US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,066.55

-1.4221-0.07%

Number of Gainers:530

Number of Losers:478

Number of Flat:16

PE:- -

High:2,068.68

Open:2,067.97

Low:2,059.82

Close:2,067.97

Volume:2.68B

Turnover:334.81B

Market Cap:96.23T

Float Cap:90.07T

Loading ...

Constituent

Name \| Symbol	Last	Change%	Change	Volume	Turnover	Market Cap

Abercrombie & Fitch US ANF	146.805	+34.81%	+37.91	14.60M	2.14B	6.52B
SolarEdge US SEDG	32.6	+9.10%	+2.72	4.30M	138.08M	2.01B
Semtech US SMTC	138.29	+8.45%	+10.77	8.46M	1.18B	12.88B
Bath & Body Works Inc. US BBWI	19.03	+8.25%	+1.45	11.94M	219.39M	3.83B
Lumentum US LITE	942.735	+6.46%	+57.17	3.45M	3.17B	84.56B
Gap, Inc US GAP	21.41	+6.25%	+1.26	8.26M	174.76M	7.71B
Silicon Motion Technology US SIMO	256.95	+6.25%	+15.12	518.60K	131.01M	8.73B
Arista Networks US ANET	202.68	+6.15%	+11.74	4.00M	793.02M	255.23B
C.H. Robinson US CHRW	152.34	+6.04%	+8.68	1.23M	184.55M	17.80B
Wolfspeed Inc. US WOLF	26.67	+5.46%	+1.38	2.16M	57.54M	1.41B
PBF Energy Inc US PBF	70.11	+5.41%	+3.60	1.33M	91.86M	8.29B
Everpure US P	108.11	+5.16%	+5.30	2.99M	323.20M	35.91B
F5 Inc US FFIV	402.13	+5.06%	+19.38	246.51K	97.34M	22.85B
JM Smucker US SJM	131.175	+4.56%	+5.73	1.82M	236.68M	14.00B
Sanmina US SANM	199.63	+4.46%	+8.52	483.66K	95.78M	10.70B
Williams US WMB	74.17	+4.35%	+3.09	5.58M	415.09M	90.58B
FrogAds, Inc. US FROG	93.27	+4.24%	+3.79	704.88K	65.14M	11.47B
Vera Therapeutics, Inc. US VERA	36.59	+3.71%	+1.31	1.45M	52.69M	2.62B
NetApp US NTAP	194.21	+3.62%	+6.78	685.01K	131.55M	38.05B
Dell Technologies Inc. US DELL	467.38	+3.52%	+15.88	3.11M	1.44B	301.99B

1 2 3 4 5 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Trading app for stocks, options & ETFs","description":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","keywords":"tiger brokers,tiger brokers au,tiger brokers australia,tiger trade,tiger trading,australia stock platform,US option,US stocks,stocks and options,australian trading platform,online broker australia,stock trading apps,mobile trading app,desktop trading,chess sponsored brokers,share trading platform","social":{"ogDescription":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://au.tigermarketb.com/stock/BK4585"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"AUS","license":"TBAU","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":2066.5486,"timestamp":1787770838295,"preClose":2067.9707,"halted":0,"volume":2674979003,"delay":0,"changeRate":-0.000688,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-1.422119,"latestTime":"08-26 15:00:38 EDT","open":2067.97,"high":2068.6824,"low":2059.8206,"amount":334808067149.96985,"amplitude":0.004285,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1787774400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.219427,"peRate":25.757281,"turnoverRate":0.004504,"increases":529,"decrements":477,"flats":11,"marketCap":96229598733362.5,"floatMarketCap":90071886010428.25},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2068.6824,"amplitude":0.004285,"preClose":2067.9707,"low":2059.8206,"pbRate":"5.219427","latestPrice":2066.5505,"volume":2675032838,"delay":0,"open":2067.97,"prevYearClose":1827.5802,"prevWeekClose":2066.1023,"prevMonthClose":2015.2385,"prevQuarterClose":2017.711,"fiveDayClose":2070.0193,"twentyDayClose":1967.737,"sixtyDayClose":2043.4642,"secType":"PLATE","market":"US","turnoverRate":0.004504,"peRate":25.757281,"marketCap":96229598733362.5,"floatMarketCap":90071886010428.25,"timestamp":1787770839020,"nameCN":"ETF & Stock Investment"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":530,"down":478,"flat":16},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"ANF","nameCN":"Abercrombie & Fitch","changeRate":0.348072,"change":37.905,"latestPrice":146.805,"close":146.805,"volume":14596751,"market":"US","high":154.58,"low":130.235,"preClose":108.9,"open":130.235,"turnoverRate":0.355934,"peRate":14.023558,"amplitude":0.223554,"marketValue":6522797186.55,"askSize":22,"bidSize":7,"askPrice":147.03,"bidPrice":146.63,"week52High":154.58,"week52Low":65.45,"changeRate5Day":0.392176,"changeRate20Day":0.432384,"changeRate60Day":0.940582,"changeRateWTD":0.346711,"changeRateMTD":0.474834,"changeRateQTD":0.630985,"changeRateYTD":0.166322,"amount":2137707725.857666,"eps":10.468456,"lyrEps":10.46,"lyrPeRate":14.034895,"pbRate":4.867432,"volumeRatio":13.459818,"committee":-0.517241,"roa":0.127329,"roe":0.392237,"changeRate5Min":-0.000681,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6020429008.5,"shortable":3,"shares":44431710,"floatShares":41009700,"preHourTrading":{"tag":"盘前","latestPrice":130.61,"preClose":108.9,"latestTime":"09:29 EDT","volume":341457,"amount":41467104.89862,"timestamp":1787750999999,"change":21.710000000000008,"changeRate":0.1993572084481176},"postHourTrading":{"tag":"盘后","latestPrice":108.5,"preClose":108.9,"latestTime":"19:59 EDT","volume":68414,"amount":7449009.5398,"timestamp":1787702342941,"change":-0.4000000000000057,"changeRate":-0.0036730945821855433},"overnightTrading":{"tag":"夜盘","latestPrice":108.18000030517578,"preClose":108.9000015258789,"latestTime":"20260826 04:00 EDT","volume":784,"amount":84897,"timestamp":1787731202278,"change":-0.720001220703125,"changeRate":-0.006611581364689187},"impliedVol":0.5539,"impliedVolPercentile":0.4542},{"symbol":"SEDG","nameCN":"SolarEdge","changeRate":0.091031,"change":2.72,"latestPrice":32.6,"close":32.6,"volume":4296013,"market":"US","high":32.74,"low":31.38,"preClose":29.88,"open":32.18,"turnoverRate":0.071556,"peRate":0,"amplitude":0.045515,"marketValue":2005737820,"askSize":1100,"bidSize":1,"askPrice":32.62,"bidPrice":32.59,"week52High":81.25,"week52Low":28.21,"changeRate5Day":0,"changeRate20Day":-0.164959,"changeRate60Day":-0.569921,"changeRateWTD":0.057412,"changeRateMTD":-0.208738,"changeRateQTD":-0.442163,"changeRateYTD":0.129983,"amount":138083671.603359,"eps":-4.4809,"lyrEps":-6.879999,"lyrPeRate":0,"pbRate":4.867292,"volumeRatio":2.166437,"committee":-0.998183,"roa":-0.038348,"roe":-0.58424,"changeRate5Min":-0.000919,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1957221000.4,"shortable":3,"shares":61525700,"floatShares":60037454,"preHourTrading":{"tag":"盘前","latestPrice":31.82,"preClose":29.88,"latestTime":"09:29 EDT","volume":215498,"amount":6858352.717804,"timestamp":1787750959977,"change":1.9400000000000013,"changeRate":0.06492637215528786},"postHourTrading":{"tag":"盘后","latestPrice":29.83,"preClose":29.88,"latestTime":"19:59 EDT","volume":19367,"amount":579239.7626,"timestamp":1787702379544,"change":-0.05000000000000071,"changeRate":-0.0016733601070950707},"overnightTrading":{"tag":"夜盘","latestPrice":30.059999465942383,"preClose":29.8799991607666,"latestTime":"20260826 04:00 EDT","volume":2382,"amount":71165,"timestamp":1787731202274,"change":0.18000030517578125,"changeRate":0.006024106768119573},"impliedVol":0.8813,"impliedVolPercentile":0.1315},{"symbol":"SMTC","nameCN":"Semtech","changeRate":0.084457,"change":10.77,"latestPrice":138.29,"close":138.29,"volume":8464810,"market":"US","high":146.805,"low":128,"preClose":127.52,"open":130.47,"turnoverRate":0.09135,"peRate":0,"amplitude":0.147467,"marketValue":12876804343.29,"askSize":101,"bidSize":96,"askPrice":138.4,"bidPrice":138.19,"week52High":177.35,"week52Low":53.62,"changeRate5Day":0.103143,"changeRate20Day":0.33549,"changeRate60Day":-0.075478,"changeRateWTD":0.114433,"changeRateMTD":0.17374,"changeRateQTD":-0.145567,"changeRateYTD":0.876645,"amount":1176586115.681458,"eps":-0.3952,"lyrEps":-0.46,"lyrPeRate":0,"pbRate":22.459986,"volumeRatio":2.611459,"committee":-0.025381,"roa":0.04925,"roe":-0.058063,"changeRate5Min":0.000832,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12814494326.539999,"shortable":3,"shares":93114501,"floatShares":92663926,"preHourTrading":{"tag":"盘前","latestPrice":130.89,"preClose":127.52,"latestTime":"09:29 EDT","volume":465223,"amount":60753341.30756,"timestamp":1787750999999,"change":3.3699999999999903,"changeRate":0.02642722710163104},"postHourTrading":{"tag":"盘后","latestPrice":132.5775,"preClose":127.52,"latestTime":"19:59 EDT","volume":1934945,"amount":251568807.379701,"timestamp":1787702397333,"change":5.05749999999999,"changeRate":0.03966044542032615},"overnightTrading":{"tag":"夜盘","latestPrice":134.3699951171875,"preClose":127.5199966430664,"latestTime":"20260826 04:00 EDT","volume":46379,"amount":6159652,"timestamp":1787731202308,"change":6.849998474121094,"changeRate":0.05371705343825028},"impliedVol":0.8215,"impliedVolPercentile":0.5578},{"symbol":"BBWI","nameCN":"Bath & Body Works Inc.","changeRate":0.08248,"change":1.45,"latestPrice":19.03,"close":19.03,"volume":11944270,"market":"US","high":19.14,"low":17.41,"preClose":17.58,"open":18.26,"turnoverRate":0.05973,"peRate":5.40625,"amplitude":0.098407,"marketValue":3827585062.95,"askSize":101,"bidSize":527,"askPrice":19.03,"bidPrice":19.02,"week52High":32.32,"week52Low":14.275,"changeRate5Day":-0.032537,"changeRate20Day":-0.03401,"changeRate60Day":0.021471,"changeRateWTD":-0.021594,"changeRateMTD":-0.054175,"changeRateQTD":-0.177259,"changeRateYTD":-0.052291,"amount":219394971.641521,"eps":3.52,"lyrEps":3.105263,"lyrPeRate":6.128305,"pbRate":-3.378275,"volumeRatio":1.894316,"committee":0.528037,"roa":0.139425,"roe":0,"changeRate5Min":0.00237,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.042039,"floatMarketCap":3805468720.46,"shortable":3,"shares":201134265,"floatShares":199972082,"preHourTrading":{"tag":"盘前","latestPrice":17.95,"preClose":17.58,"latestTime":"09:29 EDT","volume":444581,"amount":7736942.223113,"timestamp":1787750981547,"change":0.370000000000001,"changeRate":0.02104664391353817},"postHourTrading":{"tag":"盘后","latestPrice":17.75,"preClose":17.58,"latestTime":"19:59 EDT","volume":446528,"amount":7873124.6913,"timestamp":1787702343990,"change":0.1700000000000017,"changeRate":0.00967007963595004},"overnightTrading":{"tag":"夜盘","latestPrice":17.950000762939453,"preClose":17.579999923706055,"latestTime":"20260826 04:00 EDT","volume":5888,"amount":105642,"timestamp":1787731202220,"change":0.37000083923339844,"changeRate":0.021046691742840365},"impliedVol":0.5345,"impliedVolPercentile":0.2351},{"symbol":"LITE","nameCN":"Lumentum","changeRate":0.064558,"change":57.17,"latestPrice":942.735,"close":942.735,"volume":3453318,"market":"US","high":947.5299,"low":876.09,"preClose":885.565,"open":883,"turnoverRate":0.03875,"peRate":0,"amplitude":0.080672,"marketValue":84563329500,"askSize":8,"bidSize":81,"askPrice":943.12,"bidPrice":942.49,"week52High":1085.68,"week52Low":123.5,"changeRate5Day":0.139119,"changeRate20Day":0.565095,"changeRate60Day":0.041696,"changeRateWTD":0.087717,"changeRateMTD":0.320468,"changeRateQTD":0.098682,"changeRateYTD":1.557679,"amount":3165309086.752441,"eps":-92.963806,"lyrEps":-92.963806,"lyrPeRate":0,"pbRate":18.20955,"volumeRatio":1.043398,"committee":0.777778,"roa":0.05815,"roe":-2.400269,"changeRate5Min":-0.001721,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":84014657730,"shortable":0,"shares":89700000,"floatShares":89118000,"preHourTrading":{"tag":"盘前","latestPrice":882.49,"preClose":885.565,"latestTime":"09:29 EDT","volume":28612,"amount":25092681.082,"timestamp":1787750999999,"change":-3.0750000000000455,"changeRate":-0.003472359454133853},"postHourTrading":{"tag":"盘后","latestPrice":882,"preClose":885.565,"latestTime":"19:59 EDT","volume":99910,"amount":88406441.5763,"timestamp":1787702397315,"change":-3.5650000000000546,"changeRate":-0.004025678521621851},"overnightTrading":{"tag":"夜盘","latestPrice":877.1599731445312,"preClose":885.5650024414062,"latestTime":"20260826 04:00 EDT","volume":22772,"amount":19953263,"timestamp":1787731202310,"change":-8.405029296875,"changeRate":-0.009491148897825964},"impliedVol":0.808,"impliedVolPercentile":0.1514},{"symbol":"GAP","nameCN":"Gap, Inc","changeRate":0.062531,"change":1.26,"latestPrice":21.41,"close":21.41,"volume":8255518,"market":"US","high":21.505,"low":20.5575,"preClose":20.15,"open":20.6,"turnoverRate":0.038132,"peRate":8.512439,"amplitude":0.047022,"marketValue":7707148955.53,"askSize":110,"bidSize":358,"askPrice":21.42,"bidPrice":21.41,"week52High":29.36,"week52Low":18.11,"changeRate5Day":0.065174,"changeRate20Day":0.0552,"changeRate60Day":0.021469,"changeRateWTD":0.081313,"changeRateMTD":0.065704,"changeRateQTD":0.146146,"changeRateYTD":-0.163672,"amount":174755097.91552,"eps":2.515143,"lyrEps":2.13,"lyrPeRate":10.051643,"pbRate":2.108659,"volumeRatio":1.653916,"committee":0.529915,"roa":0.067926,"roe":0.275802,"changeRate5Min":-0.000933,"earningDate":1787760000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.67,"divideRate":0.031294,"floatMarketCap":4635203510.480001,"shortable":0,"shares":359978933,"floatShares":216497128,"preHourTrading":{"tag":"盘前","latestPrice":20.6,"preClose":20.15,"latestTime":"09:29 EDT","volume":35568,"amount":727618.1328,"timestamp":1787750999999,"change":0.45000000000000284,"changeRate":0.022332506203474087},"postHourTrading":{"tag":"盘后","latestPrice":20,"preClose":20.15,"latestTime":"19:59 EDT","volume":92251,"amount":1858854.9043,"timestamp":1787702370553,"change":-0.14999999999999858,"changeRate":-0.007444168734491245},"overnightTrading":{"tag":"夜盘","latestPrice":20.149999618530273,"preClose":20.149999618530273,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.6358,"impliedVolPercentile":0.8207},{"symbol":"SIMO","nameCN":"Silicon Motion Technology","changeRate":0.062523,"change":15.12,"latestPrice":256.95,"close":256.95,"volume":518600,"market":"US","high":257.69,"low":241.16,"preClose":241.83,"open":241.68,"turnoverRate":0.016067,"peRate":30.10001,"amplitude":0.068354,"marketValue":8732104006.5,"askSize":25,"bidSize":100,"askPrice":257.37,"bidPrice":256.34,"week52High":355,"week52Low":77.22,"changeRate5Day":0.058278,"changeRate20Day":0.225439,"changeRate60Day":-0.04141,"changeRateWTD":-0.005458,"changeRateMTD":0.01321,"changeRateQTD":-0.229142,"changeRateYTD":1.771845,"amount":131013429.91333,"eps":8.536542,"lyrEps":3.64,"lyrPeRate":70.590659,"pbRate":8.341329,"volumeRatio":0.70993,"committee":0.6,"roa":0.101487,"roe":0.315692,"changeRate5Min":0.000078,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0021,"divideRate":0.007792,"floatMarketCap":8293575150,"shortable":3,"shares":33983670,"floatShares":32277000,"preHourTrading":{"tag":"盘前","latestPrice":241.68,"preClose":241.83,"latestTime":"09:29 EDT","volume":1158,"amount":276542.48952,"timestamp":1787750999984,"change":-0.15000000000000568,"changeRate":-0.0006202704379109526},"postHourTrading":{"tag":"盘后","latestPrice":241,"preClose":241.83,"latestTime":"19:59 EDT","volume":209721,"amount":50716846.0141,"timestamp":1787702356422,"change":-0.8300000000000125,"changeRate":-0.0034321630897738596},"overnightTrading":{"tag":"夜盘","latestPrice":243.99000549316406,"preClose":241.8300018310547,"latestTime":"20260826 04:00 EDT","volume":50,"amount":12090,"timestamp":1787731202294,"change":2.160003662109375,"changeRate":0.008931909381609232},"impliedVol":0.7978,"impliedVolPercentile":0.6574},{"symbol":"ANET","nameCN":"Arista Networks","changeRate":0.061485,"change":11.74,"latestPrice":202.68,"close":202.68,"volume":3995398,"market":"US","high":203.15,"low":190.905,"preClose":190.94,"open":190.905,"turnoverRate":0.003803,"peRate":64.143318,"amplitude":0.06413,"marketValue":255231897987.6,"askSize":253,"bidSize":125,"askPrice":202.79,"bidPrice":202.66,"week52High":214.89,"week52Low":114.52,"changeRate5Day":0.087047,"changeRate20Day":0.283028,"changeRate60Day":0.187485,"changeRateWTD":0.074371,"changeRateMTD":0.123815,"changeRateQTD":0.193077,"changeRateYTD":0.546821,"amount":793022672.712738,"eps":3.159799,"lyrEps":2.75,"lyrPeRate":73.701818,"pbRate":17.248079,"volumeRatio":0.847609,"committee":-0.146067,"roa":0.141192,"roe":0.314763,"changeRate5Min":-0.000592,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":212906229534,"shortable":3,"shares":1259285070,"floatShares":1050455050,"preHourTrading":{"tag":"盘前","latestPrice":189.6797,"preClose":190.94,"latestTime":"09:26 EDT","volume":4340,"amount":826715.967,"timestamp":1787750787161,"change":-1.2603000000000009,"changeRate":-0.006600502775741075},"postHourTrading":{"tag":"盘后","latestPrice":191,"preClose":190.94,"latestTime":"19:59 EDT","volume":74376,"amount":14207011.8598,"timestamp":1787702385753,"change":0.060000000000002274,"changeRate":0.00031423483816907027},"overnightTrading":{"tag":"夜盘","latestPrice":190.4499969482422,"preClose":190.94000244140625,"latestTime":"20260826 04:00 EDT","volume":1570,"amount":299673,"timestamp":1787731202319,"change":-0.4900054931640625,"changeRate":-0.0025662799146262214},"impliedVol":0.5178,"impliedVolPercentile":0.2948},{"symbol":"CHRW","nameCN":"C.H. Robinson","changeRate":0.06042,"change":8.68,"latestPrice":152.34,"close":152.34,"volume":1227768,"market":"US","high":153.25,"low":143.76,"preClose":143.66,"open":145.99,"turnoverRate":0.010772,"peRate":29.081666,"amplitude":0.066059,"marketValue":17801120643.72,"askSize":13,"bidSize":228,"askPrice":152.39,"bidPrice":152.24,"week52High":210.33,"week52Low":123.64,"changeRate5Day":0.05411,"changeRate20Day":-0.123223,"changeRate60Day":-0.153149,"changeRateWTD":0.07562,"changeRateMTD":0.031206,"changeRateQTD":-0.191144,"changeRateYTD":-0.052376,"amount":184549345.856323,"eps":5.238352,"lyrEps":4.83,"lyrPeRate":31.540373,"pbRate":10.936432,"volumeRatio":1.339076,"committee":0.892116,"roa":0.099583,"roe":0.371226,"changeRate5Min":0.001117,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5108,"divideRate":0.016482,"floatMarketCap":17362560595.56,"shortable":3,"shares":116851258,"floatShares":113972434,"preHourTrading":{"tag":"盘前","latestPrice":146.9957,"preClose":143.66,"latestTime":"09:29 EDT","volume":198,"amount":28600.85844,"timestamp":1787750991638,"change":3.3357000000000028,"changeRate":0.023219406933036355},"postHourTrading":{"tag":"盘后","latestPrice":143.66,"preClose":143.66,"latestTime":"19:47 EDT","volume":67912,"amount":9756328.0185,"timestamp":1787701633209,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":141.3800048828125,"preClose":143.66000366210938,"latestTime":"20260826 04:00 EDT","volume":67,"amount":9640,"timestamp":1787731202273,"change":-2.279998779296875,"changeRate":-0.015870797168148962},"impliedVol":0.3599,"impliedVolPercentile":0.49},{"symbol":"WOLF","nameCN":"Wolfspeed Inc.","changeRate":0.054567,"change":1.38,"latestPrice":26.67,"close":26.67,"volume":2155473,"market":"US","high":27.5,"low":25.635,"preClose":25.29,"open":25.96,"turnoverRate":0.072615,"peRate":466.699318,"amplitude":0.073745,"marketValue":1413387211.32,"askSize":118,"bidSize":11,"askPrice":26.68,"bidPrice":26.65,"week52High":80.82,"week52Low":1.16,"changeRate5Day":-0.08319,"changeRate20Day":0.329511,"changeRate60Day":-0.496317,"changeRateWTD":0.035326,"changeRateMTD":0.129128,"changeRateQTD":-0.447254,"changeRateYTD":0.531878,"amount":57544930.996868,"eps":0.057146,"lyrEps":0.057146,"lyrPeRate":466.699332,"pbRate":1.519444,"volumeRatio":0.454487,"committee":-0.829457,"roa":-0.0578,"roe":0.018215,"changeRate5Min":0.003386,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":791658945,"shortable":0,"shares":52995396,"floatShares":29683500,"preHourTrading":{"tag":"盘前","latestPrice":25.3,"preClose":25.29,"latestTime":"09:25 EDT","volume":7962,"amount":200209.975818,"timestamp":1787750759261,"change":0.010000000000001563,"changeRate":0.00039541320680116897},"postHourTrading":{"tag":"盘后","latestPrice":25.3,"preClose":25.29,"latestTime":"19:59 EDT","volume":13964,"amount":352846.761,"timestamp":1787702380289,"change":0.010000000000001563,"changeRate":0.00039541320680116897},"overnightTrading":{"tag":"夜盘","latestPrice":24.940000534057617,"preClose":25.290000915527344,"latestTime":"20260826 04:00 EDT","volume":1657,"amount":41567,"timestamp":1787731202317,"change":-0.35000038146972656,"changeRate":-0.013839476820850419},"impliedVol":1.0299,"impliedVolPercentile":0.1579},{"symbol":"PBF","nameCN":"PBF Energy Inc","changeRate":0.054127,"change":3.6,"latestPrice":70.11,"close":70.11,"volume":1326849,"market":"US","high":71.07,"low":64.6313,"preClose":66.51,"open":64.6313,"turnoverRate":0.013064,"peRate":6.065508,"amplitude":0.096808,"marketValue":8294606831.7,"askSize":253,"bidSize":4,"askPrice":70.14,"bidPrice":70.07,"week52High":75.68,"week52Low":24.4,"changeRate5Day":-0.051414,"changeRate20Day":0.106709,"changeRate60Day":0.67607,"changeRateWTD":-0.046512,"changeRateMTD":-0.030022,"changeRateQTD":0.540202,"changeRateYTD":1.585177,"amount":91859815.704208,"eps":11.558801,"lyrEps":-1.393197,"lyrPeRate":0,"pbRate":1.294616,"volumeRatio":0.647134,"committee":-0.968872,"roa":0.031043,"roe":0.232279,"changeRate5Min":-0.000499,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1,"divideRate":0.01569,"floatMarketCap":7120834115.67,"shortable":3,"shares":118308470,"floatShares":101566597,"preHourTrading":{"tag":"盘前","latestPrice":64.73,"preClose":66.51,"latestTime":"09:26 EDT","volume":3220,"amount":210855.8557,"timestamp":1787750809817,"change":-1.7800000000000011,"changeRate":-0.02676289279807549},"postHourTrading":{"tag":"盘后","latestPrice":66.4858,"preClose":66.51,"latestTime":"19:53 EDT","volume":205000,"amount":13634387.7833,"timestamp":1787701994130,"change":-0.02420000000000755,"changeRate":-0.00036385505938967894},"overnightTrading":{"tag":"夜盘","latestPrice":66.5,"preClose":66.51000213623047,"latestTime":"20260826 04:00 EDT","volume":710,"amount":46890,"timestamp":1787731202319,"change":-0.01000213623046875,"changeRate":-0.00015038544443257828},"impliedVol":0.717,"impliedVolPercentile":0.6813},{"symbol":"P","nameCN":"Everpure","changeRate":0.051551,"change":5.3,"latestPrice":108.11,"close":108.11,"volume":2990581,"market":"US","high":109.62,"low":103.16,"preClose":102.81,"open":103.16,"turnoverRate":0.009322,"peRate":166.284962,"amplitude":0.062834,"marketValue":35909018018.44,"askSize":235,"bidSize":354,"askPrice":108.36,"bidPrice":108.11,"week52High":119.1,"week52Low":56.78,"changeRate5Day":-0.034732,"changeRate20Day":0.561155,"changeRate60Day":0.280166,"changeRateWTD":-0.004053,"changeRateMTD":0.400933,"changeRateQTD":0.372128,"changeRateYTD":0.613341,"amount":323199868.123261,"eps":0.650149,"lyrEps":0.55,"lyrPeRate":196.563636,"pbRate":24.899849,"volumeRatio":1.160844,"committee":0.202037,"roa":0.024228,"roe":0.168456,"changeRate5Min":0.001761,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":34682763910.72,"shortable":3,"shares":332152604,"floatShares":320809952,"preHourTrading":{"tag":"盘前","latestPrice":101.97,"preClose":102.81,"latestTime":"09:29 EDT","volume":5456,"amount":560273.03904,"timestamp":1787750999999,"change":-0.8400000000000034,"changeRate":-0.008170411438576048},"postHourTrading":{"tag":"盘后","latestPrice":102.5985,"preClose":102.81,"latestTime":"19:54 EDT","volume":235172,"amount":24177506.2976,"timestamp":1787702084344,"change":-0.2115000000000009,"changeRate":-0.002057192880070041},"overnightTrading":{"tag":"夜盘","latestPrice":103.30000305175781,"preClose":102.80999755859375,"latestTime":"20260826 04:00 EDT","volume":2,"amount":207,"timestamp":1787731202309,"change":0.4900054931640625,"changeRate":0.004766126882600082},"impliedVol":0.8429,"impliedVolPercentile":0.9121},{"symbol":"FFIV","nameCN":"F5 Inc","changeRate":0.050634,"change":19.38,"latestPrice":402.13,"close":402.13,"volume":246507,"market":"US","high":403.42,"low":382.095,"preClose":382.75,"open":382.58,"turnoverRate":0.004377,"peRate":32.033348,"amplitude":0.055715,"marketValue":22851439380,"askSize":38,"bidSize":40,"askPrice":402.08,"bidPrice":401.71,"week52High":435,"week52Low":223.76,"changeRate5Day":0.050963,"changeRate20Day":0.03923,"changeRate60Day":0.016455,"changeRateWTD":0.045498,"changeRateMTD":-0.001093,"changeRateQTD":-0.033248,"changeRateYTD":0.575374,"amount":97339203.372711,"eps":12.55348,"lyrEps":11.8,"lyrPeRate":34.078814,"pbRate":5.92662,"volumeRatio":0.720554,"committee":-0.25,"roa":0.079765,"roe":0.198299,"changeRate5Min":0.001756,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":22648438526.18,"shortable":3,"shares":56826000,"floatShares":56321186,"preHourTrading":{"tag":"盘前","latestPrice":382,"preClose":382.75,"latestTime":"09:29 EDT","volume":20,"amount":7620,"timestamp":1787750999911,"change":-0.75,"changeRate":-0.001959503592423253},"postHourTrading":{"tag":"盘后","latestPrice":382.75,"preClose":382.75,"latestTime":"19:47 EDT","volume":43561,"amount":16672922.3311,"timestamp":1787701675500,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":382.75,"preClose":382.75,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.3613,"impliedVolPercentile":0.4821},{"symbol":"SJM","nameCN":"JM Smucker","changeRate":0.045636,"change":5.725,"latestPrice":131.175,"close":131.175,"volume":1817899,"market":"US","high":134.85,"low":128.12,"preClose":125.45,"open":134.85,"turnoverRate":0.01753,"peRate":0,"amplitude":0.053647,"marketValue":13995628344.225,"askSize":39,"bidSize":100,"askPrice":131.31,"bidPrice":131.15,"week52High":134.85,"week52Low":88.25,"changeRate5Day":0.067852,"changeRate20Day":0.038188,"changeRate60Day":0.303797,"changeRateWTD":0.05514,"changeRateMTD":0.099908,"changeRateQTD":0.166,"changeRateYTD":0.341121,"amount":236677157.301209,"eps":-1.3,"lyrEps":-1.3,"lyrPeRate":0,"pbRate":2.524555,"volumeRatio":1.641236,"committee":0.438849,"roa":0.050654,"roe":-0.023859,"changeRate5Min":-0.000267,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.4,"divideRate":0.033543,"floatMarketCap":13603356983.7,"shortable":3,"shares":106694327,"floatShares":103703884,"preHourTrading":{"tag":"盘前","latestPrice":132.2782,"preClose":125.45,"latestTime":"09:29 EDT","volume":17204,"amount":2250877.5982,"timestamp":1787750999318,"change":6.828199999999995,"changeRate":0.05442965324830606},"postHourTrading":{"tag":"盘后","latestPrice":125,"preClose":125.45,"latestTime":"19:56 EDT","volume":17527,"amount":2198639.751,"timestamp":1787702207149,"change":-0.45000000000000284,"changeRate":-0.0035870864886409152},"overnightTrading":{"tag":"夜盘","latestPrice":125.44999694824219,"preClose":125.44999694824219,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.2649,"impliedVolPercentile":0.3028},{"symbol":"SANM","nameCN":"Sanmina","changeRate":0.044582,"change":8.52,"latestPrice":199.63,"close":199.63,"volume":483661,"market":"US","high":199.76,"low":191.4,"preClose":191.11,"open":191.4,"turnoverRate":0.009342,"peRate":35.711985,"amplitude":0.043744,"marketValue":10699708851,"askSize":58,"bidSize":3,"askPrice":199.67,"bidPrice":199.51,"week52High":288.68,"week52Low":110.44,"changeRate5Day":0.026217,"changeRate20Day":0.21837,"changeRate60Day":-0.246338,"changeRateWTD":0.056858,"changeRateMTD":0.075825,"changeRateQTD":-0.211198,"changeRateYTD":0.330246,"amount":95780413.070877,"eps":5.59,"lyrEps":4.46,"lyrPeRate":44.76009,"pbRate":4.180307,"volumeRatio":0.962663,"committee":-0.901639,"roa":0.058555,"roe":0.124883,"changeRate5Min":0.001154,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10335629845.53,"shortable":3,"shares":53597700,"floatShares":51773931,"preHourTrading":{"tag":"盘前","latestPrice":191.8,"preClose":191.11,"latestTime":"09:29 EDT","volume":651,"amount":124270.42509,"timestamp":1787750961135,"change":0.6899999999999977,"changeRate":0.003610486107477357},"postHourTrading":{"tag":"盘后","latestPrice":191.11,"preClose":191.11,"latestTime":"19:30 EDT","volume":13114,"amount":2506232.46,"timestamp":1787700601702,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":191.11000061035156,"preClose":191.11000061035156,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.6573,"impliedVolPercentile":0.4701},{"symbol":"WMB","nameCN":"Williams","changeRate":0.043472,"change":3.09,"latestPrice":74.17,"close":74.17,"volume":5577415,"market":"US","high":75.53,"low":71.185,"preClose":71.08,"open":71.5,"turnoverRate":0.004594,"peRate":29.550955,"amplitude":0.061128,"marketValue":90577803365.39,"askSize":131,"bidSize":47,"askPrice":74.18,"bidPrice":74.16,"week52High":80.075,"week52Low":56.085,"changeRate5Day":0.012698,"changeRate20Day":0.057607,"changeRate60Day":0.058966,"changeRateWTD":0.052206,"changeRateMTD":0.036763,"changeRateQTD":-0.002287,"changeRateYTD":0.233905,"amount":415090149.860725,"eps":2.509902,"lyrEps":2.14,"lyrPeRate":34.658879,"pbRate":6.885428,"volumeRatio":1.028661,"committee":-0.47191,"roa":0.05032,"roe":0.215026,"changeRate5Min":-0.000067,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.05,"divideRate":0.027639,"floatMarketCap":90054876087.43001,"shortable":3,"shares":1221218867,"floatShares":1214168479,"preHourTrading":{"tag":"盘前","latestPrice":71.8009,"preClose":71.08,"latestTime":"09:25 EDT","volume":13023,"amount":930274.04268,"timestamp":1787750730943,"change":0.7209000000000003,"changeRate":0.010142093415869448},"postHourTrading":{"tag":"盘后","latestPrice":71.14,"preClose":71.08,"latestTime":"19:44 EDT","volume":313506,"amount":22284599.0862,"timestamp":1787701462254,"change":0.060000000000002274,"changeRate":0.0008441193021947422},"overnightTrading":{"tag":"夜盘","latestPrice":71.08999633789062,"preClose":71.08000183105469,"latestTime":"20260826 04:00 EDT","volume":156,"amount":11105,"timestamp":1787731202158,"change":0.0099945068359375,"changeRate":0.00014060926531336867},"impliedVol":0.2876,"impliedVolPercentile":0.4223},{"symbol":"FROG","nameCN":"FrogAds, Inc.","changeRate":0.042356,"change":3.79,"latestPrice":93.27,"close":93.27,"volume":704881,"market":"US","high":93.7499,"low":87.15,"preClose":89.48,"open":88.63,"turnoverRate":0.006588,"peRate":0,"amplitude":0.073758,"marketValue":11472210000,"askSize":100,"bidSize":15,"askPrice":93.41,"bidPrice":93.14,"week52High":99.22,"week52Low":34.05,"changeRate5Day":0.022585,"changeRate20Day":0.272876,"changeRate60Day":0.056166,"changeRateWTD":0.012374,"changeRateMTD":0.168943,"changeRateQTD":0.026298,"changeRateYTD":0.493276,"amount":65135479.817848,"eps":-0.36875,"lyrEps":-0.62,"lyrPeRate":0,"pbRate":11.941437,"volumeRatio":0.520028,"committee":-0.73913,"roa":-0.029146,"roe":-0.049321,"changeRate5Min":-0.003579,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9979890000,"shortable":3,"shares":123000000,"floatShares":107000000,"preHourTrading":{"tag":"盘前","latestPrice":88.3,"preClose":89.48,"latestTime":"09:29 EDT","volume":3726,"amount":327530.244384,"timestamp":1787750999999,"change":-1.1800000000000068,"changeRate":-0.013187304425570036},"postHourTrading":{"tag":"盘后","latestPrice":89,"preClose":89.48,"latestTime":"19:47 EDT","volume":86167,"amount":7709316.3854,"timestamp":1787701667633,"change":-0.480000000000004,"changeRate":-0.005364327223960706},"overnightTrading":{"tag":"夜盘","latestPrice":89.4800033569336,"preClose":89.4800033569336,"latestTime":"20260826 04:00 EDT","volume":1,"amount":89,"timestamp":1787731202316,"change":0,"changeRate":0},"impliedVol":0.6929,"impliedVolPercentile":0.5418},{"symbol":"VERA","nameCN":"Vera Therapeutics, Inc.","changeRate":0.037132,"change":1.31,"latestPrice":36.59,"close":36.59,"volume":1453711,"market":"US","high":36.87,"low":34.6401,"preClose":35.28,"open":35.1,"turnoverRate":0.023147,"peRate":0,"amplitude":0.063206,"marketValue":2624011783.95,"askSize":156,"bidSize":315,"askPrice":36.61,"bidPrice":36.57,"week52High":56.05,"week52Low":21.15,"changeRate5Day":0.133695,"changeRate20Day":0.1255,"changeRate60Day":0.078079,"changeRateWTD":0.133695,"changeRateMTD":0.139875,"changeRateQTD":-0.147285,"changeRateYTD":-0.277449,"amount":52694800.017582,"eps":-5.898389,"lyrEps":-4.664443,"lyrPeRate":0,"pbRate":6.435218,"volumeRatio":0.950273,"committee":0.33758,"roa":-0.467561,"roe":-0.917531,"changeRate5Min":0.005496,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2297954634.95,"shortable":3,"shares":71713905,"floatShares":62802805,"preHourTrading":{"tag":"盘前","latestPrice":35.31,"preClose":35.28,"latestTime":"09:28 EDT","volume":4877,"amount":172818.83596,"timestamp":1787750881012,"change":0.030000000000001137,"changeRate":0.0008503401360544539},"postHourTrading":{"tag":"盘后","latestPrice":35.41,"preClose":35.28,"latestTime":"19:56 EDT","volume":20309,"amount":716731.8043,"timestamp":1787702177368,"change":0.12999999999999545,"changeRate":0.0036848072562356985},"overnightTrading":{"tag":"夜盘","latestPrice":35.279998779296875,"preClose":35.279998779296875,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.9666,"impliedVolPercentile":0.6454},{"symbol":"NTAP","nameCN":"NetApp","changeRate":0.036174,"change":6.78,"latestPrice":194.21,"close":194.21,"volume":685006,"market":"US","high":194.715,"low":187.31,"preClose":187.43,"open":187.56,"turnoverRate":0.003513,"peRate":30.584252,"amplitude":0.039508,"marketValue":38049609022.67,"askSize":526,"bidSize":3,"askPrice":194.26,"bidPrice":194.09,"week52High":209.06,"week52Low":93.69,"changeRate5Day":-0.001388,"changeRate20Day":0.121111,"changeRate60Day":0.080746,"changeRateWTD":0.01009,"changeRateMTD":0.088011,"changeRateQTD":0.254911,"changeRateYTD":0.813521,"amount":131554578.65387,"eps":6.35,"lyrEps":6.35,"lyrPeRate":30.584252,"pbRate":28.164033,"volumeRatio":0.383321,"committee":-0.988658,"roa":0.09824,"roe":1.067335,"changeRate5Min":0.000696,"earningDate":1788278400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.01071,"floatMarketCap":37870950000,"shortable":3,"shares":195919927,"floatShares":195000000,"preHourTrading":{"tag":"盘前","latestPrice":187.56,"preClose":187.43,"latestTime":"09:29 EDT","volume":1324,"amount":248031.44732,"timestamp":1787750999999,"change":0.12999999999999545,"changeRate":0.0006935922744491033},"postHourTrading":{"tag":"盘后","latestPrice":187.43,"preClose":187.43,"latestTime":"19:30 EDT","volume":100244,"amount":18787011.0366,"timestamp":1787700601723,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":187.44000244140625,"preClose":187.42999267578125,"latestTime":"20260826 04:00 EDT","volume":130,"amount":24314,"timestamp":1787731202262,"change":0.010009765625,"changeRate":0.000053405356752667746},"impliedVol":0.6326,"impliedVolPercentile":0.9801},{"symbol":"DELL","nameCN":"Dell Technologies Inc.","changeRate":0.035172,"change":15.88,"latestPrice":467.38,"close":467.38,"volume":3107722,"market":"US","high":469.38,"low":451.53,"preClose":451.5,"open":452.73,"turnoverRate":0.010223,"peRate":37.3612,"amplitude":0.039535,"marketValue":301994047998.64,"askSize":189,"bidSize":100,"askPrice":467.49,"bidPrice":467.29,"week52High":514,"week52Low":110.22,"changeRate5Day":0.068175,"changeRate20Day":0.264419,"changeRate60Day":0.003047,"changeRateWTD":0.057229,"changeRateMTD":0.152971,"changeRateQTD":0.083252,"changeRateYTD":2.712901,"amount":1441369771.597046,"eps":12.509769,"lyrEps":8.68,"lyrPeRate":53.845622,"pbRate":-215.095476,"volumeRatio":0.808149,"committee":-0.307958,"roa":0.070038,"roe":0.330131,"changeRate5Min":-0.000118,"earningDate":1788192000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.31,"divideRate":0.004942,"floatMarketCap":142083520000,"shortable":3,"shares":646142428,"floatShares":304000000,"preHourTrading":{"tag":"盘前","latestPrice":448.98,"preClose":451.5,"latestTime":"09:29 EDT","volume":8797,"amount":3946169.16828,"timestamp":1787750974050,"change":-2.519999999999982,"changeRate":-0.005581395348837169},"postHourTrading":{"tag":"盘后","latestPrice":451.4,"preClose":451.5,"latestTime":"19:59 EDT","volume":51564,"amount":23286072.3574,"timestamp":1787702396128,"change":-0.10000000000002274,"changeRate":-0.00022148394241422532},"overnightTrading":{"tag":"夜盘","latestPrice":450.75,"preClose":451.5,"latestTime":"20260826 04:00 EDT","volume":5882,"amount":2650009,"timestamp":1787731202306,"change":-0.75,"changeRate":-0.0016611295681063123},"impliedVol":0.7865,"impliedVolPercentile":0.7729}]}}}