00 | 3.75 | 2.70 | 3.50 | 0.00 | - | 1 | 55 | 178.91% |
| SOUN241018C00001500 | 2024-05-20 10:46AM EDT | 1.50 | 3.60 | 2.85 | 3.20 | 0.00 | - | 2 | 76 | 143.75% |
| SOUN241018C00002000 | 2024-06-14 10:08AM EDT | 2.00 | 2.51 | 1.85 | 2.50 | -0.20 | -7.38% | 14 | 187 | 100.78% |
| SOUN241018C00002500 | 2024-06-14 1:58PM EDT | 2.50 | 1.98 | 1.90 | 2.05 | -0.18 | -8.33% | 12 | 268 | 67.97% |
| SOUN241018C00003000 | 2024-06-14 2:40PM EDT | 3.00 | 1.65 | 1.55 | 1.70 | 0.00 | - | 6 | 935 | 80.86% |
| SOUN241018C00003500 | 2024-06-14 1:20PM EDT | 3.50 | 1.30 | 1.25 | 1.35 | -0.12 | -8.45% | 47 | 465 | 81.64% |
| SOUN241018C00004000 | 2024-06-14 3:50PM EDT | 4.00 | 1.10 | 1.05 | 1.10 | -0.01 | -0.90% | 79 | 5,261 | 86.52% |
| SOUN241018C00004500 | 2024-06-14 3:29PM EDT | 4.50 | 0.95 | 0.85 | 0.95 | +0.03 | +3.26% | 33 | 1,475 | 90.63% |
| SOUN241018C00005000 | 2024-06-14 3:55PM EDT | 5.00 | 0.73 | 0.70 | 0.75 | -0.03 | -3.95% | 120 | 3,906 | 90.53% |
| SOUN241018C00005500 | 2024-06-14 3:25PM EDT | 5.50 | 0.60 | 0.55 | 0.65 | -0.05 | -7.69% | 214 | 2,015 | 91.99% |
| SOUN241018C00006000 | 2024-06-14 3:40PM EDT | 6.00 | 0.51 | 0.45 | 0.55 | +0.01 | +2.00% | 56 | 6,372 | 93.36% |
| SOUN241018C00007000 | 2024-06-14 3:49PM EDT | 7.00 | 0.40 | 0.35 | 0.40 | 0.00 | - | 356 | 4,811 | 97.85% |
| SOUN241018C00008000 | 2024-06-14 1:52PM EDT | 8.00 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 11 | 2,315 | 99.61% |
| SOUN241018C00009000 | 2024-06-14 1:17PM EDT | 9.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 3 | 1,951 | 103.91% |
| SOUN241018C00010000 | 2024-06-14 3:44PM EDT | 10.00 | 0.20 | 0.15 | 0.20 | +0.01 | +5.26% | 33 | 2,528 | 105.66% |
| SOUN241018C00011000 | 2024-06-14 10:47AM EDT | 11.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 11 | 609 | 104.69% |
| SOUN241018C00012000 | 2024-06-13 9:54AM EDT | 12.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 344 | 105.86% |
| SOUN241018C00013000 | 2024-06-10 9:30AM EDT | 13.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 130 | 105.47% |
| SOUN241018C00014000 | 2024-06-12 9:53AM EDT | 14.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 155 | 117.19% |
| SOUN241018C00015000 | 2024-06-13 3:16PM EDT | 15.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 10 | 1,044 | 115.63% |
| SOUN241018C00016000 | 2024-06-11 11:40AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 36 | 111.72% |
| SOUN241018C00017000 | 2024-06-10 9:30AM EDT | 17.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 36 | 155.47% |
| SOUN241018C00018000 | 2024-05-07 9:30AM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| SOUN241018C00019000 | 2024-05-23 9:35AM EDT | 19.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 80 | 154.69% |
| SOUN241018C00020000 | 2024-06-07 2:00PM EDT | 20.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 6 | 1,240 | 167.19% |
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 | 296.88% |
| SOUN241018P00001000 | 2024-06-07 9:32AM EDT | 1.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 5 | 46 | 222.66% |
| SOUN241018P00001500 | 2024-06-13 11:10AM EDT | 1.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 311 | 145.31% |
| SOUN241018P00002000 | 2024-06-07 9:43AM EDT | 2.00 | 0.07 | 0.05 | 0.30 | 0.00 | - | 3 | 524 | 132.81% |
| SOUN241018P00002500 | 2024-06-14 1:22PM EDT | 2.50 | 0.18 | 0.10 | 0.25 | +0.03 | +20.00% | 30 | 477 | 102.34% |
| SOUN241018P00003000 | 2024-06-14 1:22PM EDT | 3.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 100 | 1,201 | 97.66% |
| SOUN241018P00003500 | 2024-06-13 2:13PM EDT | 3.50 | 0.47 | 0.45 | 0.50 | +0.02 | +4.44% | 8 | 1,137 | 94.73% |
| SOUN241018P00004000 | 2024-06-14 2:18PM EDT | 4.00 | 0.80 | 0.70 | 0.80 | +0.10 | +14.29% | 8 | 4,418 | 97.85% |
| SOUN241018P00004500 | 2024-06-14 1:48PM EDT | 4.50 | 1.05 | 1.00 | 1.10 | +0.10 | +10.53% | 36 | 1,559 | 98.63% |
| SOUN241018P00005000 | 2024-06-14 2:57PM EDT | 5.00 | 1.42 | 1.35 | 1.50 | +0.12 | +9.23% | 25 | 3,323 | 103.13% |
| SOUN241018P00005500 | 2024-06-14 9:41AM EDT | 5.50 | 1.74 | 1.70 | 1.85 | +0.03 | +1.75% | 18 | 2,258 | 102.15% |
| SOUN241018P00006000 | 2024-06-13 11:24AM EDT | 6.00 | 2.04 | 2.10 | 2.30 | 0.00 | - | 2 | 4,301 | 106.25% |
| SOUN241018P00007000 | 2024-06-12 2:55PM EDT | 7.00 | 2.95 | 2.95 | 3.20 | 0.00 | - | 1 | 330 | 111.72% |
| SOUN241018P00008000 | 2024-06-14 11:07AM EDT | 8.00 | 3.90 | 3.80 | 4.00 | +0.26 | +7.14% | 1 | 1,098 | 106.45% |
| SOUN241018P00009000 | 2024-05-09 12:31PM EDT | 9.00 | 4.78 | 4.60 | 4.80 | 0.00 | - | 6 | 224 | 89.45% |
| SOUN241018P00010000 | 2024-05-30 12:04PM EDT | 10.00 | 5.42 | 5.70 | 5.90 | 0.00 | - | 10 | 769 | 114.06% |
| SOUN241018P00011000 | 2024-05-30 1:08PM EDT | 11.00 | 6.37 | 6.70 | 6.90 | 0.00 | - | 1 | 18 | 122.27% |
| SOUN241018P00012000 | 2024-06-04 10:22AM EDT | 12.00 | 7.38 | 7.60 | 7.80 | 0.00 | - | 1 | 8 | 112.50% |
| SOUN241018P00013000 | 2024-06-03 2:43PM EDT | 13.00 | 8.50 | 8.60 | 8.80 | 0.00 | - | 1 | 5 | 118.36% |
| SOUN241018P00014000 | 2024-03-22 12:24PM EDT | 14.00 | 8.20 | 10.40 | 10.70 | 0.00 | - | 1 | 0 | 227.15% |
| SOUN241018P00015000 | 2024-06-11 10:27AM EDT | 15.00 | 10.41 | 10.60 | 10.80 | 0.00 | - | 1 | 5 | 128.91% |
| SOUN241018P00016000 | 2024-06-13 11:03AM EDT | 16.00 | 11.41 | 11.30 | 11.80 | 0.00 | - | 1 | 7 | 151.76% |
| SOUN241018P00017000 | 2024-06-12 3:27PM EDT | 17.00 | 12.31 | 12.50 | 12.80 | 0.00 | - | 5 | 6 | 125.78% |
| SOUN241018P00018000 | 2024-06-13 9:58AM EDT | 18.00 | 13.31 | 13.50 | 13.70 | 0.00 | - | 3 | 5 | 110.94% |
| SOUN241018P00019000 | 2024-04-03 1:02PM EDT | 19.00 | 14.20 | 13.80 | 14.70 | 0.00 | - | 4 | 10 | 145.70% |
| SOUN241018P00020000 | 2024-03-15 11:13AM EDT | 20.00 | 12.94 | 15.60 | 15.80 | 0.00 | - | - | 1 | 149.22% |
© 2024 Yahoo. Todos los derechos reservados.