SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240607C00000500 | 2024-05-28 9:30AM EDT | 0.50 | 4.60 | 3.70 | 5.40 | 0.00 | - | 1 | 1 | 50.00% |
| SOUN240607C00001500 | 2024-05-23 10:54AM EDT | 1.50 | 3.52 | 3.40 | 3.60 | +0.12 | +3.53% | 1 | 1 | 556.25% |
| SOUN240607C00002000 | 2024-05-22 10:01AM EDT | 2.00 | 3.19 | 2.95 | 3.10 | 0.00 | - | 16 | 16 | 434.38% |
| SOUN240607C00002500 | 2024-05-30 11:33AM EDT | 2.50 | 2.28 | 2.50 | 2.65 | 0.00 | - | 7 | 6 | 293.75% |
| SOUN240607C00003000 | 2024-05-30 3:48PM EDT | 3.00 | 1.81 | 2.00 | 2.25 | 0.00 | - | 33 | 64 | 293.75% |
| SOUN240607C00003500 | 2024-05-29 1:54PM EDT | 3.50 | 1.25 | 1.50 | 1.95 | 0.00 | - | 23 | 23 | 297.66% |
| SOUN240607C00004000 | 2024-05-31 3:57PM EDT | 4.00 | 1.10 | 1.00 | 1.05 | +0.20 | +22.22% | 121 | 387 | 50.00% |
| SOUN240607C00004500 | 2024-05-31 3:54PM EDT | 4.50 | 0.60 | 0.55 | 0.60 | +0.15 | +33.33% | 228 | 1,359 | 68.75% |
| SOUN240607C00005000 | 2024-05-31 3:59PM EDT | 5.00 | 0.25 | 0.20 | 0.25 | +0.10 | +66.67% | 1,768 | 3,211 | 71.88% |
| SOUN240607C00005500 | 2024-05-31 3:59PM EDT | 5.50 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 670 | 2,538 | 80.47% |
| SOUN240607C00006000 | 2024-05-31 3:57PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 186 | 1,751 | 89.06% |
| SOUN240607C00006500 | 2024-05-31 1:01PM EDT | 6.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 406 | 118.75% |
| SOUN240607C00007000 | 2024-05-31 3:21PM EDT | 7.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 10 | 10,117 | 143.75% |
| SOUN240607C00007500 | 2024-05-24 12:15PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 457 | 165.63% |
| SOUN240607C00008000 | 2024-05-31 10:24AM EDT | 8.00 | 0.02 | 0.00 | 0.90 | -0.03 | -60.00% | 10 | 525 | 424.22% |
| SOUN240607C00009000 | 2024-05-16 11:36AM EDT | 9.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 1 | 475.78% |
| SOUN240607C00010000 | 2024-05-16 2:16PM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 127 | 314.06% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240607P00003000 | 2024-05-17 11:11AM EDT | 3.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 117 | 439.06% |
| SOUN240607P00003500 | 2024-05-31 11:38AM EDT | 3.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 39 | 223.44% |
| SOUN240607P00004000 | 2024-05-31 11:39AM EDT | 4.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 375 | 117.19% |
| SOUN240607P00004500 | 2024-05-31 2:41PM EDT | 4.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 94 | 966 | 68.75% |
| SOUN240607P00005000 | 2024-05-31 3:58PM EDT | 5.00 | 0.18 | 0.15 | 0.20 | -0.11 | -37.93% | 467 | 2,436 | 71.88% |
| SOUN240607P00005500 | 2024-05-31 3:57PM EDT | 5.50 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 103 | 232 | 91.41% |
| SOUN240607P00006000 | 2024-05-31 11:34AM EDT | 6.00 | 1.15 | 0.95 | 1.05 | 0.00 | - | 20 | 142 | 107.81% |
| SOUN240607P00006500 | 2024-05-10 11:59AM EDT | 6.50 | 1.45 | 1.45 | 1.55 | 0.00 | - | 10 | 11 | 139.84% |
| SOUN240607P00007000 | 2024-05-31 1:48PM EDT | 7.00 | 2.13 | 1.10 | 2.85 | +0.11 | +5.45% | 52 | 60 | 143.75% |
| SOUN240607P00007500 | 2024-05-31 11:57AM EDT | 7.50 | 2.62 | 1.60 | 3.30 | +0.10 | +3.97% | 9 | 8 | 50.00% |
| SOUN240607P00008000 | 2024-05-23 11:32AM EDT | 8.00 | 3.15 | 2.10 | 3.10 | 0.00 | - | 1 | 11 | 285.94% |
| SOUN240607P00010000 | 2024-05-21 11:07AM EDT | 10.00 | 4.87 | 4.90 | 5.80 | 0.00 | - | - | 1 | 497.66% |
© 2024 Yahoo. Todos los derechos reservados.