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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN250117C00000500 | 2024-06-13 11:56AM EDT | 0.50 | 3.60 | 3.90 | 4.70 | 0.00 | - | 4 | 96 | 425.00% |
| SOUN250117C00001000 | 2024-06-14 11:44AM EDT | 1.00 | 3.35 | 3.30 | 3.50 | -0.29 | -7.97% | 2 | 437 | 135.94% |
| SOUN250117C00001500 | 2024-06-14 9:30AM EDT | 1.50 | 3.00 | 2.75 | 3.10 | -0.29 | -8.81% | 1 | 294 | 130.47% |
| SOUN250117C00002000 | 2024-06-14 3:28PM EDT | 2.00 | 2.49 | 2.45 | 2.55 | -0.26 | -9.45% | 16 | 1,841 | 76.56% |
| SOUN250117C00002500 | 2024-06-13 2:17PM EDT | 2.50 | 2.30 | 2.00 | 2.15 | 0.00 | - | 8 | 3,612 | 72.66% |
| SOUN250117C00003000 | 2024-06-14 3:36PM EDT | 3.00 | 1.85 | 1.75 | 1.85 | -0.15 | -7.50% | 46 | 5,644 | 82.42% |
| SOUN250117C00003500 | 2024-06-14 11:08AM EDT | 3.50 | 1.55 | 1.50 | 1.60 | -0.15 | -8.82% | 14 | 3,058 | 85.55% |
| SOUN250117C00004000 | 2024-06-14 3:41PM EDT | 4.00 | 1.37 | 1.30 | 1.35 | -0.01 | -0.72% | 93 | 4,899 | 86.33% |
| SOUN250117C00004500 | 2024-06-14 3:57PM EDT | 4.50 | 1.19 | 1.05 | 1.20 | -0.11 | -8.46% | 22 | 5,503 | 86.13% |
| SOUN250117C00005000 | 2024-06-14 3:15PM EDT | 5.00 | 1.05 | 1.00 | 1.05 | -0.10 | -8.70% | 62 | 8,632 | 91.02% |
| SOUN250117C00005500 | 2024-06-14 3:29PM EDT | 5.50 | 0.90 | 0.85 | 0.95 | -0.05 | -5.26% | 176 | 3,486 | 92.09% |
| SOUN250117C00006000 | 2024-06-05 2:33PM EDT | 6.00 | 1.00 | 0.05 | 1.65 | 0.00 | - | 10 | 22 | 97.07% |
| SOUN250117C00007000 | 2024-06-14 2:18PM EDT | 7.00 | 0.63 | 0.60 | 0.65 | -0.03 | -4.55% | 92 | 12,295 | 94.34% |
| SOUN250117C00008000 | 2024-06-14 11:34AM EDT | 8.00 | 0.50 | 0.25 | 0.55 | -0.10 | -16.67% | 14 | 139 | 87.11% |
| SOUN250117C00009000 | 2024-06-14 11:38AM EDT | 9.00 | 0.43 | 0.35 | 0.45 | -0.12 | -21.82% | 1 | 53 | 95.90% |
| SOUN250117C00010000 | 2024-06-14 2:43PM EDT | 10.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 340 | 9,891 | 100.98% |
| SOUN250117C00011000 | 2024-06-14 3:41PM EDT | 11.00 | 0.28 | 0.25 | 0.35 | -0.12 | -30.00% | 2 | 46 | 100.20% |
| SOUN250117C00012000 | 2024-06-14 10:24AM EDT | 12.00 | 0.25 | 0.25 | 0.30 | -0.10 | -28.57% | 40 | 7,390 | 103.32% |
| SOUN250117C00015000 | 2024-06-14 3:19PM EDT | 15.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 61 | 4,029 | 104.69% |
| SOUN250117C00017000 | 2024-06-14 12:17PM EDT | 17.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 1 | 2,269 | 111.72% |
| SOUN250117C00020000 | 2024-06-14 3:51PM EDT | 20.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 66 | 894 | 112.50% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN250117P00000500 | 2024-01-23 1:48PM EDT | 0.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 187.50% |
| SOUN250117P00001000 | 2024-06-13 1:59PM EDT | 1.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 5 | 1,269 | 150.00% |
| SOUN250117P00001500 | 2024-05-30 2:34PM EDT | 1.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 4 | 541 | 102.34% |
| SOUN250117P00002000 | 2024-06-13 3:50PM EDT | 2.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 600 | 2,787 | 100.78% |
| SOUN250117P00002500 | 2024-06-14 9:49AM EDT | 2.50 | 0.35 | 0.35 | 0.40 | 0.00 | - | 100 | 2,247 | 106.84% |
| SOUN250117P00003000 | 2024-06-14 12:37PM EDT | 3.00 | 0.55 | 0.50 | 0.55 | 0.00 | - | 136 | 4,015 | 99.61% |
| SOUN250117P00003500 | 2024-06-13 1:59PM EDT | 3.50 | 0.76 | 0.75 | 0.85 | 0.00 | - | 29 | 3,124 | 102.34% |
| SOUN250117P00004000 | 2024-06-14 3:18PM EDT | 4.00 | 1.02 | 1.00 | 1.05 | +0.02 | +2.00% | 17 | 1,675 | 97.27% |
| SOUN250117P00004500 | 2024-06-14 3:44PM EDT | 4.50 | 1.31 | 1.35 | 1.40 | +0.02 | +1.55% | 11 | 5,737 | 100.20% |
| SOUN250117P00005000 | 2024-06-13 2:35PM EDT | 5.00 | 1.70 | 1.70 | 1.85 | 0.00 | - | 1 | 16,820 | 104.69% |
| SOUN250117P00005500 | 2024-06-12 3:21PM EDT | 5.50 | 2.10 | 2.05 | 2.20 | +0.10 | +5.00% | 1 | 1,197 | 103.52% |
| SOUN250117P00007000 | 2024-06-14 10:17AM EDT | 7.00 | 3.30 | 3.20 | 3.40 | +0.10 | +3.12% | 10 | 1,595 | 102.25% |
| SOUN250117P00008000 | 2024-06-10 9:44AM EDT | 8.00 | 4.04 | 4.10 | 4.30 | 0.00 | - | 18 | 28 | 105.66% |
| SOUN250117P00009000 | 2024-06-12 9:45AM EDT | 9.00 | 4.80 | 5.00 | 5.20 | 0.00 | - | 2 | 17 | 106.84% |
| SOUN250117P00010000 | 2024-05-29 9:30AM EDT | 10.00 | 5.80 | 5.90 | 6.10 | 0.00 | - | 1 | 1,628 | 106.06% |
| SOUN250117P00011000 | 2024-05-29 12:00PM EDT | 11.00 | 6.64 | 6.80 | 7.00 | 0.00 | - | - | 1 | 103.32% |
| SOUN250117P00012000 | 2024-06-10 10:07AM EDT | 12.00 | 7.80 | 7.80 | 8.00 | 0.00 | - | 12 | 2,970 | 108.98% |
| SOUN250117P00015000 | 2024-06-12 2:38PM EDT | 15.00 | 10.55 | 10.60 | 10.90 | 0.00 | - | 4 | 283 | 105.47% |
| SOUN250117P00017000 | 2024-06-04 12:36PM EDT | 17.00 | 12.24 | 12.60 | 12.80 | 0.00 | - | 1 | 251 | 105.08% |
| SOUN250117P00020000 | 2024-06-11 11:21AM EDT | 20.00 | 15.40 | 15.50 | 15.80 | 0.00 | - | 1 | 420 | 103.91% |
© 2024 Yahoo. Todos los derechos reservados.