US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,094.50

-6.7488-0.32%

Number of Gainers:302

Number of Losers:707

Number of Flat:13

PE:- -

High:2,101.27

Open:2,101.27

Low:2,084.85

Close:2,101.24

Volume:2.94B

Turnover:362.11B

Market Cap:97.43T

Float Cap:91.21T

Loading ...

Constituent

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

Braze, Inc. US BRZE	28.75	+9.15%	+2.41	1.45M	40.30M	3.25B
EyePoint US EYPT	3.385	+6.78%	+0.2150	1.61M	5.33M	291.83M
NRG Energy Inc US NRG	109.33	+5.53%	+5.73	2.79M	296.86M	23.07B
Spotify Technology S.A. US SPOT	513.72	+5.24%	+25.59	1.32M	663.87M	105.83B
Micron Technology US MU	1086.335	+3.90%	+40.78	23.24M	24.63B	1.23T
Kohl's US KSS	20.38	+3.82%	+0.7500	2.82M	56.33M	2.31B
Corteva, Inc. US CTVA	14.415	+3.63%	+0.5050	19.67M	280.70M	9.62B
CVS Health US CVS	89.5401	+3.60%	+3.11	3.93M	349.96M	114.75B
NetApp US NTAP	236.325	+3.45%	+7.88	1.57M	369.68M	46.30B
Eli Lilly US LLY	1196.14	+3.34%	+38.65	1.38M	1.64B	1.13T
Everpure US P	152.005	+3.26%	+4.81	2.75M	413.07M	50.49B
Hewlett Packard Enterprise US HPE	72.735	+3.20%	+2.26	16.02M	1.16B	96.51B
Rollins US ROL	31.285	+3.08%	+0.9350	4.64M	144.13M	15.05B
Duolingo, Inc. US DUOL	152.69	+3.08%	+4.56	440.63K	66.10M	7.11B
e.l.f. Beauty Inc. US ELF	105.9	+3.03%	+3.11	655.87K	69.27M	6.24B
ResMed US RMD	227.31	+3.00%	+6.62	490.27K	111.16M	32.05B
TransMedics Group, Inc. US TMDX	82.68	+2.99%	+2.40	456.93K	37.81M	2.86B
SUPER MICRO COMPUTER INC US SMCI	44.755	+2.98%	+1.30	24.74M	1.09B	29.40B
THE CIGNA GROUP US CI	282.04	+2.80%	+7.67	629.76K	176.03M	74.31B
Intuit US INTU	297.68	+2.72%	+7.87	1.98M	580.98M	79.55B

1 2 3 4 5 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.tigrgood.cn/stock/BK4585"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","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":2094.4924,"timestamp":1791396771754,"preClose":2101.2412,"halted":0,"volume":2942832463,"delay":0,"changeRate":-0.003212,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-6.748779,"latestTime":"10-07 14:12:51 EDT","open":2101.2734,"high":2101.2734,"low":2084.8477,"amount":362112550596.76373,"amplitude":0.007817,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1791403200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.260921,"peRate":25.328275,"turnoverRate":0.004939,"increases":301,"decrements":708,"flats":6,"marketCap":97434534237675.25,"floatMarketCap":91206808598198.62},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2101.2734,"amplitude":0.007817,"preClose":2101.2412,"low":2084.8477,"pbRate":"5.260921","latestPrice":2094.4954,"volume":2942725519,"delay":0,"open":2101.2734,"prevYearClose":1827.5802,"prevWeekClose":2075.6873,"prevMonthClose":2058.3613,"prevQuarterClose":2058.3613,"fiveDayClose":2058.3613,"twentyDayClose":2050.0107,"sixtyDayClose":2024.9504,"secType":"PLATE","market":"US","turnoverRate":0.004939,"peRate":25.328275,"marketCap":97434534237675.25,"floatMarketCap":91206808598198.62,"timestamp":1791396770522,"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":302,"down":707,"flat":13},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"BRZE","nameCN":"Braze, Inc.","changeRate":0.091496,"change":2.41,"latestPrice":28.75,"close":28.75,"volume":1447169,"market":"US","high":28.9,"low":26.16,"preClose":26.34,"open":26.16,"turnoverRate":0.015433,"peRate":0,"amplitude":0.104024,"marketValue":3251064346.25,"askSize":50,"bidSize":20,"askPrice":28.77,"bidPrice":28.73,"week52High":37.3273,"week52Low":15.26,"changeRate5Day":0.145418,"changeRate20Day":0.211802,"changeRate60Day":0.097747,"changeRateWTD":0.130999,"changeRateMTD":0.145418,"changeRateQTD":0.145418,"changeRateYTD":-0.161563,"amount":40302519.976656,"eps":-1.023124,"lyrEps":-1.22,"lyrPeRate":0,"pbRate":5.416671,"volumeRatio":0.97015,"committee":-0.428571,"roa":-0.057697,"roe":-0.185106,"changeRate5Min":0.005772,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2695878875,"shortable":3,"shares":113080499,"floatShares":93769700,"preHourTrading":{"tag":"盘前","latestPrice":26.2,"preClose":26.34,"latestTime":"09:29 EDT","volume":2138,"amount":56255.541326,"timestamp":1791379794826,"change":-0.14000000000000057,"changeRate":-0.005315110098709209},"postHourTrading":{"tag":"盘后","latestPrice":26.7498,"preClose":26.34,"latestTime":"19:52 EDT","volume":285401,"amount":7531817.555,"timestamp":1791330722289,"change":0.4098000000000006,"changeRate":0.015558086560364488},"overnightTrading":{"tag":"夜盘","latestPrice":26.299999237060547,"preClose":26.34000015258789,"latestTime":"20261007 04:00 EDT","volume":5,"amount":132,"timestamp":1791360002350,"change":-0.04000091552734375,"changeRate":-0.0015186376346096445},"impliedVol":0.6364,"impliedVolPercentile":0.251},{"symbol":"EYPT","nameCN":"EyePoint","changeRate":0.067823,"change":0.215,"latestPrice":3.385,"close":3.385,"volume":1607820,"market":"US","high":3.415,"low":3.09,"preClose":3.17,"open":3.11,"turnoverRate":0.026499,"peRate":0,"amplitude":0.102524,"marketValue":291828087.13,"askSize":1601,"bidSize":1300,"askPrice":3.39,"bidPrice":3.38,"week52High":19.11,"week52Low":3.05,"changeRate5Day":0.035168,"changeRate20Day":-0.220046,"changeRate60Day":-0.75346,"changeRateWTD":0.041538,"changeRateMTD":0.035168,"changeRateQTD":0.035168,"changeRateYTD":-0.814724,"amount":5330377.64298,"eps":-3.764176,"lyrEps":-3.166673,"lyrPeRate":0,"pbRate":1.753659,"volumeRatio":0.782934,"committee":-0.103757,"roa":-0.748519,"roe":-1.487042,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":205382840.615,"shortable":0,"shares":86212138,"floatShares":60674399,"preHourTrading":{"tag":"盘前","latestPrice":3.13,"preClose":3.17,"latestTime":"09:29 EDT","volume":839,"amount":2644.191561,"timestamp":1791379741079,"change":-0.040000000000000036,"changeRate":-0.012618296529968466},"postHourTrading":{"tag":"盘后","latestPrice":3.17,"preClose":3.17,"latestTime":"19:30 EDT","volume":76505,"amount":242530.6191,"timestamp":1791329403705,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":3.25,"preClose":3.1700000762939453,"latestTime":"20261007 04:00 EDT","volume":280,"amount":910,"timestamp":1791360002394,"change":0.07999992370605469,"changeRate":0.0252365683850654},"impliedVol":3.1389,"impliedVolPercentile":0.9602},{"symbol":"NRG","nameCN":"NRG Energy Inc","changeRate":0.055309,"change":5.73,"latestPrice":109.33,"close":109.33,"volume":2792088,"market":"US","high":109.64,"low":101.02,"preClose":103.6,"open":101.02,"turnoverRate":0.013296,"peRate":28.262009,"amplitude":0.083205,"marketValue":23067150765.1,"askSize":100,"bidSize":210,"askPrice":109.32,"bidPrice":109.17,"week52High":189.96,"week52Low":93.355,"changeRate5Day":0.143021,"changeRate20Day":-0.052353,"changeRate60Day":-0.209815,"changeRateWTD":0.148063,"changeRateMTD":0.143021,"changeRateQTD":0.143021,"changeRateYTD":-0.313426,"amount":296864274.671631,"eps":3.868444,"lyrEps":4.01,"lyrPeRate":27.264339,"pbRate":5.485648,"volumeRatio":1.098932,"committee":0.354839,"roa":0.040607,"roe":0.237715,"changeRate5Min":-0.000229,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.865,"divideRate":0.017058,"floatMarketCap":22959300000,"shortable":3,"shares":210986470,"floatShares":210000000,"preHourTrading":{"tag":"盘前","latestPrice":101.0877,"preClose":103.6,"latestTime":"09:29 EDT","volume":2998,"amount":306460.25187,"timestamp":1791379769363,"change":-2.512299999999996,"changeRate":-0.024249999999999966},"postHourTrading":{"tag":"盘后","latestPrice":103.6,"preClose":103.6,"latestTime":"19:57 EDT","volume":75594,"amount":7833470.2278,"timestamp":1791331028715,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":103,"preClose":103.5999984741211,"latestTime":"20261007 04:00 EDT","volume":601,"amount":62250,"timestamp":1791360002404,"change":-0.5999984741210938,"changeRate":-0.0057914911482452505},"impliedVol":0.5498,"impliedVolPercentile":0.8088},{"symbol":"SPOT","nameCN":"Spotify Technology S.A.","changeRate":0.052425,"change":25.59,"latestPrice":513.72,"close":513.72,"volume":1315584,"market":"US","high":518.02,"low":485.06,"preClose":488.13,"open":485.45,"turnoverRate":0.00838,"peRate":28.238207,"amplitude":0.067523,"marketValue":105826320000,"askSize":7,"bidSize":19,"askPrice":514.35,"bidPrice":513.46,"week52High":700.12,"week52Low":405,"changeRate5Day":0.054044,"changeRate20Day":-0.017744,"changeRate60Day":0.067892,"changeRateWTD":0.086341,"changeRateMTD":0.054044,"changeRateQTD":0.054044,"changeRateYTD":-0.115359,"amount":663865454.882813,"eps":18.192373,"lyrEps":12.340025,"lyrPeRate":41.630386,"pbRate":12.620909,"volumeRatio":1.313628,"committee":0.117647,"roa":0.121862,"roe":0.444844,"changeRate5Min":-0.001108,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":80654040000,"shortable":3,"shares":206000000,"floatShares":157000000,"preHourTrading":{"tag":"盘前","latestPrice":482.1725,"preClose":488.13,"latestTime":"09:29 EDT","volume":680,"amount":331989.736,"timestamp":1791379751707,"change":-5.957499999999982,"changeRate":-0.012204740540429766},"postHourTrading":{"tag":"盘后","latestPrice":488.4467,"preClose":488.13,"latestTime":"19:59 EDT","volume":44224,"amount":21584952.5501,"timestamp":1791331170285,"change":0.31670000000002574,"changeRate":0.0006488025730850915},"overnightTrading":{"tag":"夜盘","latestPrice":489.010009765625,"preClose":488.1300048828125,"latestTime":"20261007 04:00 EDT","volume":53,"amount":25923,"timestamp":1791360002230,"change":0.8800048828125,"changeRate":0.0018028084199080666},"impliedVol":0.4867,"impliedVolPercentile":0.6215},{"symbol":"MU","nameCN":"Micron Technology","changeRate":0.038998,"change":40.775,"latestPrice":1086.335,"close":1086.335,"volume":23238057,"market":"US","high":1089.2,"low":1011.42,"preClose":1045.56,"open":1017.37,"turnoverRate":0.020665,"peRate":14.615027,"amplitude":0.074391,"marketValue":1225096970293.085,"askSize":1,"bidSize":2,"askPrice":1086.46,"bidPrice":1086.23,"week52High":1255,"week52Low":179.61,"changeRate5Day":0.019928,"changeRate20Day":0.056983,"changeRate60Day":0.104987,"changeRateWTD":0.010648,"changeRateMTD":0.019928,"changeRateQTD":0.019928,"changeRateYTD":2.806226,"amount":24625472825.273804,"eps":74.330002,"lyrEps":74.33,"lyrPeRate":14.615028,"pbRate":8.853264,"volumeRatio":1.110261,"committee":-0.973333,"roa":0.445573,"roe":0.882597,"changeRate5Min":0.00064,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5228,"divideRate":0.000481,"floatMarketCap":1221599811330.04,"shortable":3,"shares":1127734051,"floatShares":1124514824,"preHourTrading":{"tag":"盘前","latestPrice":1016.45,"preClose":1045.56,"latestTime":"09:29 EDT","volume":818360,"amount":835847043.824,"timestamp":1791379799999,"change":-29.1099999999999,"changeRate":-0.027841539462106338},"postHourTrading":{"tag":"盘后","latestPrice":1044.3646,"preClose":1045.56,"latestTime":"19:59 EDT","volume":2653413,"amount":2774558278.560791,"timestamp":1791331199595,"change":-1.195399999999836,"changeRate":-0.001143310761696924},"overnightTrading":{"tag":"夜盘","latestPrice":1035.18994140625,"preClose":1045.56005859375,"latestTime":"20261007 04:00 EDT","volume":159090,"amount":165894533,"timestamp":1791360002444,"change":-10.3701171875,"changeRate":-0.009918241522584104},"impliedVol":0.5102,"impliedVolPercentile":0.008},{"symbol":"KSS","nameCN":"Kohl's","changeRate":0.038207,"change":0.75,"latestPrice":20.38,"close":20.38,"volume":2819139,"market":"US","high":20.44,"low":19.17,"preClose":19.63,"open":19.45,"turnoverRate":0.025642,"peRate":8.743223,"amplitude":0.064697,"marketValue":2311091857.34,"askSize":41,"bidSize":58,"askPrice":20.39,"bidPrice":20.38,"week52High":25.22,"week52Low":11.38,"changeRate5Day":0.104009,"changeRate20Day":0.163242,"changeRate60Day":0.240414,"changeRateWTD":0.083466,"changeRateMTD":0.104009,"changeRateQTD":0.104009,"changeRateYTD":-0.00147,"amount":56331203.039841,"eps":2.330948,"lyrEps":2.38,"lyrPeRate":8.563025,"pbRate":0.554485,"volumeRatio":0.917049,"committee":0.171717,"roa":0.023133,"roe":0.066707,"changeRate5Min":-0.00049,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5,"divideRate":0.024534,"floatMarketCap":2240659575.96,"shortable":3,"shares":113399993,"floatShares":109944042,"preHourTrading":{"tag":"盘前","latestPrice":19.45,"preClose":19.63,"latestTime":"09:25 EDT","volume":361,"amount":7036.040176,"timestamp":1791379507533,"change":-0.17999999999999972,"changeRate":-0.009169638308711143},"postHourTrading":{"tag":"盘后","latestPrice":19.63,"preClose":19.63,"latestTime":"19:52 EDT","volume":60498,"amount":1187687.348,"timestamp":1791330745648,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":19.3799991607666,"preClose":19.6299991607666,"latestTime":"20261007 04:00 EDT","volume":145,"amount":2810,"timestamp":1791360002411,"change":-0.25,"changeRate":-0.012735609306579148},"impliedVol":0.584,"impliedVolPercentile":0.0916},{"symbol":"CTVA","nameCN":"Corteva, Inc.","changeRate":0.036305,"change":0.505,"latestPrice":14.415,"close":14.415,"volume":19674446,"market":"US","high":14.515,"low":13.75,"preClose":13.91,"open":14.22,"turnoverRate":0.029654,"peRate":9.421569,"amplitude":0.054996,"marketValue":9617630340,"askSize":600,"bidSize":5,"askPrice":14.43,"bidPrice":14.41,"week52High":90.97,"week52Low":11.74,"changeRate5Day":-0.814359,"changeRate20Day":-0.829912,"changeRate60Day":-0.830232,"changeRateWTD":0.209312,"changeRateMTD":-0.814359,"changeRateQTD":-0.814359,"changeRateYTD":-0.784947,"amount":280699565.425835,"eps":1.53,"lyrEps":1.60471,"lyrPeRate":8.982931,"pbRate":0.382274,"volumeRatio":0.339245,"committee":0.627445,"roa":0.045458,"roe":0.042557,"changeRate5Min":-0.002767,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.72,"divideRate":0.049948,"floatMarketCap":9563816175.51,"shortable":3,"shares":667196000,"floatShares":663462794,"preHourTrading":{"tag":"盘前","latestPrice":14.05,"preClose":13.91,"latestTime":"09:29 EDT","volume":138820,"amount":1951313.75142,"timestamp":1791379794163,"change":0.14000000000000057,"changeRate":0.010064701653486741},"postHourTrading":{"tag":"盘后","latestPrice":13.9,"preClose":13.91,"latestTime":"19:59 EDT","volume":1007708,"amount":13994136.161,"timestamp":1791331155350,"change":-0.009999999999999787,"changeRate":-0.0007189072609633204},"overnightTrading":{"tag":"夜盘","latestPrice":14.100000381469727,"preClose":13.90999984741211,"latestTime":"20261007 04:00 EDT","volume":25191,"amount":354022,"timestamp":1791360002416,"change":0.1900005340576172,"changeRate":0.013659276501930797},"impliedVol":0.6561,"impliedVolPercentile":0.992},{"symbol":"CVS","nameCN":"CVS Health","changeRate":0.035984,"change":3.1101,"latestPrice":89.5401,"close":89.5401,"volume":3934721,"market":"US","high":89.765,"low":87,"preClose":86.43,"open":87.085,"turnoverRate":0.003109,"peRate":23.461571,"amplitude":0.031991,"marketValue":114754986405.0603,"askSize":164,"bidSize":45,"askPrice":89.55,"bidPrice":89.52,"week52High":110.68,"week52Low":69.5101,"changeRate5Day":0.044931,"changeRate20Day":-0.061228,"changeRate60Day":-0.156714,"changeRateWTD":0.035625,"changeRateMTD":0.044931,"changeRateQTD":0.044931,"changeRateYTD":0.128277,"amount":349959318.746017,"eps":3.816458,"lyrEps":1.39,"lyrPeRate":64.417338,"pbRate":1.439801,"volumeRatio":0.559556,"committee":-0.569378,"roa":0.029676,"roe":0.062051,"changeRate5Min":0.000783,"earningDate":1793721600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6625,"divideRate":0.029735,"floatMarketCap":113331397488.25049,"shortable":3,"shares":1281604403,"floatShares":1265705505,"preHourTrading":{"tag":"盘前","latestPrice":87.05,"preClose":86.43,"latestTime":"09:29 EDT","volume":3532,"amount":306649.86472,"timestamp":1791379799086,"change":0.6199999999999903,"changeRate":0.007173435149832122},"postHourTrading":{"tag":"盘后","latestPrice":86.5929,"preClose":86.43,"latestTime":"19:58 EDT","volume":1226657,"amount":106021833.1132,"timestamp":1791331139657,"change":0.16289999999999338,"changeRate":0.0018847622353348765},"overnightTrading":{"tag":"夜盘","latestPrice":86.16000366210938,"preClose":86.43000030517578,"latestTime":"20261007 04:00 EDT","volume":134,"amount":11635,"timestamp":1791360002277,"change":-0.26999664306640625,"changeRate":-0.0031238764562429113},"impliedVol":0.3853,"impliedVolPercentile":0.753},{"symbol":"NTAP","nameCN":"NetApp","changeRate":0.034471,"change":7.875,"latestPrice":236.325,"close":236.325,"volume":1573753,"market":"US","high":238.075,"low":230.83,"preClose":228.45,"open":232.78,"turnoverRate":0.008071,"peRate":33.352659,"amplitude":0.031714,"marketValue":46300776748.275,"askSize":131,"bidSize":35,"askPrice":236.5,"bidPrice":236.19,"week52High":238.075,"week52Low":93.69,"changeRate5Day":0.124929,"changeRate20Day":0.27923,"changeRate60Day":0.35391,"changeRateWTD":0.044438,"changeRateMTD":0.124929,"changeRateQTD":0.124929,"changeRateYTD":1.206789,"amount":369680213.282364,"eps":7.085642,"lyrEps":6.35,"lyrPeRate":37.216535,"pbRate":30.970419,"volumeRatio":0.644849,"committee":-0.926471,"roa":0.116555,"roe":1.148178,"changeRate5Min":-0.000444,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0804,"divideRate":0.008803,"floatMarketCap":46083375000,"shortable":3,"shares":195919927,"floatShares":195000000,"preHourTrading":{"tag":"盘前","latestPrice":232.01,"preClose":228.45,"latestTime":"09:29 EDT","volume":15019,"amount":3494994.59272,"timestamp":1791379799999,"change":3.5600000000000023,"changeRate":0.015583278616765167},"postHourTrading":{"tag":"盘后","latestPrice":229.6478,"preClose":228.45,"latestTime":"19:59 EDT","volume":334958,"amount":76521940.2755,"timestamp":1791331175591,"change":1.1978000000000009,"changeRate":0.0052431604289778985},"overnightTrading":{"tag":"夜盘","latestPrice":228.5,"preClose":228.4499969482422,"latestTime":"20261007 04:00 EDT","volume":63,"amount":14395,"timestamp":1791360002347,"change":0.0500030517578125,"changeRate":0.00021887963416844007},"impliedVol":0.49,"impliedVolPercentile":0.7092},{"symbol":"LLY","nameCN":"Eli Lilly","changeRate":0.033391,"change":38.65,"latestPrice":1196.14,"close":1196.14,"volume":1376503,"market":"US","high":1206.6299,"low":1166,"preClose":1157.49,"open":1172.7401,"turnoverRate":0.001466,"peRate":40.153597,"amplitude":0.035102,"marketValue":1130811327097.98,"askSize":7,"bidSize":1,"askPrice":1198.34,"bidPrice":1196.25,"week52High":1292.65,"week52Low":783.8454,"changeRate5Day":0.033757,"changeRate20Day":0.063983,"changeRate60Day":0.037829,"changeRateWTD":0.046629,"changeRateMTD":0.033757,"changeRateQTD":0.033757,"changeRateYTD":0.11302,"amount":1640426950.571533,"eps":29.789112,"lyrEps":22.95,"lyrPeRate":52.11939,"pbRate":33.377943,"volumeRatio":0.807166,"committee":-0.75,"roa":0.203572,"roe":1.022859,"changeRate5Min":-0.000084,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.69,"divideRate":0.005593,"floatMarketCap":1123175460000,"shortable":3,"shares":945383757,"floatShares":939000000,"preHourTrading":{"tag":"盘前","latestPrice":1173,"preClose":1157.49,"latestTime":"09:29 EDT","volume":10770,"amount":12544347.807,"timestamp":1791379792694,"change":15.509999999999991,"changeRate":0.013399683798564127},"postHourTrading":{"tag":"盘后","latestPrice":1159.6304,"preClose":1157.49,"latestTime":"19:59 EDT","volume":190464,"amount":220467841.272801,"timestamp":1791331174813,"change":2.1403999999999996,"changeRate":0.0018491736429688374},"overnightTrading":{"tag":"夜盘","latestPrice":1159.760009765625,"preClose":1157.489990234375,"latestTime":"20261007 04:00 EDT","volume":777,"amount":900364,"timestamp":1791360002434,"change":2.27001953125,"changeRate":0.0019611569433877814},"impliedVol":0.3884,"impliedVolPercentile":0.5857},{"symbol":"P","nameCN":"Everpure","changeRate":0.032643,"change":4.805,"latestPrice":152.005,"close":152.005,"volume":2754161,"market":"US","high":152.15,"low":144.4706,"preClose":147.2,"open":144.4706,"turnoverRate":0.008694,"peRate":209.601939,"amplitude":0.05217,"marketValue":50488856571.02,"askSize":39,"bidSize":1,"askPrice":152.04,"bidPrice":151.95,"week52High":152.15,"week52Low":56.78,"changeRate5Day":0.162295,"changeRate20Day":0.566093,"changeRate60Day":0.973322,"changeRateWTD":0.084665,"changeRateMTD":0.162295,"changeRateQTD":0.162295,"changeRateYTD":1.268393,"amount":413069979.566513,"eps":0.725208,"lyrEps":0.55,"lyrPeRate":276.372727,"pbRate":32.767141,"volumeRatio":0.893719,"committee":-0.95,"roa":0.030308,"roe":0.177143,"changeRate5Min":0.001417,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":48151009182.674995,"shortable":3,"shares":332152604,"floatShares":316772535,"preHourTrading":{"tag":"盘前","latestPrice":144.57,"preClose":147.2,"latestTime":"09:29 EDT","volume":9230,"amount":1342301.2707,"timestamp":1791379799999,"change":-2.6299999999999955,"changeRate":-0.017866847826086926},"postHourTrading":{"tag":"盘后","latestPrice":148,"preClose":147.2,"latestTime":"19:59 EDT","volume":123616,"amount":18203604.198,"timestamp":1791331160859,"change":0.8000000000000114,"changeRate":0.00543478260869573},"overnightTrading":{"tag":"夜盘","latestPrice":146.8699951171875,"preClose":147.1999969482422,"latestTime":"20261007 04:00 EDT","volume":1312,"amount":193404,"timestamp":1791360002428,"change":-0.3300018310546875,"changeRate":-0.0022418603117955313},"impliedVol":0.6845,"impliedVolPercentile":0.4917},{"symbol":"HPE","nameCN":"Hewlett Packard Enterprise","changeRate":0.031995,"change":2.255,"latestPrice":72.735,"close":72.735,"volume":16022667,"market":"US","high":73.28,"low":69.82,"preClose":70.48,"open":70.11,"turnoverRate":0.012455,"peRate":36.981862,"amplitude":0.049092,"marketValue":96508732163.415,"askSize":234,"bidSize":125,"askPrice":72.74,"bidPrice":72.72,"week52High":73.28,"week52Low":19.84,"changeRate5Day":0.138441,"changeRate20Day":0.23489,"changeRate60Day":0.467615,"changeRateWTD":0.049113,"changeRateMTD":0.138441,"changeRateQTD":0.138441,"changeRateYTD":2.028102,"amount":1159557520.959618,"eps":1.966775,"lyrEps":-0.044561,"lyrPeRate":0,"pbRate":3.639916,"volumeRatio":0.996173,"committee":-0.297753,"roa":0.026408,"roe":0.109358,"changeRate5Min":-0.000893,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.57,"divideRate":0.007837,"floatMarketCap":93567855073.875,"shortable":3,"shares":1326854089,"floatShares":1286421325,"preHourTrading":{"tag":"盘前","latestPrice":70.2149,"preClose":70.48,"latestTime":"09:29 EDT","volume":153573,"amount":10758951.19761,"timestamp":1791379782494,"change":-0.2651000000000039,"changeRate":-0.003761350737798012},"postHourTrading":{"tag":"盘后","latestPrice":71.4243,"preClose":70.48,"latestTime":"19:59 EDT","volume":1489558,"amount":105189188.195,"timestamp":1791331188547,"change":0.9442999999999984,"changeRate":0.013398127128263312},"overnightTrading":{"tag":"夜盘","latestPrice":70.54000091552734,"preClose":70.4800033569336,"latestTime":"20261007 04:00 EDT","volume":17673,"amount":1247980,"timestamp":1791360002405,"change":0.05999755859375,"changeRate":0.0008512706545983392},"impliedVol":0.6215,"impliedVolPercentile":0.6255},{"symbol":"ROL","nameCN":"Rollins","changeRate":0.030807,"change":0.935,"latestPrice":31.285,"close":31.285,"volume":4644702,"market":"US","high":31.35,"low":30.43,"preClose":30.35,"open":30.58,"turnoverRate":0.015031,"peRate":28.435611,"amplitude":0.030313,"marketValue":15052795081.89,"askSize":296,"bidSize":603,"askPrice":31.29,"bidPrice":31.28,"week52High":66.14,"week52Low":29.285,"changeRate5Day":0.038679,"changeRate20Day":-0.094239,"changeRate60Day":-0.293633,"changeRateWTD":0.037301,"changeRateMTD":0.038679,"changeRateQTD":0.038679,"changeRateYTD":-0.478757,"amount":144134027.328735,"eps":1.100205,"lyrEps":1.087997,"lyrPeRate":28.754675,"pbRate":10.529398,"volumeRatio":0.81893,"committee":0.341491,"roa":0.140614,"roe":0.370086,"changeRate5Min":-0.000479,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7129,"divideRate":0.022787,"floatMarketCap":9667065000,"shortable":3,"shares":481150554,"floatShares":309000000,"preHourTrading":{"tag":"盘前","latestPrice":30.5177,"preClose":30.35,"latestTime":"09:29 EDT","volume":671,"amount":20430.8764,"timestamp":1791379763113,"change":0.16769999999999996,"changeRate":0.005525535420098845},"postHourTrading":{"tag":"盘后","latestPrice":30.35,"preClose":30.35,"latestTime":"19:39 EDT","volume":565472,"amount":17161588.4042,"timestamp":1791329991329,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":30.3700008392334,"preClose":30.350000381469727,"latestTime":"20261007 04:00 EDT","volume":40,"amount":1215,"timestamp":1791360002165,"change":0.020000457763671875,"changeRate":0.0006589936577359388},"impliedVol":0.4485,"impliedVolPercentile":0.992},{"symbol":"DUOL","nameCN":"Duolingo, Inc.","changeRate":0.030784,"change":4.56,"latestPrice":152.69,"close":152.69,"volume":440626,"market":"US","high":153.04,"low":146.81,"preClose":148.13,"open":146.89,"turnoverRate":0.011028,"peRate":18.206158,"amplitude":0.042058,"marketValue":7114303034.73,"askSize":11,"bidSize":57,"askPrice":152.76,"bidPrice":152.51,"week52High":353,"week52Low":87.89,"changeRate5Day":0.072261,"changeRate20Day":0.096596,"changeRate60Day":0.189638,"changeRateWTD":0.058363,"changeRateMTD":0.072261,"changeRateQTD":0.072261,"changeRateYTD":-0.129972,"amount":66104032.192719,"eps":8.386723,"lyrEps":8.57,"lyrPeRate":17.816803,"pbRate":5.046528,"volumeRatio":0.774061,"committee":0.676471,"roa":0.056419,"roe":0.344202,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6100713681,"shortable":3,"shares":46593117,"floatShares":39954900,"preHourTrading":{"tag":"盘前","latestPrice":147.13,"preClose":148.13,"latestTime":"09:25 EDT","volume":470,"amount":69281.196,"timestamp":1791379500030,"change":-1,"changeRate":-0.006750826976304598},"postHourTrading":{"tag":"盘后","latestPrice":148.1,"preClose":148.13,"latestTime":"19:53 EDT","volume":13092,"amount":1939491.8716,"timestamp":1791330780447,"change":-0.030000000000001137,"changeRate":-0.00020252480928914561},"overnightTrading":{"tag":"夜盘","latestPrice":148.1300048828125,"preClose":148.1300048828125,"latestTime":"20261007 04:00 EDT","volume":241,"amount":35781,"timestamp":1791360002392,"change":0,"changeRate":0},"impliedVol":0.7026,"impliedVolPercentile":0.4343},{"symbol":"ELF","nameCN":"e.l.f. Beauty Inc.","changeRate":0.030256,"change":3.11,"latestPrice":105.9,"close":105.9,"volume":655869,"market":"US","high":106.6,"low":103.3,"preClose":102.79,"open":103.3,"turnoverRate":0.011501,"peRate":106.445213,"amplitude":0.032104,"marketValue":6241432641.9,"askSize":136,"bidSize":7,"askPrice":106,"bidPrice":105.88,"week52High":147.75,"week52Low":48.82,"changeRate5Day":0.048826,"changeRate20Day":0.058153,"changeRate60Day":0.465744,"changeRateWTD":0.011655,"changeRateMTD":0.048826,"changeRateQTD":0.048826,"changeRateYTD":0.392688,"amount":69266535.653412,"eps":0.994878,"lyrEps":0.44,"lyrPeRate":240.681818,"pbRate":5.339624,"volumeRatio":0.706497,"committee":-0.902098,"roa":0.051414,"roe":0.060398,"changeRate5Min":-0.00212,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6039344942.700001,"shortable":3,"shares":58937041,"floatShares":57028753,"preHourTrading":{"tag":"盘前","latestPrice":103.2,"preClose":102.79,"latestTime":"09:22 EDT","volume":11469,"amount":1174069.02879,"timestamp":1791379323114,"change":0.4099999999999966,"changeRate":0.00398871485553066},"postHourTrading":{"tag":"盘后","latestPrice":102.5775,"preClose":102.79,"latestTime":"19:57 EDT","volume":70423,"amount":7238703.031,"timestamp":1791331037043,"change":-0.21250000000000568,"changeRate":-0.0020673217239031588},"overnightTrading":{"tag":"夜盘","latestPrice":102.41999816894531,"preClose":102.79000091552734,"latestTime":"20261007 04:00 EDT","volume":228,"amount":23359,"timestamp":1791360002373,"change":-0.37000274658203125,"changeRate":-0.0035995986310584714},"impliedVol":0.6589,"impliedVolPercentile":0.4143},{"symbol":"RMD","nameCN":"ResMed","changeRate":0.029997,"change":6.62,"latestPrice":227.31,"close":227.31,"volume":490272,"market":"US","high":228.75,"low":221.83,"preClose":220.69,"open":222.27,"turnoverRate":0.003502,"peRate":21.793863,"amplitude":0.031356,"marketValue":32050710000,"askSize":15,"bidSize":11,"askPrice":227.32,"bidPrice":227.19,"week52High":284.87,"week52Low":180.265,"changeRate5Day":0.028087,"changeRate20Day":0.033462,"changeRate60Day":0.177711,"changeRateWTD":0.038467,"changeRateMTD":0.028087,"changeRateQTD":0.028087,"changeRateYTD":-0.056296,"amount":111158119.145508,"eps":10.43,"lyrEps":10.43,"lyrPeRate":21.793864,"pbRate":4.86694,"volumeRatio":0.664113,"committee":-0.153846,"roa":0.140016,"roe":0.242692,"changeRate5Min":0.000616,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4,"divideRate":0.010558,"floatMarketCap":31823400000,"shortable":3,"shares":141000000,"floatShares":140000000,"preHourTrading":{"tag":"盘前","latestPrice":222.02,"preClose":220.69,"latestTime":"09:02 EDT","volume":96,"amount":21266.02464,"timestamp":1791378146304,"change":1.3300000000000125,"changeRate":0.006026553083510864},"postHourTrading":{"tag":"盘后","latestPrice":221.23,"preClose":220.69,"latestTime":"19:53 EDT","volume":207277,"amount":45744096.6714,"timestamp":1791330803868,"change":0.539999999999992,"changeRate":0.00244687117676375},"overnightTrading":{"tag":"夜盘","latestPrice":221.3699951171875,"preClose":220.69000244140625,"latestTime":"20261007 04:00 EDT","volume":70,"amount":15496,"timestamp":1791360002341,"change":0.67999267578125,"changeRate":0.0030812119636538125},"impliedVol":0.3717,"impliedVolPercentile":0.6574},{"symbol":"TMDX","nameCN":"TransMedics Group, Inc.","changeRate":0.029895,"change":2.4,"latestPrice":82.68,"close":82.68,"volume":456929,"market":"US","high":83.9,"low":80.56,"preClose":80.28,"open":80.96,"turnoverRate":0.013732,"peRate":20.581785,"amplitude":0.041604,"marketValue":2856110983.44,"askSize":11,"bidSize":10,"askPrice":82.77,"bidPrice":82.65,"week52High":156,"week52Low":60.105,"changeRate5Day":-0.009227,"changeRate20Day":-0.043056,"changeRate60Day":0.10846,"changeRateWTD":0.036155,"changeRateMTD":-0.009227,"changeRateQTD":-0.009227,"changeRateYTD":-0.320345,"amount":37806269.622978,"eps":4.017144,"lyrEps":4.87,"lyrPeRate":16.977413,"pbRate":5.513164,"volumeRatio":0.743079,"committee":-0.047619,"roa":0.043316,"roe":0.362849,"changeRate5Min":-0.006071,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2751233470.44,"shortable":3,"shares":34544158,"floatShares":33275683,"preHourTrading":{"tag":"盘前","latestPrice":81.09,"preClose":80.28,"latestTime":"09:29 EDT","volume":2014,"amount":162186.9165,"timestamp":1791379799999,"change":0.8100000000000023,"changeRate":0.010089686098654736},"postHourTrading":{"tag":"盘后","latestPrice":80.28,"preClose":80.28,"latestTime":"19:51 EDT","volume":17028,"amount":1367290.5473,"timestamp":1791330718905,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":80.69999694824219,"preClose":80.27999877929688,"latestTime":"20261007 04:00 EDT","volume":516,"amount":41571,"timestamp":1791360002398,"change":0.4199981689453125,"changeRate":0.005231666359387444},"impliedVol":0.7277,"impliedVolPercentile":0.6454},{"symbol":"SMCI","nameCN":"SUPER MICRO COMPUTER INC","changeRate":0.029798,"change":1.295,"latestPrice":44.755,"close":44.755,"volume":24740997,"market":"US","high":44.98,"low":42.46,"preClose":43.46,"open":42.52,"turnoverRate":0.04389,"peRate":13.728528,"amplitude":0.057984,"marketValue":29402486477,"askSize":10,"bidSize":50,"askPrice":44.76,"bidPrice":44.75,"week52High":58.78,"week52Low":19.48,"changeRate5Day":0.089725,"changeRate20Day":0.149628,"changeRate60Day":0.618626,"changeRateWTD":0.024376,"changeRateMTD":0.089725,"changeRateQTD":0.089725,"changeRateYTD":0.52904,"amount":1092445015.754299,"eps":3.26,"lyrEps":3.255366,"lyrPeRate":13.74807,"pbRate":2.867642,"volumeRatio":1.115134,"committee":0.176471,"roa":0.078771,"roe":0.214657,"changeRate5Min":-0.00145,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":25228715288.45,"shortable":3,"shares":656965400,"floatShares":563707190,"preHourTrading":{"tag":"盘前","latestPrice":42.51,"preClose":43.46,"latestTime":"09:29 EDT","volume":743836,"amount":31690757.886656,"timestamp":1791379799999,"change":-0.9500000000000028,"changeRate":-0.02185918085595957},"postHourTrading":{"tag":"盘后","latestPrice":43.64,"preClose":43.46,"latestTime":"19:59 EDT","volume":1247107,"amount":54212960.3547,"timestamp":1791331197667,"change":0.17999999999999972,"changeRate":0.004141739530602847},"overnightTrading":{"tag":"夜盘","latestPrice":43.279998779296875,"preClose":43.459999084472656,"latestTime":"20261007 04:00 EDT","volume":49757,"amount":2158121,"timestamp":1791360002407,"change":-0.18000030517578125,"changeRate":-0.004141746639844996},"impliedVol":0.8145,"impliedVolPercentile":0.4741},{"symbol":"CI","nameCN":"THE CIGNA GROUP","changeRate":0.027955,"change":7.67,"latestPrice":282.04,"close":282.04,"volume":629762,"market":"US","high":282.62,"low":275.61,"preClose":274.37,"open":275.99,"turnoverRate":0.00239,"peRate":11.662475,"amplitude":0.025549,"marketValue":74307386560,"askSize":20,"bidSize":5,"askPrice":282.13,"bidPrice":281.89,"week52High":312.18,"week52Low":239.51,"changeRate5Day":0.03756,"changeRate20Day":0.013912,"changeRate60Day":-0.070249,"changeRateWTD":0.042546,"changeRateMTD":0.03756,"changeRateQTD":0.03756,"changeRateYTD":0.024743,"amount":176033719.517151,"eps":24.183546,"lyrEps":22.18,"lyrPeRate":12.71596,"pbRate":1.743486,"volumeRatio":0.451779,"committee":-0.6,"roa":0.044621,"roe":0.167578,"changeRate5Min":0.000302,"earningDate":1793808000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.14,"divideRate":0.02177,"floatMarketCap":74307386560,"shortable":3,"shares":263464000,"floatShares":263464000,"preHourTrading":{"tag":"盘前","latestPrice":274.87,"preClose":274.37,"latestTime":"09:24 EDT","volume":10885,"amount":2986516.3615,"timestamp":1791379486739,"change":0.5,"changeRate":0.001822356671647775},"postHourTrading":{"tag":"盘后","latestPrice":274.37,"preClose":274.37,"latestTime":"19:41 EDT","volume":24505,"amount":6723277.7995,"timestamp":1791330099074,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":273.8399963378906,"preClose":274.3699951171875,"latestTime":"20261007 04:00 EDT","volume":37,"amount":10134,"timestamp":1791360002433,"change":-0.529998779296875,"changeRate":-0.0019316936572109668},"impliedVol":0.346,"impliedVolPercentile":0.6454},{"symbol":"INTU","nameCN":"Intuit","changeRate":0.027156,"change":7.87,"latestPrice":297.68,"close":297.68,"volume":1978567,"market":"US","high":298.1,"low":290.7,"preClose":289.81,"open":291.79,"turnoverRate":0.007572,"peRate":18.085056,"amplitude":0.025534,"marketValue":79550812480,"askSize":222,"bidSize":80,"askPrice":297.73,"bidPrice":297.64,"week52High":689.17,"week52Low":252.84,"changeRate5Day":0.079685,"changeRate20Day":-0.051793,"changeRate60Day":0.053996,"changeRateWTD":0.059058,"changeRateMTD":0.079685,"changeRateQTD":0.079685,"changeRateYTD":-0.550617,"amount":580979257.515228,"eps":16.459999,"lyrEps":16.46,"lyrPeRate":18.085055,"pbRate":4.188649,"volumeRatio":0.779032,"committee":-0.470199,"roa":0.104703,"roe":0.235956,"changeRate5Min":0.000269,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8,"divideRate":0.016125,"floatMarketCap":77781602303.28,"shortable":3,"shares":267236000,"floatShares":261292671,"preHourTrading":{"tag":"盘前","latestPrice":291.98,"preClose":289.81,"latestTime":"09:29 EDT","volume":34587,"amount":10042778.85534,"timestamp":1791379799999,"change":2.170000000000016,"changeRate":0.00748766433180365},"postHourTrading":{"tag":"盘后","latestPrice":289.0715,"preClose":289.81,"latestTime":"19:59 EDT","volume":482838,"amount":139929320.4499,"timestamp":1791331160832,"change":-0.7384999999999877,"changeRate":-0.0025482212484040844},"overnightTrading":{"tag":"夜盘","latestPrice":289.9700012207031,"preClose":289.80999755859375,"latestTime":"20261007 04:00 EDT","volume":257,"amount":74472,"timestamp":1791360002398,"change":0.160003662109375,"changeRate":0.0005520984902428202},"impliedVol":0.5195,"impliedVolPercentile":0.5219}]}}}