US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,078.03

+13.450.65%

Number of Gainers:423

Number of Losers:586

Number of Flat:15

PE:- -

High:2,080.05

Open:2,064.61

Low:2,064.59

Close:2,064.60

Volume:2.70B

Turnover:374.31B

Market Cap:96.72T

Float Cap:90.59T

Loading ...

Constituent

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

Quanta US PWR	624.42	+1.25%	+7.69	460.00K	286.75M	93.70B
Estee Lauder US EL	106.365	+1.24%	+1.31	2.02M	214.88M	38.33B
Mobileye Global Inc. US MBLY	8.645	+1.23%	+0.1050	1.50M	13.04M	7.35B
iShares Semiconductor ETF US SOXX	521.7	+1.22%	+6.30	6.13M	3.20B	41.89B
Broadridge Financial Solutions US BR	183.8	+1.21%	+2.20	333.40K	61.11M	20.95B
Automatic Data Processing Inc US ADP	284.79	+1.21%	+3.40	479.62K	136.45M	113.14B
VeriSign US VRSN	296.51	+1.20%	+3.52	238.00K	70.48M	26.77B
CRISPR Therapeutics AG US CRSP	59.94	+1.20%	+0.7100	717.76K	42.75M	5.80B
Iron Mountain US IRM	122.885	+1.20%	+1.46	472.49K	58.13M	36.56B
Zebra US ZBRA	364.13	+1.19%	+4.29	242.02K	88.27M	17.23B
Axcelis US ACLS	121.77	+1.17%	+1.41	133.42K	16.37M	3.76B
Cboe Global Markets, Inc US CBOE	315.82	+1.16%	+3.63	391.44K	123.75M	33.05B
Zillow US Z	35.355	+1.16%	+0.4050	2.36M	82.12M	7.95B
Invesco US IVZ	33.36	+1.15%	+0.3800	1.08M	35.98M	14.73B
Newmont Mining US NEM	133.1	+1.14%	+1.50	2.87M	380.32M	140.25B
Invesco QQQ US QQQ	719.39	+1.13%	+8.02	16.77M	12.03B	493.43B
Invesco NASDAQ 100 ETF US QQQM	296.19	+1.12%	+3.29	2.08M	615.34M	104.98B
AppLovin Corporation US APP	311.5558	+1.12%	+3.45	2.55M	793.33M	104.76B
Humana US HUM	395.42	+1.11%	+4.36	386.43K	151.26M	47.56B
IQVIA US IQV	264.42	+1.11%	+2.91	587.96K	154.98M	43.52B

1 ...8 9 10 11 12 ...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?page=10"},"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":2078.051,"timestamp":1787852785720,"preClose":2064.6035,"halted":0,"volume":2694811473,"delay":0,"changeRate":0.006513,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":13.44751,"latestTime":"08-27 13:46:25 EDT","open":2064.6084,"high":2080.051,"low":2064.588,"amount":374305880113.47076,"amplitude":0.00749,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1787860800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.233625,"peRate":25.813655,"turnoverRate":0.004536,"increases":422,"decrements":586,"flats":9,"marketCap":96719551460782.5,"floatMarketCap":90585052704757.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2080.051,"amplitude":0.00749,"preClose":2064.6035,"low":2064.588,"pbRate":"5.233625","latestPrice":2078.0347,"volume":2695084169,"delay":0,"open":2064.6084,"prevYearClose":1827.5802,"prevWeekClose":2066.1023,"prevMonthClose":2015.2385,"prevQuarterClose":2017.711,"fiveDayClose":2055.363,"twentyDayClose":1997.965,"sixtyDayClose":2045.303,"secType":"PLATE","market":"US","turnoverRate":0.004537,"peRate":25.813655,"marketCap":96719857473454.5,"floatMarketCap":90585235743221.5,"timestamp":1787852788599,"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":423,"down":586,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:9,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"PWR","nameCN":"Quanta","changeRate":0.012469,"change":7.69,"latestPrice":624.42,"close":624.42,"volume":460000,"market":"US","high":633.5,"low":617.3417,"preClose":616.73,"open":630.17,"turnoverRate":0.003087,"peRate":71.47799,"amplitude":0.0262,"marketValue":93698417102.4,"askSize":20,"bidSize":20,"askPrice":624.67,"bidPrice":624.3,"week52High":788.75,"week52Low":363.01,"changeRate5Day":-0.057437,"changeRate20Day":-0.051005,"changeRate60Day":-0.115628,"changeRateWTD":-0.023337,"changeRateMTD":-0.064343,"changeRateQTD":-0.132798,"changeRateYTD":0.479458,"amount":286745845.947266,"eps":8.735836,"lyrEps":6.8,"lyrPeRate":91.826471,"pbRate":9.721828,"volumeRatio":0.540164,"committee":0,"roa":0.052261,"roe":0.153365,"changeRate5Min":0.00036,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.43,"divideRate":0.000689,"floatMarketCap":93056304786.12,"shortable":3,"shares":150056720,"floatShares":149028386,"preHourTrading":{"tag":"盘前","latestPrice":636.62,"preClose":616.73,"latestTime":"09:26 EDT","volume":3184,"amount":2003527.8608,"timestamp":1787837192610,"change":19.889999999999986,"changeRate":0.03225074181570539},"postHourTrading":{"tag":"盘后","latestPrice":625.5,"preClose":616.73,"latestTime":"19:59 EDT","volume":74173,"amount":45757218.7071,"timestamp":1787788748738,"change":8.769999999999982,"changeRate":0.014220161172636294},"overnightTrading":{"tag":"夜盘","latestPrice":623,"preClose":616.72998046875,"latestTime":"20260827 04:00 EDT","volume":592,"amount":368772,"timestamp":1787817602219,"change":6.27001953125,"changeRate":0.01016655542914328},"impliedVol":0.4403,"impliedVolPercentile":0.5578},{"symbol":"EL","nameCN":"Estee Lauder","changeRate":0.012421,"change":1.305,"latestPrice":106.365,"close":106.365,"volume":2018201,"market":"US","high":108.38,"low":103.74,"preClose":105.06,"open":104.105,"turnoverRate":0.008204,"peRate":212.73,"amplitude":0.044165,"marketValue":38329716927.6,"askSize":18,"bidSize":500,"askPrice":106.45,"bidPrice":106.42,"week52High":121.635,"week52Low":66.22,"changeRate5Day":0.10624,"changeRate20Day":0.253122,"changeRate60Day":0.275207,"changeRateWTD":0.043408,"changeRateMTD":0.267759,"changeRateQTD":0.347245,"changeRateYTD":0.015709,"amount":214876076.80603,"eps":0.5,"lyrEps":0.5,"lyrPeRate":212.73,"pbRate":10.070866,"volumeRatio":0.707031,"committee":0.930502,"roa":0.052296,"roe":0.047451,"changeRate5Min":-0.001643,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4,"divideRate":0.013162,"floatMarketCap":26165790000,"shortable":3,"shares":360360240,"floatShares":246000000,"preHourTrading":{"tag":"盘前","latestPrice":103.9792,"preClose":105.06,"latestTime":"09:28 EDT","volume":655,"amount":68610.79805,"timestamp":1787837333860,"change":-1.0807999999999964,"changeRate":-0.010287454787740305},"postHourTrading":{"tag":"盘后","latestPrice":105.19,"preClose":105.06,"latestTime":"19:59 EDT","volume":300260,"amount":31545795.5936,"timestamp":1787788749072,"change":0.12999999999999545,"changeRate":0.0012373881591471107},"overnightTrading":{"tag":"夜盘","latestPrice":105.13999938964844,"preClose":105.05999755859375,"latestTime":"20260827 04:00 EDT","volume":22,"amount":2315,"timestamp":1787817602197,"change":0.0800018310546875,"changeRate":0.0007614870827506836},"impliedVol":0.3391,"impliedVolPercentile":0.0279},{"symbol":"MBLY","nameCN":"Mobileye Global Inc.","changeRate":0.012295,"change":0.105,"latestPrice":8.645,"close":8.645,"volume":1496184,"market":"US","high":8.83,"low":8.63,"preClose":8.54,"open":8.65,"turnoverRate":0.008485,"peRate":0,"amplitude":0.023419,"marketValue":7349871784.71,"askSize":725,"bidSize":1187,"askPrice":8.65,"bidPrice":8.64,"week52High":15.81,"week52Low":6.47,"changeRate5Day":-0.026464,"changeRate20Day":0.094304,"changeRate60Day":-0.198795,"changeRateWTD":-0.042636,"changeRateMTD":0.088791,"changeRateQTD":-0.106921,"changeRateYTD":-0.171935,"amount":13037718.461861,"eps":-4.980993,"lyrEps":-0.482164,"lyrPeRate":0,"pbRate":0.895234,"volumeRatio":0.6315,"committee":0.241632,"roa":-0.022588,"roe":-0.40067,"changeRate5Min":0.000255,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1524322976.995,"shortable":3,"shares":850187598,"floatShares":176324231,"preHourTrading":{"tag":"盘前","latestPrice":8.65,"preClose":8.54,"latestTime":"09:29 EDT","volume":9260,"amount":79813.98646,"timestamp":1787837361748,"change":0.11000000000000121,"changeRate":0.012880562060890072},"postHourTrading":{"tag":"盘后","latestPrice":8.6,"preClose":8.54,"latestTime":"19:57 EDT","volume":58001,"amount":495614.9894,"timestamp":1787788672795,"change":0.0600000000000005,"changeRate":0.007025761124121839},"overnightTrading":{"tag":"夜盘","latestPrice":8.550000190734863,"preClose":8.539999961853027,"latestTime":"20260827 04:00 EDT","volume":3180,"amount":27284,"timestamp":1787817602203,"change":0.010000228881835938,"changeRate":0.0011709869937360125},"impliedVol":0.5682,"impliedVolPercentile":0.1275},{"symbol":"SOXX","nameCN":"iShares Semiconductor ETF","changeRate":0.012224,"change":6.3,"latestPrice":521.7,"close":521.7,"volume":6126036,"market":"US","high":527.78,"low":517.0001,"preClose":515.4,"open":526.06,"turnoverRate":0.076289,"peRate":9.962638,"amplitude":0.020916,"marketValue":41892510000,"askSize":5,"bidSize":19,"askPrice":521.8,"bidPrice":521.7,"week52High":655.95,"week52Low":238.15,"changeRate5Day":-0.001244,"changeRate20Day":0.034032,"changeRate60Day":-0.137714,"changeRateWTD":0.003173,"changeRateMTD":0.033294,"changeRateQTD":-0.185811,"changeRateYTD":0.732359,"amount":3202068622.680908,"eps":52.36565,"lyrEps":-10.372677,"lyrPeRate":0,"pbRate":2.070728,"volumeRatio":1.493275,"committee":0.583333,"roa":0.003747,"roe":0.517594,"changeRate5Min":-0.001588,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4431,"divideRate":0.002766,"floatMarketCap":41892510000,"shortable":3,"shares":80300000,"floatShares":80300000,"preHourTrading":{"tag":"盘前","latestPrice":526.2,"preClose":515.4,"latestTime":"09:29 EDT","volume":136291,"amount":72095158.6636,"timestamp":1787837399999,"change":10.800000000000068,"changeRate":0.020954598370198037},"postHourTrading":{"tag":"盘后","latestPrice":528.36,"preClose":515.4,"latestTime":"19:59 EDT","volume":547895,"amount":286479002.809401,"timestamp":1787788799776,"change":12.960000000000036,"changeRate":0.025145518044237557},"overnightTrading":{"tag":"夜盘","latestPrice":527.489990234375,"preClose":515.4000244140625,"latestTime":"20260827 04:00 EDT","volume":51154,"amount":26872758,"timestamp":1787817602217,"change":12.0899658203125,"changeRate":0.023457441303106445},"impliedVol":0.4141,"impliedVolPercentile":0.3745},{"symbol":"BR","nameCN":"Broadridge Financial Solutions","changeRate":0.012115,"change":2.2,"latestPrice":183.8,"close":183.8,"volume":333397,"market":"US","high":184.465,"low":180.95,"preClose":181.6,"open":182.19,"turnoverRate":0.00295,"peRate":19.145833,"amplitude":0.019356,"marketValue":20953199816.2,"askSize":142,"bidSize":206,"askPrice":183.86,"bidPrice":183.77,"week52High":259.025,"week52Low":133.831,"changeRate5Day":0.029692,"changeRate20Day":0.187569,"changeRate60Day":0.187108,"changeRateWTD":0.008892,"changeRateMTD":0.193894,"changeRateQTD":0.342096,"changeRateYTD":-0.176413,"amount":61111869.519592,"eps":9.6,"lyrEps":9.6,"lyrPeRate":19.145833,"pbRate":7.376589,"volumeRatio":0.427396,"committee":0.183908,"roa":0.092951,"roe":0.409163,"changeRate5Min":0.000599,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.9,"divideRate":0.021219,"floatMarketCap":20769399816.2,"shortable":3,"shares":113999999,"floatShares":112999999,"preHourTrading":{"tag":"盘前","latestPrice":180.52,"preClose":181.6,"latestTime":"09:21 EDT","volume":131,"amount":23630.47823,"timestamp":1787836883758,"change":-1.079999999999984,"changeRate":-0.005947136563876565},"postHourTrading":{"tag":"盘后","latestPrice":180.71,"preClose":181.6,"latestTime":"19:45 EDT","volume":98705,"amount":17924161.85,"timestamp":1787787934847,"change":-0.8899999999999864,"changeRate":-0.0049008810572686475},"overnightTrading":{"tag":"夜盘","latestPrice":181.60000610351562,"preClose":181.60000610351562,"latestTime":"20260827 04:00 EDT","volume":2,"amount":363,"timestamp":1787817602237,"change":0,"changeRate":0},"impliedVol":0.3489,"impliedVolPercentile":0.6096},{"symbol":"ADP","nameCN":"Automatic Data Processing Inc","changeRate":0.012083,"change":3.4,"latestPrice":284.79,"close":284.79,"volume":479615,"market":"US","high":286.17,"low":279.17,"preClose":281.39,"open":280.19,"turnoverRate":0.001213,"peRate":26.031994,"amplitude":0.024877,"marketValue":113136454870.23,"askSize":2,"bidSize":6,"askPrice":284.79,"bidPrice":284.73,"week52High":305.31,"week52Low":188.16,"changeRate5Day":0.019985,"changeRate20Day":0.079281,"changeRate60Day":0.231897,"changeRateWTD":0.014173,"changeRateMTD":0.068791,"changeRateQTD":0.271668,"changeRateYTD":0.107141,"amount":136449472.2052,"eps":10.94,"lyrEps":10.94,"lyrPeRate":26.031993,"pbRate":18.758531,"volumeRatio":0.356254,"committee":0.5,"roa":0.062469,"roe":0.722387,"changeRate5Min":-0.000281,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.64,"divideRate":0.023315,"floatMarketCap":112610812271.43001,"shortable":3,"shares":397262737,"floatShares":395417017,"preHourTrading":{"tag":"盘前","latestPrice":280.39,"preClose":281.39,"latestTime":"09:29 EDT","volume":1899,"amount":527495.18076,"timestamp":1787837399999,"change":-1,"changeRate":-0.0035537865595792317},"postHourTrading":{"tag":"盘后","latestPrice":279.7,"preClose":281.39,"latestTime":"19:59 EDT","volume":154945,"amount":43597168.1616,"timestamp":1787788786668,"change":-1.6899999999999977,"changeRate":-0.006005899285688894},"overnightTrading":{"tag":"夜盘","latestPrice":279.7900085449219,"preClose":281.3900146484375,"latestTime":"20260827 04:00 EDT","volume":518,"amount":144672,"timestamp":1787817602208,"change":-1.600006103515625,"changeRate":-0.0056860798899159145},"impliedVol":0.2812,"impliedVolPercentile":0.4303},{"symbol":"VRSN","nameCN":"VeriSign","changeRate":0.012014,"change":3.52,"latestPrice":296.51,"close":296.51,"volume":237996,"market":"US","high":298.09,"low":292.01,"preClose":292.99,"open":293.36,"turnoverRate":0.002804,"peRate":32.197198,"amplitude":0.020752,"marketValue":26774853000,"askSize":15,"bidSize":52,"askPrice":296.69,"bidPrice":296.5,"week52High":312.48,"week52Low":208.8601,"changeRate5Day":0.07082,"changeRate20Day":0.03465,"changeRate60Day":-0.003026,"changeRateWTD":0.0522,"changeRateMTD":0.022378,"changeRateQTD":0.178685,"changeRateYTD":0.220457,"amount":70482768.154541,"eps":9.209187,"lyrEps":8.81,"lyrPeRate":33.656073,"pbRate":-11.87829,"volumeRatio":0.610756,"committee":0.552239,"roa":0.451239,"roe":-0.444566,"changeRate5Min":-0.000809,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.16,"divideRate":0.010657,"floatMarketCap":25168124612,"shortable":3,"shares":90300000,"floatShares":84881200,"preHourTrading":{"tag":"盘前","latestPrice":292.99,"preClose":292.99,"latestTime":"08:49 EDT","volume":113802,"amount":33342857.08416,"timestamp":1787834941225,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":292.99,"preClose":292.99,"latestTime":"19:48 EDT","volume":134082,"amount":39284546.02,"timestamp":1787788104634,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":292.989990234375,"preClose":292.989990234375,"latestTime":"20260827 04:00 EDT","volume":0,"amount":0,"timestamp":1787817600000,"change":0,"changeRate":0},"impliedVol":0.307,"impliedVolPercentile":0.49},{"symbol":"CRSP","nameCN":"CRISPR Therapeutics AG","changeRate":0.011987,"change":0.71,"latestPrice":59.94,"close":59.94,"volume":717764,"market":"US","high":60.11,"low":58.02,"preClose":59.23,"open":59.12,"turnoverRate":0.007704,"peRate":0,"amplitude":0.035286,"marketValue":5795754444,"askSize":134,"bidSize":62,"askPrice":59.99,"bidPrice":59.93,"week52High":78.48,"week52Low":44.12,"changeRate5Day":0.031315,"changeRate20Day":0.237407,"changeRate60Day":0.152249,"changeRateWTD":0.007395,"changeRateMTD":0.24901,"changeRateQTD":0.09901,"changeRateYTD":0.143021,"amount":42746591.308029,"eps":-4.759523,"lyrEps":-6.469999,"lyrPeRate":0,"pbRate":3.3184,"volumeRatio":0.571618,"committee":-0.367347,"roa":-0.142043,"roe":-0.260949,"changeRate5Min":-0.000667,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5584383226.8,"shortable":3,"shares":96692600,"floatShares":93166220,"preHourTrading":{"tag":"盘前","latestPrice":59.44,"preClose":59.23,"latestTime":"09:26 EDT","volume":3815,"amount":226044.52591,"timestamp":1787837192793,"change":0.21000000000000085,"changeRate":0.0035455005909167795},"postHourTrading":{"tag":"盘后","latestPrice":59.35,"preClose":59.23,"latestTime":"19:56 EDT","volume":19749,"amount":1171214.0109,"timestamp":1787788572298,"change":0.12000000000000455,"changeRate":0.0020260003376668},"overnightTrading":{"tag":"夜盘","latestPrice":59.22999954223633,"preClose":59.22999954223633,"latestTime":"20260827 04:00 EDT","volume":365,"amount":21658,"timestamp":1787817602213,"change":0,"changeRate":0},"impliedVol":0.6436,"impliedVolPercentile":0.4343},{"symbol":"IRM","nameCN":"Iron Mountain","changeRate":0.011982,"change":1.455,"latestPrice":122.885,"close":122.885,"volume":472493,"market":"US","high":125.395,"low":122.06,"preClose":121.43,"open":122.73,"turnoverRate":0.001588,"peRate":87.596431,"amplitude":0.027464,"marketValue":36555684427.045,"askSize":2,"bidSize":2,"askPrice":122.86,"bidPrice":122.76,"week52High":134.68,"week52Low":77.77,"changeRate5Day":-0.000447,"changeRate20Day":-0.014081,"changeRate60Day":-0.043399,"changeRateWTD":0.007089,"changeRateMTD":0.004619,"changeRateQTD":-0.027116,"changeRateYTD":0.481435,"amount":58125845.749893,"eps":1.402854,"lyrEps":0.48947,"lyrPeRate":251.057266,"pbRate":-28.538616,"volumeRatio":0.588819,"committee":-0.433428,"roa":0.046338,"roe":2.250574,"changeRate5Min":-0.000691,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3758,"divideRate":0.027471,"floatMarketCap":36555684427.045,"shortable":3,"shares":297478817,"floatShares":297478817,"preHourTrading":{"tag":"盘前","latestPrice":122,"preClose":121.43,"latestTime":"09:29 EDT","volume":1054,"amount":128086.59112,"timestamp":1787837398723,"change":0.5699999999999932,"changeRate":0.00469406242279497},"postHourTrading":{"tag":"盘后","latestPrice":121.43,"preClose":121.43,"latestTime":"19:59 EDT","volume":128886,"amount":15650691.864,"timestamp":1787788786665,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":121.43000030517578,"preClose":121.43000030517578,"latestTime":"20260827 04:00 EDT","volume":0,"amount":0,"timestamp":1787817600000,"change":0,"changeRate":0},"impliedVol":0.34,"impliedVolPercentile":0.3147},{"symbol":"ZBRA","nameCN":"Zebra","changeRate":0.011922,"change":4.29,"latestPrice":364.13,"close":364.13,"volume":242022,"market":"US","high":366.9099,"low":361.82,"preClose":359.84,"open":361.82,"turnoverRate":0.005167,"peRate":33.672632,"amplitude":0.014145,"marketValue":17227230625.8,"askSize":18,"bidSize":3,"askPrice":363.86,"bidPrice":363.37,"week52High":386.23,"week52Low":199.05,"changeRate5Day":0.010013,"changeRate20Day":0.261843,"changeRate60Day":0.431104,"changeRateWTD":-0.011886,"changeRateMTD":0.239296,"changeRateQTD":0.383157,"changeRateYTD":0.499588,"amount":88265256.478088,"eps":10.813827,"lyrEps":8.179999,"lyrPeRate":44.514675,"pbRate":5.015205,"volumeRatio":0.623469,"committee":-0.714286,"roa":0.073152,"roe":0.152864,"changeRate5Min":-0.001344,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":17054214620.43,"shortable":3,"shares":47310660,"floatShares":46835511,"preHourTrading":{"tag":"盘前","latestPrice":360,"preClose":359.84,"latestTime":"09:29 EDT","volume":54,"amount":19401.99318,"timestamp":1787837395086,"change":0.160000000000025,"changeRate":0.0004446420631392425},"postHourTrading":{"tag":"盘后","latestPrice":359.84,"preClose":359.84,"latestTime":"19:59 EDT","volume":11570,"amount":4163340.035,"timestamp":1787788760074,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":359.8399963378906,"preClose":359.8399963378906,"latestTime":"20260827 04:00 EDT","volume":2,"amount":720,"timestamp":1787817602129,"change":0,"changeRate":0},"impliedVol":0.3582,"impliedVolPercentile":0.1594},{"symbol":"ACLS","nameCN":"Axcelis","changeRate":0.011715,"change":1.41,"latestPrice":121.77,"close":121.77,"volume":133421,"market":"US","high":126.6971,"low":119.37,"preClose":120.36,"open":124.61,"turnoverRate":0.004381,"peRate":40.822129,"amplitude":0.060877,"marketValue":3760438915.53,"askSize":27,"bidSize":324,"askPrice":122,"bidPrice":121.77,"week52High":193.78,"week52Low":73.6,"changeRate5Day":-0.025606,"changeRate20Day":-0.027474,"changeRate60Day":-0.23309,"changeRateWTD":-0.041709,"changeRateMTD":-0.066038,"changeRateQTD":-0.357245,"changeRateYTD":0.515683,"amount":16371835.289566,"eps":2.982941,"lyrEps":3.8,"lyrPeRate":32.044737,"pbRate":3.528209,"volumeRatio":0.695634,"committee":0.846154,"roa":0.041241,"roe":0.088868,"changeRate5Min":-0.000575,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3708203969.25,"shortable":3,"shares":30881489,"floatShares":30452525,"preHourTrading":{"tag":"盘前","latestPrice":124.79,"preClose":120.36,"latestTime":"09:29 EDT","volume":77,"amount":9594.27084,"timestamp":1787837399903,"change":4.430000000000007,"changeRate":0.03680624792289803},"postHourTrading":{"tag":"盘后","latestPrice":120.35,"preClose":120.36,"latestTime":"19:47 EDT","volume":10033,"amount":1207904.4636,"timestamp":1787788077240,"change":-0.010000000000005116,"changeRate":-0.00008308408109010565},"overnightTrading":{"tag":"夜盘","latestPrice":122.69999694824219,"preClose":120.36000061035156,"latestTime":"20260827 04:00 EDT","volume":17,"amount":2086,"timestamp":1787817602235,"change":2.339996337890625,"changeRate":0.019441644450186},"impliedVol":0.6356,"impliedVolPercentile":0.5458},{"symbol":"CBOE","nameCN":"Cboe Global Markets, Inc","changeRate":0.011628,"change":3.63,"latestPrice":315.82,"close":315.82,"volume":391443,"market":"US","high":317.74,"low":310.94,"preClose":312.19,"open":312.01,"turnoverRate":0.003764,"peRate":24.620146,"amplitude":0.021782,"marketValue":33048830411.48,"askSize":1,"bidSize":1,"askPrice":315.45,"bidPrice":315.32,"week52High":371.18,"week52Low":227.15,"changeRate5Day":0.073816,"changeRate20Day":0.065088,"changeRate60Day":0.145978,"changeRateWTD":0.050143,"changeRateMTD":0.018019,"changeRateQTD":0.301438,"changeRateYTD":0.258247,"amount":123748549.92627,"eps":12.827706,"lyrEps":10.42,"lyrPeRate":30.309021,"pbRate":5.874512,"volumeRatio":0.536725,"committee":0,"roa":0.115775,"roe":0.26297,"changeRate5Min":-0.001943,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.88,"divideRate":0.009119,"floatMarketCap":32845749308.52,"shortable":3,"shares":104644514,"floatShares":104001486,"preHourTrading":{"tag":"盘前","latestPrice":309.7162,"preClose":312.19,"latestTime":"09:14 EDT","volume":92,"amount":28499.9256,"timestamp":1787836463044,"change":-2.473799999999983,"changeRate":-0.00792402062846338},"postHourTrading":{"tag":"盘后","latestPrice":312.19,"preClose":312.19,"latestTime":"19:58 EDT","volume":14734,"amount":4599897.8853,"timestamp":1787788732247,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":312,"preClose":312.19000244140625,"latestTime":"20260827 04:00 EDT","volume":1,"amount":312,"timestamp":1787817601999,"change":-0.19000244140625,"changeRate":-0.0006086115504032222},"impliedVol":0.3479,"impliedVolPercentile":0.7689},{"symbol":"Z","nameCN":"Zillow","changeRate":0.011588,"change":0.405,"latestPrice":35.355,"close":35.355,"volume":2355837,"market":"US","high":35.44,"low":34.21,"preClose":34.95,"open":35.15,"turnoverRate":0.011502,"peRate":157.446824,"amplitude":0.035193,"marketValue":7954875000,"askSize":321,"bidSize":227,"askPrice":35.38,"bidPrice":35.35,"week52High":93.88,"week52Low":29.23,"changeRate5Day":-0.010218,"changeRate20Day":0.048799,"changeRate60Day":-0.027908,"changeRateWTD":-0.014632,"changeRateMTD":0.038021,"changeRateQTD":0.121669,"changeRateYTD":-0.48175,"amount":82117271.840309,"eps":0.224552,"lyrEps":0.09,"lyrPeRate":392.833333,"pbRate":1.846536,"volumeRatio":1.376393,"committee":-0.171533,"roa":0.008861,"roe":0.012149,"changeRate5Min":0.003263,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7241554924.139999,"shortable":3,"shares":225000000,"floatShares":204824068,"preHourTrading":{"tag":"盘前","latestPrice":35.02,"preClose":34.95,"latestTime":"09:27 EDT","volume":1692,"amount":59891.53788,"timestamp":1787837224087,"change":0.07000000000000028,"changeRate":0.0020028612303290495},"postHourTrading":{"tag":"盘后","latestPrice":35.09,"preClose":34.95,"latestTime":"19:59 EDT","volume":79538,"amount":2779430.5961,"timestamp":1787788774563,"change":0.14000000000000057,"changeRate":0.004005722460658099},"overnightTrading":{"tag":"夜盘","latestPrice":35.380001068115234,"preClose":34.95000076293945,"latestTime":"20260827 04:00 EDT","volume":57,"amount":2016,"timestamp":1787817602224,"change":0.43000030517578125,"changeRate":0.012303298878086098},"impliedVol":0.5097,"impliedVolPercentile":0.3187},{"symbol":"IVZ","nameCN":"Invesco","changeRate":0.011522,"change":0.38,"latestPrice":33.36,"close":33.36,"volume":1076314,"market":"US","high":33.64,"low":32.85,"preClose":32.98,"open":32.94,"turnoverRate":0.003023,"peRate":0,"amplitude":0.023954,"marketValue":14728440000,"askSize":102,"bidSize":11,"askPrice":33.36,"bidPrice":33.35,"week52High":33.64,"week52Low":20.67,"changeRate5Day":0.063776,"changeRate20Day":0.133923,"changeRate60Day":0.209572,"changeRateWTD":0.041849,"changeRateMTD":0.127027,"changeRateQTD":0.264115,"changeRateYTD":0.26989,"amount":35975646.819603,"eps":-0.686894,"lyrEps":-1.604728,"lyrPeRate":0,"pbRate":1.478551,"volumeRatio":0.483086,"committee":-0.818182,"roa":0.029147,"roe":-0.005733,"changeRate5Min":-0.000958,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.85,"divideRate":0.02548,"floatMarketCap":11876160000,"shortable":3,"shares":441500000,"floatShares":356000000,"preHourTrading":{"tag":"盘前","latestPrice":32.81,"preClose":32.98,"latestTime":"09:21 EDT","volume":52613,"amount":1735178.84452,"timestamp":1787836883763,"change":-0.1699999999999946,"changeRate":-0.005154639175257569},"postHourTrading":{"tag":"盘后","latestPrice":33.49,"preClose":32.98,"latestTime":"19:40 EDT","volume":53957,"amount":1780355.6852,"timestamp":1787787602476,"change":0.5100000000000051,"changeRate":0.015463917525773353},"overnightTrading":{"tag":"夜盘","latestPrice":32.97999954223633,"preClose":32.97999954223633,"latestTime":"20260827 04:00 EDT","volume":0,"amount":0,"timestamp":1787817600000,"change":0,"changeRate":0},"impliedVol":0.3447,"impliedVolPercentile":0.1355},{"symbol":"NEM","nameCN":"Newmont Mining","changeRate":0.011398,"change":1.5,"latestPrice":133.1,"close":133.1,"volume":2865229,"market":"US","high":133.7,"low":130.89,"preClose":131.6,"open":131.45,"turnoverRate":0.002726,"peRate":16.841118,"amplitude":0.021353,"marketValue":140246441270.1,"askSize":22,"bidSize":2,"askPrice":133.13,"bidPrice":133.09,"week52High":135.29,"week52Low":71.4888,"changeRate5Day":0.042777,"changeRate20Day":0.389933,"changeRate60Day":0.215525,"changeRateWTD":0.011552,"changeRateMTD":0.420339,"changeRateQTD":0.425054,"changeRateYTD":0.332999,"amount":380321069.695389,"eps":7.903276,"lyrEps":6.39,"lyrPeRate":20.829421,"pbRate":3.979413,"volumeRatio":0.491521,"committee":-0.342105,"roa":0.157549,"roe":0.25905,"changeRate5Min":-0.000901,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.03,"divideRate":0.007739,"floatMarketCap":139888100000,"shortable":3,"shares":1053692271,"floatShares":1051000000,"preHourTrading":{"tag":"盘前","latestPrice":130.5,"preClose":131.6,"latestTime":"09:29 EDT","volume":21006,"amount":2752606.2843,"timestamp":1787837355144,"change":-1.0999999999999943,"changeRate":-0.00835866261398172},"postHourTrading":{"tag":"盘后","latestPrice":132.15,"preClose":131.6,"latestTime":"19:58 EDT","volume":4533788,"amount":596647614.3523,"timestamp":1787788727778,"change":0.5500000000000114,"changeRate":0.004179331306990968},"overnightTrading":{"tag":"夜盘","latestPrice":131.92999267578125,"preClose":131.60000610351562,"latestTime":"20260827 04:00 EDT","volume":32407,"amount":4272256,"timestamp":1787817602226,"change":0.329986572265625,"changeRate":0.002507496633442858},"impliedVol":0.4287,"impliedVolPercentile":0.1753},{"symbol":"QQQ","nameCN":"Invesco QQQ","changeRate":0.011274,"change":8.02,"latestPrice":719.39,"close":719.39,"volume":16769712,"market":"US","high":720.62,"low":714.525,"preClose":711.37,"open":716.98,"turnoverRate":0.024449,"peRate":6.419879,"amplitude":0.008568,"marketValue":493429601000,"askSize":800,"bidSize":117,"askPrice":719.41,"bidPrice":719.4,"week52High":748.65,"week52Low":555.6,"changeRate5Day":0.0119,"changeRate20Day":0.052432,"changeRate60Day":-0.035877,"changeRateWTD":0.00834,"changeRateMTD":0.04564,"changeRateQTD":-0.023099,"changeRateYTD":0.171054,"amount":12034172148.105469,"eps":112.056625,"lyrEps":112.056622,"lyrPeRate":6.419879,"pbRate":1.280721,"volumeRatio":0.856836,"committee":-0.376936,"roa":0.003328,"roe":0.211562,"changeRate5Min":-0.000486,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.0589,"divideRate":0.004252,"floatMarketCap":493429601000,"shortable":3,"shares":685900000,"floatShares":685900000,"preHourTrading":{"tag":"盘前","latestPrice":716.73,"preClose":711.37,"latestTime":"09:29 EDT","volume":677490,"amount":486451132.6785,"timestamp":1787837399999,"change":5.360000000000014,"changeRate":0.007534756877574277},"postHourTrading":{"tag":"盘后","latestPrice":719.7676,"preClose":711.37,"latestTime":"19:59 EDT","volume":3243299,"amount":2318528006.92889,"timestamp":1787788799268,"change":8.397600000000011,"changeRate":0.011804827305059268},"overnightTrading":{"tag":"夜盘","latestPrice":717.4400024414062,"preClose":711.3699951171875,"latestTime":"20260827 04:00 EDT","volume":405271,"amount":290258925,"timestamp":1787817602228,"change":6.07000732421875,"changeRate":0.008532841370711464},"impliedVol":0.2087,"impliedVolPercentile":0.1474},{"symbol":"QQQM","nameCN":"Invesco NASDAQ 100 ETF","changeRate":0.011233,"change":3.29,"latestPrice":296.19,"close":296.19,"volume":2081846,"market":"US","high":296.69,"low":294.23,"preClose":292.9,"open":295.25,"turnoverRate":0.005874,"peRate":0,"amplitude":0.008399,"marketValue":104981583896.19,"askSize":1200,"bidSize":760,"askPrice":296.21,"bidPrice":296.2,"week52High":308.21,"week52Low":228.75,"changeRate5Day":0.011612,"changeRate20Day":0.052746,"changeRate60Day":-0.035934,"changeRateWTD":0.008272,"changeRateMTD":0.045536,"changeRateQTD":-0.022378,"changeRateYTD":0.171082,"amount":615335938.902344,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.237841,"committee":-0.22449,"roa":0,"roe":0,"changeRate5Min":-0.000506,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.318,"divideRate":0.00445,"floatMarketCap":104981583896.19,"shortable":3,"shares":354440001,"floatShares":354440001,"preHourTrading":{"tag":"盘前","latestPrice":295.15,"preClose":292.9,"latestTime":"09:29 EDT","volume":32791,"amount":9694514.8696,"timestamp":1787837399999,"change":2.25,"changeRate":0.007681802663024924},"postHourTrading":{"tag":"盘后","latestPrice":296.2,"preClose":292.9,"latestTime":"19:59 EDT","volume":88283,"amount":25972623.8449,"timestamp":1787788797648,"change":3.3000000000000114,"changeRate":0.011266643905769928},"overnightTrading":{"tag":"夜盘","latestPrice":295.3399963378906,"preClose":292.8999938964844,"latestTime":"20260827 04:00 EDT","volume":33924,"amount":10010054,"timestamp":1787817602229,"change":2.44000244140625,"changeRate":0.008330496730118016},"impliedVol":0.2027,"impliedVolPercentile":0.2311},{"symbol":"APP","nameCN":"AppLovin Corporation","changeRate":0.011184,"change":3.4458,"latestPrice":311.5558,"close":311.5558,"volume":2546689,"market":"US","high":315.88,"low":306.5,"preClose":308.11,"open":312.01,"turnoverRate":0.009948,"peRate":23.950861,"amplitude":0.030444,"marketValue":104764038381.557,"askSize":134,"bidSize":160,"askPrice":311.59,"bidPrice":311.46,"week52High":745.61,"week52Low":297.5,"changeRate5Day":0.009022,"changeRate20Day":-0.228574,"changeRate60Day":-0.485567,"changeRateWTD":0.018922,"changeRateMTD":-0.213044,"changeRateQTD":-0.395307,"changeRateYTD":-0.537628,"amount":793328208.35733,"eps":13.008125,"lyrEps":9.749202,"lyrPeRate":31.957057,"pbRate":33.121564,"volumeRatio":0.874041,"committee":-0.185751,"roa":0.464596,"roe":2.036862,"changeRate5Min":0.001015,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":79758284800,"shortable":3,"shares":336260915,"floatShares":256000000,"preHourTrading":{"tag":"盘前","latestPrice":312.01,"preClose":308.11,"latestTime":"09:29 EDT","volume":19128,"amount":5944042.2588,"timestamp":1787837399999,"change":3.8999999999999773,"changeRate":0.01265781701340423},"postHourTrading":{"tag":"盘后","latestPrice":311,"preClose":308.11,"latestTime":"19:59 EDT","volume":117501,"amount":36344169.2585,"timestamp":1787788796242,"change":2.8899999999999864,"changeRate":0.009379766966343144},"overnightTrading":{"tag":"夜盘","latestPrice":309.2099914550781,"preClose":308.1099853515625,"latestTime":"20260827 04:00 EDT","volume":7436,"amount":2303657,"timestamp":1787817602221,"change":1.100006103515625,"changeRate":0.003570173495871891},"impliedVol":0.5553,"impliedVolPercentile":0.0717},{"symbol":"HUM","nameCN":"Humana","changeRate":0.011149,"change":4.36,"latestPrice":395.42,"close":395.42,"volume":386430,"market":"US","high":397,"low":386.61,"preClose":391.06,"open":389.305,"turnoverRate":0.003259,"peRate":37.374291,"amplitude":0.026569,"marketValue":47558376548.56,"askSize":61,"bidSize":6,"askPrice":396.05,"bidPrice":395.3,"week52High":428.8818,"week52Low":163.11,"changeRate5Day":0.038584,"changeRate20Day":0.078438,"changeRate60Day":0.232299,"changeRateWTD":0.043655,"changeRateMTD":0.086737,"changeRateQTD":-0.004531,"changeRateYTD":0.543825,"amount":151255716.421509,"eps":10.58,"lyrEps":9.84,"lyrPeRate":40.184959,"pbRate":2.475323,"volumeRatio":0.507425,"committee":-0.820896,"roa":0.038957,"roe":0.068934,"changeRate5Min":-0.001578,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.5404,"divideRate":0.008954,"floatMarketCap":46879432500.16,"shortable":3,"shares":120273068,"floatShares":118556048,"preHourTrading":{"tag":"盘前","latestPrice":388,"preClose":391.06,"latestTime":"09:21 EDT","volume":764,"amount":297821.45624,"timestamp":1787836883745,"change":-3.0600000000000023,"changeRate":-0.007824886206720201},"postHourTrading":{"tag":"盘后","latestPrice":391.06,"preClose":391.06,"latestTime":"19:46 EDT","volume":12319,"amount":4817397.28,"timestamp":1787787961044,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":391.05999755859375,"preClose":391.05999755859375,"latestTime":"20260827 04:00 EDT","volume":1,"amount":391,"timestamp":1787817602094,"change":0,"changeRate":0},"impliedVol":0.5353,"impliedVolPercentile":0.6494},{"symbol":"IQV","nameCN":"IQVIA","changeRate":0.011128,"change":2.91,"latestPrice":264.42,"close":264.42,"volume":587961,"market":"US","high":265.24,"low":259.745,"preClose":261.51,"open":261.49,"turnoverRate":0.003894,"peRate":32.755249,"amplitude":0.021013,"marketValue":43523532000,"askSize":26,"bidSize":6,"askPrice":264.31,"bidPrice":264.23,"week52High":265.24,"week52Low":154.5,"changeRate5Day":0.032689,"changeRate20Day":0.11199,"changeRate60Day":0.463795,"changeRateWTD":0.017705,"changeRateMTD":0.125096,"changeRateQTD":0.368492,"changeRateYTD":0.173062,"amount":154979938.054138,"eps":8.072599,"lyrEps":7.84,"lyrPeRate":33.727041,"pbRate":7.052914,"volumeRatio":0.698987,"committee":-0.625,"roa":0.050608,"roe":0.228179,"changeRate5Min":0.000757,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":39927420000,"shortable":3,"shares":164600000,"floatShares":151000000,"preHourTrading":{"tag":"盘前","latestPrice":261.49,"preClose":261.51,"latestTime":"09:18 EDT","volume":136,"amount":35641.79472,"timestamp":1787836731430,"change":-0.01999999999998181,"changeRate":-0.00007647891094023865},"postHourTrading":{"tag":"盘后","latestPrice":261.51,"preClose":261.51,"latestTime":"19:30 EDT","volume":92687,"amount":24237447.57,"timestamp":1787787002417,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":261.510009765625,"preClose":261.510009765625,"latestTime":"20260827 04:00 EDT","volume":3,"amount":785,"timestamp":1787817602243,"change":0,"changeRate":0},"impliedVol":0.3456,"impliedVolPercentile":0.2789}]}}}