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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN260116C00000500 | 2024-06-13 3:15PM EDT | 0.50 | 4.10 | 3.90 | 4.60 | 0.00 | - | 5 | 657 | 231.25% |
| SOUN260116C00001000 | 2024-06-14 3:52PM EDT | 1.00 | 3.50 | 3.10 | 3.50 | -0.16 | -4.37% | 14 | 1,082 | 82.81% |
| SOUN260116C00001500 | 2024-06-14 3:54PM EDT | 1.50 | 3.20 | 2.95 | 3.20 | 0.00 | - | 7 | 842 | 75.39% |
| SOUN260116C00002000 | 2024-06-13 3:30PM EDT | 2.00 | 2.80 | 2.80 | 2.90 | -0.20 | -6.67% | 3 | 2,588 | 87.89% |
| SOUN260116C00002500 | 2024-06-13 3:54PM EDT | 2.50 | 2.80 | 2.25 | 2.90 | 0.00 | - | 17 | 1,438 | 86.91% |
| SOUN260116C00003000 | 2024-06-14 3:49PM EDT | 3.00 | 2.41 | 2.35 | 2.50 | -0.09 | -3.60% | 6 | 2,021 | 92.19% |
| SOUN260116C00003500 | 2024-06-14 2:24PM EDT | 3.50 | 2.20 | 2.15 | 2.30 | -0.25 | -10.20% | 4 | 1,202 | 91.50% |
| SOUN260116C00004000 | 2024-06-14 3:58PM EDT | 4.00 | 2.15 | 2.05 | 2.15 | -0.15 | -6.52% | 33 | 3,131 | 93.85% |
| SOUN260116C00004500 | 2024-06-14 3:13PM EDT | 4.50 | 2.05 | 1.95 | 2.05 | -0.20 | -8.89% | 297 | 1,573 | 96.19% |
| SOUN260116C00005000 | 2024-06-14 3:52PM EDT | 5.00 | 1.90 | 1.80 | 1.95 | -0.05 | -2.56% | 100 | 4,476 | 96.29% |
| SOUN260116C00005500 | 2024-06-14 2:08PM EDT | 5.50 | 1.71 | 1.60 | 1.85 | -0.10 | -5.52% | 47 | 4,638 | 94.53% |
| SOUN260116C00007000 | 2024-06-14 2:20PM EDT | 7.00 | 1.50 | 1.40 | 1.55 | -0.03 | -1.96% | 80 | 6,326 | 96.09% |
| SOUN260116C00010000 | 2024-06-14 3:56PM EDT | 10.00 | 1.15 | 1.10 | 1.20 | -0.08 | -6.50% | 115 | 5,334 | 98.73% |
| SOUN260116C00012000 | 2024-06-14 3:34PM EDT | 12.00 | 1.05 | 0.95 | 1.10 | -0.10 | -8.70% | 12 | 1,100 | 101.07% |
| SOUN260116C00015000 | 2024-06-13 3:44PM EDT | 15.00 | 0.80 | 0.75 | 0.90 | -0.05 | -5.88% | 3 | 1,677 | 100.98% |
| SOUN260116C00017000 | 2024-06-14 2:06PM EDT | 17.00 | 0.77 | 0.60 | 0.80 | +0.02 | +2.67% | 2 | 241 | 99.71% |
| SOUN260116C00020000 | 2024-06-14 3:22PM EDT | 20.00 | 0.57 | 0.60 | 0.65 | -0.08 | -12.31% | 24 | 3,471 | 101.95% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN260116P00000500 | 2024-05-01 2:45PM EDT | 0.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 5 | 185 | 114.06% |
| SOUN260116P00001000 | 2024-06-12 11:49AM EDT | 1.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 10 | 199 | 103.13% |
| SOUN260116P00001500 | 2024-06-12 2:19PM EDT | 1.50 | 0.30 | 0.30 | 0.40 | 0.00 | - | 2 | 424 | 105.08% |
| SOUN260116P00002000 | 2024-06-14 12:33PM EDT | 2.00 | 0.55 | 0.55 | 0.60 | 0.00 | - | 2 | 629 | 103.52% |
| SOUN260116P00002500 | 2024-06-13 11:31AM EDT | 2.50 | 0.80 | 0.75 | 0.85 | 0.00 | - | 3 | 485 | 99.32% |
| SOUN260116P00003000 | 2024-06-13 12:21PM EDT | 3.00 | 1.10 | 1.05 | 1.15 | 0.00 | - | 12 | 966 | 99.41% |
| SOUN260116P00003500 | 2024-06-12 2:30PM EDT | 3.50 | 1.35 | 1.35 | 1.45 | 0.00 | - | 2 | 221 | 97.95% |
| SOUN260116P00004000 | 2024-06-14 2:47PM EDT | 4.00 | 1.73 | 1.65 | 1.75 | +0.03 | +1.76% | 56 | 538 | 95.51% |
| SOUN260116P00004500 | 2024-06-13 12:05PM EDT | 4.50 | 2.05 | 2.00 | 2.15 | 0.00 | - | 4 | 362 | 96.48% |
| SOUN260116P00005000 | 2024-06-13 12:16PM EDT | 5.00 | 2.50 | 2.35 | 2.55 | 0.00 | - | 1 | 1,281 | 96.58% |
| SOUN260116P00005500 | 2024-06-13 3:21PM EDT | 5.50 | 2.85 | 2.75 | 2.95 | +0.43 | +17.77% | 1 | 411 | 97.27% |
| SOUN260116P00007000 | 2024-06-11 10:02AM EDT | 7.00 | 3.80 | 3.90 | 4.10 | 0.00 | - | 40 | 987 | 94.04% |
| SOUN260116P00010000 | 2024-06-14 3:12PM EDT | 10.00 | 6.60 | 6.40 | 6.70 | +0.30 | +4.76% | 2 | 122 | 91.11% |
| SOUN260116P00012000 | 2024-06-13 3:23PM EDT | 12.00 | 8.11 | 8.20 | 8.50 | 0.00 | - | 1 | 247 | 89.84% |
| SOUN260116P00015000 | 2024-06-11 10:07AM EDT | 15.00 | 10.80 | 10.00 | 11.20 | 0.00 | - | 1 | 134 | 91.60% |
| SOUN260116P00017000 | 2024-06-13 11:32AM EDT | 17.00 | 12.71 | 11.10 | 13.50 | 0.00 | - | 1 | 7 | 110.84% |
| SOUN260116P00020000 | 2024-06-14 2:45PM EDT | 20.00 | 15.74 | 14.40 | 18.50 | +0.16 | +1.03% | 4 | 16 | 114.65% |
© 2024 Yahoo. Todos los derechos reservados.