US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,095.66

-5.6033-0.27%

Number of Gainers:330

Number of Losers:679

Number of Flat:13

PE:- -

High:2,101.27

Open:2,101.27

Low:2,084.85

Close:2,101.24

Volume:3.27B

Turnover:399.91B

Market Cap:97.49T

Float Cap:91.25T

Loading ...

Constituent

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

Braze, Inc. US BRZE	28.65	+8.77%	+2.31	1.79M	50.20M	3.24B
EyePoint US EYPT	3.395	+7.10%	+0.2250	1.87M	6.21M	292.69M
NRG Energy Inc US NRG	109.48	+5.68%	+5.88	3.18M	339.23M	23.10B
Spotify Technology S.A. US SPOT	512.945	+5.08%	+24.82	1.44M	726.13M	105.67B
Moderna, Inc. US MRNA	196.73	+4.95%	+9.27	10.10M	1.93B	78.54B
Micron Technology US MU	1086.63	+3.93%	+41.07	24.58M	26.07B	1.23T
e.l.f. Beauty Inc. US ELF	106.805	+3.91%	+4.02	733.48K	77.53M	6.29B
Corteva, Inc. US CTVA	14.415	+3.63%	+0.5050	22.08M	315.45M	9.62B
Everpure US P	152.39	+3.53%	+5.19	3.18M	477.50M	50.62B
Dyne Therapeutics, Inc. US DYN	15.93	+3.44%	+0.5300	1.40M	22.20M	2.97B
SUPER MICRO COMPUTER INC US SMCI	44.89	+3.29%	+1.43	27.46M	1.21B	29.49B
Duolingo, Inc. US DUOL	153	+3.29%	+4.87	500.13K	75.20M	7.13B
Kohl's US KSS	20.275	+3.29%	+0.6450	3.10M	62.00M	2.30B
Eli Lilly US LLY	1193.775	+3.13%	+36.29	1.48M	1.76B	1.13T
Hewlett Packard Enterprise US HPE	72.66	+3.09%	+2.18	17.40M	1.26B	96.41B
ResMed US RMD	227.395	+3.04%	+6.71	567.52K	128.70M	32.06B
Rollins US ROL	31.265	+3.01%	+0.9150	5.33M	165.51M	15.04B
Intuit US INTU	298.54	+3.01%	+8.73	2.17M	639.15M	79.78B
CVS Health US CVS	88.91	+2.87%	+2.48	4.75M	423.14M	113.95B
NetApp US NTAP	234.93	+2.84%	+6.48	1.81M	426.13M	46.03B

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?page=1"},"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":2095.638,"timestamp":1791399480453,"preClose":2101.2412,"halted":0,"volume":3273149534,"delay":0,"changeRate":-0.002667,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-5.603271,"latestTime":"10-07 14:58:00 EDT","open":2101.2734,"high":2101.2734,"low":2084.8477,"amount":399912987335.3932,"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":0.005493,"increases":328,"decrements":680,"flats":7,"marketCap":97488078665889.75,"floatMarketCap":91252838526799.12},"@#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":2095.656,"volume":3272747654,"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":0.005493,"peRate":25.328275,"marketCap":97490561932961.75,"floatMarketCap":91255002279759.12,"timestamp":1791399477371,"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":330,"down":679,"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":0.087699,"change":2.31,"latestPrice":28.65,"close":28.65,"volume":1790984,"market":"US","high":29.01,"low":26.16,"preClose":26.34,"open":26.16,"turnoverRate":0.0191,"peRate":0,"amplitude":0.1082,"marketValue":3239756296.35,"askSize":25,"bidSize":1,"askPrice":28.66,"bidPrice":28.64,"week52High":37.3273,"week52Low":15.26,"changeRate5Day":0.141434,"changeRate20Day":0.207587,"changeRate60Day":0.093929,"changeRateWTD":0.127065,"changeRateMTD":0.141434,"changeRateQTD":0.141434,"changeRateYTD":-0.164479,"amount":50202495.440735,"eps":-1.023124,"lyrEps":-1.22,"lyrPeRate":0,"pbRate":5.397831,"volumeRatio":1.032766,"committee":-0.923077,"roa":-0.057697,"roe":-0.185106,"changeRate5Min":-0.001046,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2686501905,"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":0.6344,"impliedVolPercentile":0.243},{"symbol":"EYPT","nameCN":"EyePoint","changeRate":0.070978,"change":0.225,"latestPrice":3.395,"close":3.395,"volume":1865993,"market":"US","high":3.42,"low":3.09,"preClose":3.17,"open":3.11,"turnoverRate":0.030754,"peRate":0,"amplitude":0.104101,"marketValue":292690208.51,"askSize":2155,"bidSize":1545,"askPrice":3.4,"bidPrice":3.39,"week52High":19.11,"week52Low":3.05,"changeRate5Day":0.038226,"changeRate20Day":-0.217742,"changeRate60Day":-0.752731,"changeRateWTD":0.044615,"changeRateMTD":0.038226,"changeRateQTD":0.038226,"changeRateYTD":-0.814176,"amount":6207452.048295,"eps":-3.764176,"lyrEps":-3.166673,"lyrPeRate":0,"pbRate":1.758839,"volumeRatio":0.781607,"committee":-0.18,"roa":-0.748519,"roe":-1.487042,"changeRate5Min":-0.001471,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":205989584.605,"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":3.186,"impliedVolPercentile":0.9641},{"symbol":"NRG","nameCN":"NRG Energy Inc","changeRate":0.056757,"change":5.88,"latestPrice":109.48,"close":109.48,"volume":3176956,"market":"US","high":110.3725,"low":101.02,"preClose":103.6,"open":101.02,"turnoverRate":0.015128,"peRate":28.300785,"amplitude":0.090275,"marketValue":23098798735.6,"askSize":180,"bidSize":5,"askPrice":109.58,"bidPrice":109.39,"week52High":189.96,"week52Low":93.355,"changeRate5Day":0.14459,"changeRate20Day":-0.051053,"changeRate60Day":-0.208731,"changeRateWTD":0.149638,"changeRateMTD":0.14459,"changeRateQTD":0.14459,"changeRateYTD":-0.312484,"amount":339234145.889343,"eps":3.868444,"lyrEps":4.01,"lyrPeRate":27.301746,"pbRate":5.493174,"volumeRatio":1.075582,"committee":-0.945946,"roa":0.040607,"roe":0.237715,"changeRate5Min":-0.005134,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.865,"divideRate":0.017035,"floatMarketCap":22990800000,"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":0.5542,"impliedVolPercentile":0.8446},{"symbol":"SPOT","nameCN":"Spotify Technology S.A.","changeRate":0.050837,"change":24.815,"latestPrice":512.945,"close":512.945,"volume":1437304,"market":"US","high":518.02,"low":485.06,"preClose":488.13,"open":485.45,"turnoverRate":0.009155,"peRate":28.195607,"amplitude":0.067523,"marketValue":105666670000,"askSize":28,"bidSize":5,"askPrice":512.95,"bidPrice":512.71,"week52High":700.12,"week52Low":405,"changeRate5Day":0.052454,"changeRate20Day":-0.019226,"changeRate60Day":0.066281,"changeRateWTD":0.084703,"changeRateMTD":0.052454,"changeRateQTD":0.052454,"changeRateYTD":-0.116693,"amount":726126831.74292,"eps":18.192373,"lyrEps":12.340025,"lyrPeRate":41.567582,"pbRate":12.601869,"volumeRatio":1.234506,"committee":-0.411765,"roa":0.121862,"roe":0.444844,"changeRate5Min":-0.001421,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":80532365000.00002,"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":"MRNA","nameCN":"Moderna, Inc.","changeRate":0.049451,"change":9.27,"latestPrice":196.73,"close":196.73,"volume":10096876,"market":"US","high":196.9,"low":182.512,"preClose":187.46,"open":183.01,"turnoverRate":0.027434,"peRate":0,"amplitude":0.076752,"marketValue":78541676442.97,"askSize":200,"bidSize":210,"askPrice":196.81,"bidPrice":196.63,"week52High":212.22,"week52Low":22.28,"changeRate5Day":0.021603,"changeRate20Day":0.450704,"changeRate60Day":1.917112,"changeRateWTD":0.035367,"changeRateMTD":0.021603,"changeRateQTD":0.021603,"changeRateYTD":5.671075,"amount":1925665572.484314,"eps":-8.007623,"lyrEps":-7.26,"lyrPeRate":0,"pbRate":11.616873,"volumeRatio":0.708355,"committee":0.105263,"roa":-0.132558,"roe":-0.389975,"changeRate5Min":0.002165,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":72405531409.08,"shortable":3,"shares":399235889,"floatShares":368045196,"preHourTrading":{"tag":"盘前","latestPrice":183.22,"preClose":187.46,"latestTime":"09:29 EDT","volume":175745,"amount":32314596.94215,"timestamp":1791379799999,"change":-4.240000000000009,"changeRate":-0.022618158540488684},"postHourTrading":{"tag":"盘后","latestPrice":187.6493,"preClose":187.46,"latestTime":"19:59 EDT","volume":303773,"amount":56995004.1541,"timestamp":1791331199182,"change":0.1893000000000029,"changeRate":0.0010098154272911708},"overnightTrading":{"tag":"夜盘","latestPrice":185.19000244140625,"preClose":187.4600067138672,"latestTime":"20261007 04:00 EDT","volume":66808,"amount":12391218,"timestamp":1791360002443,"change":-2.2700042724609375,"changeRate":-0.012109272330955358},"impliedVol":0.9469,"impliedVolPercentile":0.9084},{"symbol":"MU","nameCN":"Micron Technology","changeRate":0.03928,"change":41.07,"latestPrice":1086.63,"close":1086.63,"volume":24575034,"market":"US","high":1089.2,"low":1011.42,"preClose":1045.56,"open":1017.37,"turnoverRate":0.021854,"peRate":14.618996,"amplitude":0.074391,"marketValue":1225429651838.1301,"askSize":20,"bidSize":10,"askPrice":1086.47,"bidPrice":1086.3,"week52High":1255,"week52Low":179.61,"changeRate5Day":0.020204,"changeRate20Day":0.05727,"changeRate60Day":0.105287,"changeRateWTD":0.010922,"changeRateMTD":0.020204,"changeRateQTD":0.020204,"changeRateYTD":2.80726,"amount":26074510058.31665,"eps":74.330002,"lyrEps":74.33,"lyrPeRate":14.618996,"pbRate":8.855668,"volumeRatio":1.009974,"committee":-0.333333,"roa":0.445573,"roe":0.882597,"changeRate5Min":-0.000028,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5228,"divideRate":0.000481,"floatMarketCap":1221931543203.12,"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":0.5125,"impliedVolPercentile":0.008},{"symbol":"ELF","nameCN":"e.l.f. Beauty Inc.","changeRate":0.03906,"change":4.015,"latestPrice":106.805,"close":106.805,"volume":733482,"market":"US","high":106.97,"low":103.3,"preClose":102.79,"open":103.3,"turnoverRate":0.012862,"peRate":107.354872,"amplitude":0.035704,"marketValue":6294770664.005,"askSize":17,"bidSize":100,"askPrice":106.85,"bidPrice":106.76,"week52High":147.75,"week52Low":48.82,"changeRate5Day":0.057789,"changeRate20Day":0.067196,"changeRate60Day":0.47827,"changeRateWTD":0.0203,"changeRateMTD":0.057789,"changeRateQTD":0.057789,"changeRateYTD":0.40459,"amount":77530813.505035,"eps":0.994878,"lyrEps":0.44,"lyrPeRate":242.738636,"pbRate":5.385255,"volumeRatio":0.679631,"committee":0.980198,"roa":0.051414,"roe":0.060398,"changeRate5Min":-0.000889,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6090955964.165,"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":0.6609,"impliedVolPercentile":0.4303},{"symbol":"CTVA","nameCN":"Corteva, Inc.","changeRate":0.036305,"change":0.505,"latestPrice":14.415,"close":14.415,"volume":22080242,"market":"US","high":14.515,"low":13.75,"preClose":13.91,"open":14.22,"turnoverRate":0.03328,"peRate":9.421569,"amplitude":0.054996,"marketValue":9617630340,"askSize":780,"bidSize":929,"askPrice":14.42,"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":315450892.957521,"eps":1.53,"lyrEps":1.60471,"lyrPeRate":8.982931,"pbRate":0.382274,"volumeRatio":0.327496,"committee":0.087185,"roa":0.045458,"roe":0.042557,"changeRate5Min":-0.002077,"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":0.6564,"impliedVolPercentile":0.992},{"symbol":"P","nameCN":"Everpure","changeRate":0.035258,"change":5.19,"latestPrice":152.39,"close":152.39,"volume":3177042,"market":"US","high":152.68,"low":144.4706,"preClose":147.2,"open":144.4706,"turnoverRate":0.010029,"peRate":210.132822,"amplitude":0.05577,"marketValue":50616735323.56,"askSize":11,"bidSize":104,"askPrice":152.41,"bidPrice":152.35,"week52High":152.68,"week52Low":56.78,"changeRate5Day":0.165239,"changeRate20Day":0.57006,"changeRate60Day":0.97832,"changeRateWTD":0.087413,"changeRateMTD":0.165239,"changeRateQTD":0.165239,"changeRateYTD":1.274138,"amount":477501811.278809,"eps":0.725208,"lyrEps":0.55,"lyrPeRate":277.072727,"pbRate":32.850134,"volumeRatio":0.886799,"committee":0.808696,"roa":0.030308,"roe":0.177143,"changeRate5Min":-0.000459,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":48272966608.649994,"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":0.6813,"impliedVolPercentile":0.4667},{"symbol":"DYN","nameCN":"Dyne Therapeutics, Inc.","changeRate":0.034416,"change":0.53,"latestPrice":15.93,"close":15.93,"volume":1403051,"market":"US","high":16.065,"low":15.245,"preClose":15.4,"open":15.4,"turnoverRate":0.007543,"peRate":0,"amplitude":0.053247,"marketValue":2972168424,"askSize":1208,"bidSize":142,"askPrice":15.94,"bidPrice":15.92,"week52High":27.305,"week52Low":12.77,"changeRate5Day":-0.011173,"changeRate20Day":-0.16988,"changeRate60Day":-0.330109,"changeRateWTD":0.048026,"changeRateMTD":-0.011173,"changeRateQTD":-0.011173,"changeRateYTD":-0.185583,"amount":22198711.015939,"eps":-3.348564,"lyrEps":-3.47403,"lyrPeRate":0,"pbRate":4.232948,"volumeRatio":0.433826,"committee":-0.78963,"roa":-0.389551,"roe":-0.815651,"changeRate5Min":0.000314,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2962980000,"shortable":3,"shares":186576800,"floatShares":186000000,"preHourTrading":{"tag":"盘前","latestPrice":15.37,"preClose":15.4,"latestTime":"09:29 EDT","volume":4479,"amount":69108.161667,"timestamp":1791379799999,"change":-0.030000000000001137,"changeRate":-0.0019480519480520218},"postHourTrading":{"tag":"盘后","latestPrice":15.7,"preClose":15.4,"latestTime":"19:30 EDT","volume":95472,"amount":1472229.7223,"timestamp":1791329402771,"change":0.29999999999999893,"changeRate":0.01948051948051941},"overnightTrading":{"tag":"夜盘","latestPrice":15.699999809265137,"preClose":15.399999618530273,"latestTime":"20261007 04:00 EDT","volume":6,"amount":94,"timestamp":1791360002442,"change":0.3000001907348633,"changeRate":0.01948053234844783},"impliedVol":0.6175,"impliedVolPercentile":0.4701},{"symbol":"SMCI","nameCN":"SUPER MICRO COMPUTER INC","changeRate":0.032904,"change":1.43,"latestPrice":44.89,"close":44.89,"volume":27459460,"market":"US","high":44.98,"low":42.46,"preClose":43.46,"open":42.52,"turnoverRate":0.048712,"peRate":13.769939,"amplitude":0.057984,"marketValue":29491176806,"askSize":563,"bidSize":1,"askPrice":44.9,"bidPrice":44.89,"week52High":58.78,"week52Low":19.48,"changeRate5Day":0.093012,"changeRate20Day":0.153095,"changeRate60Day":0.623508,"changeRateWTD":0.027466,"changeRateMTD":0.093012,"changeRateQTD":0.093012,"changeRateYTD":0.533652,"amount":1214572441.296997,"eps":3.26,"lyrEps":3.255366,"lyrPeRate":13.78954,"pbRate":2.876292,"volumeRatio":1.064614,"committee":-0.466281,"roa":0.078771,"roe":0.214657,"changeRate5Min":0.001674,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":25304815759.1,"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":0.8133,"impliedVolPercentile":0.4661},{"symbol":"DUOL","nameCN":"Duolingo, Inc.","changeRate":0.032877,"change":4.87,"latestPrice":153,"close":153,"volume":500133,"market":"US","high":153.55,"low":146.81,"preClose":148.13,"open":146.89,"turnoverRate":0.012517,"peRate":18.243122,"amplitude":0.045501,"marketValue":7128746901,"askSize":183,"bidSize":6,"askPrice":153.01,"bidPrice":152.9,"week52High":353,"week52Low":87.89,"changeRate5Day":0.074438,"changeRate20Day":0.098822,"changeRate60Day":0.192053,"changeRateWTD":0.060512,"changeRateMTD":0.074438,"changeRateQTD":0.074438,"changeRateYTD":-0.128205,"amount":75196899.827133,"eps":8.386723,"lyrEps":8.57,"lyrPeRate":17.852975,"pbRate":5.056774,"volumeRatio":0.755755,"committee":-0.865169,"roa":0.056419,"roe":0.344202,"changeRate5Min":-0.002965,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6113099700,"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":0.6991,"impliedVolPercentile":0.4343},{"symbol":"KSS","nameCN":"Kohl's","changeRate":0.032858,"change":0.645,"latestPrice":20.275,"close":20.275,"volume":3096899,"market":"US","high":20.44,"low":19.17,"preClose":19.63,"open":19.45,"turnoverRate":0.028168,"peRate":8.698177,"amplitude":0.064697,"marketValue":2299184858.075,"askSize":41,"bidSize":24,"askPrice":20.28,"bidPrice":20.27,"week52High":25.22,"week52Low":11.38,"changeRate5Day":0.098321,"changeRate20Day":0.157249,"changeRate60Day":0.234023,"changeRateWTD":0.077884,"changeRateMTD":0.098321,"changeRateQTD":0.098321,"changeRateYTD":-0.006614,"amount":62000362.412603,"eps":2.330948,"lyrEps":2.38,"lyrPeRate":8.518908,"pbRate":0.551628,"volumeRatio":0.86655,"committee":-0.261538,"roa":0.023133,"roe":0.066707,"changeRate5Min":0.00074,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5,"divideRate":0.024661,"floatMarketCap":2229115451.55,"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":0.5803,"impliedVolPercentile":0.0797},{"symbol":"LLY","nameCN":"Eli Lilly","changeRate":0.031348,"change":36.285,"latestPrice":1193.775,"close":1193.775,"volume":1475186,"market":"US","high":1206.6299,"low":1166,"preClose":1157.49,"open":1172.7401,"turnoverRate":0.001571,"peRate":40.074206,"amplitude":0.035102,"marketValue":1128575494512.675,"askSize":3,"bidSize":2,"askPrice":1194.34,"bidPrice":1193.56,"week52High":1292.65,"week52Low":783.8454,"changeRate5Day":0.031713,"changeRate20Day":0.061879,"changeRate60Day":0.035778,"changeRateWTD":0.04456,"changeRateMTD":0.031713,"changeRateQTD":0.031713,"changeRateYTD":0.110819,"amount":1758435217.731201,"eps":29.789112,"lyrEps":22.95,"lyrPeRate":52.01634,"pbRate":33.311948,"volumeRatio":0.744086,"committee":-0.2,"roa":0.203572,"roe":1.022859,"changeRate5Min":0.00044,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.69,"divideRate":0.005604,"floatMarketCap":1120954725000,"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":0.3872,"impliedVolPercentile":0.5817},{"symbol":"HPE","nameCN":"Hewlett Packard Enterprise","changeRate":0.030931,"change":2.18,"latestPrice":72.66,"close":72.66,"volume":17397801,"market":"US","high":73.28,"low":69.82,"preClose":70.48,"open":70.11,"turnoverRate":0.013524,"peRate":36.943729,"amplitude":0.049092,"marketValue":96409218106.74,"askSize":120,"bidSize":2,"askPrice":72.67,"bidPrice":72.66,"week52High":73.28,"week52Low":19.84,"changeRate5Day":0.137267,"changeRate20Day":0.233616,"changeRate60Day":0.466102,"changeRateWTD":0.048031,"changeRateMTD":0.137267,"changeRateQTD":0.137267,"changeRateYTD":2.024979,"amount":1259305218.797195,"eps":1.966775,"lyrEps":-0.044561,"lyrPeRate":0,"pbRate":3.636163,"volumeRatio":0.930432,"committee":-0.967213,"roa":0.026408,"roe":0.109358,"changeRate5Min":0.001171,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.57,"divideRate":0.007845,"floatMarketCap":93471373474.5,"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":0.6203,"impliedVolPercentile":0.6255},{"symbol":"RMD","nameCN":"ResMed","changeRate":0.030382,"change":6.705,"latestPrice":227.395,"close":227.395,"volume":567519,"market":"US","high":228.75,"low":221.83,"preClose":220.69,"open":222.27,"turnoverRate":0.004054,"peRate":21.802013,"amplitude":0.031356,"marketValue":32062695000,"askSize":9,"bidSize":122,"askPrice":227.46,"bidPrice":227.31,"week52High":284.87,"week52Low":180.265,"changeRate5Day":0.028471,"changeRate20Day":0.033849,"changeRate60Day":0.178151,"changeRateWTD":0.038855,"changeRateMTD":0.028471,"changeRateQTD":0.028471,"changeRateYTD":-0.055943,"amount":128695099.682282,"eps":10.43,"lyrEps":10.43,"lyrPeRate":21.802013,"pbRate":4.86876,"volumeRatio":0.661265,"committee":0.862595,"roa":0.140016,"roe":0.242692,"changeRate5Min":0.001035,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4,"divideRate":0.010554,"floatMarketCap":31835300000,"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":0.3727,"impliedVolPercentile":0.6614},{"symbol":"ROL","nameCN":"Rollins","changeRate":0.030148,"change":0.915,"latestPrice":31.265,"close":31.265,"volume":5328142,"market":"US","high":31.35,"low":30.43,"preClose":30.35,"open":30.58,"turnoverRate":0.017243,"peRate":28.417433,"amplitude":0.030313,"marketValue":15043172070.81,"askSize":162,"bidSize":425,"askPrice":31.27,"bidPrice":31.25,"week52High":66.14,"week52Low":29.285,"changeRate5Day":0.038015,"changeRate20Day":-0.094818,"changeRate60Day":-0.294084,"changeRateWTD":0.036638,"changeRateMTD":0.038015,"changeRateQTD":0.038015,"changeRateYTD":-0.47909,"amount":165514882.440903,"eps":1.100205,"lyrEps":1.087997,"lyrPeRate":28.736292,"pbRate":10.522666,"volumeRatio":0.808081,"committee":0.183766,"roa":0.140614,"roe":0.370086,"changeRate5Min":0.0008,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7129,"divideRate":0.022802,"floatMarketCap":9660885000,"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":0.4042,"impliedVolPercentile":0.9761},{"symbol":"INTU","nameCN":"Intuit","changeRate":0.030123,"change":8.73,"latestPrice":298.54,"close":298.54,"volume":2173581,"market":"US","high":298.63,"low":290.7,"preClose":289.81,"open":291.79,"turnoverRate":0.008319,"peRate":18.137304,"amplitude":0.027363,"marketValue":79780635440,"askSize":111,"bidSize":1,"askPrice":298.45,"bidPrice":298.26,"week52High":689.17,"week52Low":252.84,"changeRate5Day":0.082804,"changeRate20Day":-0.049054,"changeRate60Day":0.057041,"changeRateWTD":0.062118,"changeRateMTD":0.082804,"changeRateQTD":0.082804,"changeRateYTD":-0.549319,"amount":639148630.419251,"eps":16.459999,"lyrEps":16.46,"lyrPeRate":18.137303,"pbRate":4.20075,"volumeRatio":0.736158,"committee":0.137931,"roa":0.104703,"roe":0.235956,"changeRate5Min":0.000369,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8,"divideRate":0.016078,"floatMarketCap":78006314000.34001,"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":0.522,"impliedVolPercentile":0.5299},{"symbol":"CVS","nameCN":"CVS Health","changeRate":0.028694,"change":2.48,"latestPrice":88.91,"close":88.91,"volume":4752728,"market":"US","high":89.93,"low":87,"preClose":86.43,"open":87.085,"turnoverRate":0.003755,"peRate":23.29647,"amplitude":0.0339,"marketValue":113947447470.73,"askSize":211,"bidSize":89,"askPrice":88.93,"bidPrice":88.89,"week52High":110.68,"week52Low":69.5101,"changeRate5Day":0.037577,"changeRate20Day":-0.067834,"changeRate60Day":-0.162648,"changeRateWTD":0.028337,"changeRateMTD":0.037577,"changeRateQTD":0.037577,"changeRateYTD":0.120338,"amount":423142475.083984,"eps":3.816458,"lyrEps":1.39,"lyrPeRate":63.964029,"pbRate":1.429669,"volumeRatio":0.581384,"committee":-0.406667,"roa":0.029676,"roe":0.062051,"changeRate5Min":-0.00637,"earningDate":1793721600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6625,"divideRate":0.029946,"floatMarketCap":112533876449.55,"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":0.3913,"impliedVolPercentile":0.7809},{"symbol":"NTAP","nameCN":"NetApp","changeRate":0.028365,"change":6.48,"latestPrice":234.93,"close":234.93,"volume":1813754,"market":"US","high":238.075,"low":230.83,"preClose":228.45,"open":232.78,"turnoverRate":0.009301,"peRate":33.155782,"amplitude":0.031714,"marketValue":46027468450.11,"askSize":2,"bidSize":1,"askPrice":234.95,"bidPrice":234.83,"week52High":238.075,"week52Low":93.69,"changeRate5Day":0.118288,"changeRate20Day":0.271679,"changeRate60Day":0.345918,"changeRateWTD":0.038273,"changeRateMTD":0.118288,"changeRateQTD":0.118288,"changeRateYTD":1.193762,"amount":426129181.082947,"eps":7.085642,"lyrEps":6.35,"lyrPeRate":36.99685,"pbRate":30.787604,"volumeRatio":0.639279,"committee":0,"roa":0.116555,"roe":1.148178,"changeRate5Min":0.001407,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0804,"divideRate":0.008855,"floatMarketCap":45811350000,"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":0.4915,"impliedVolPercentile":0.7211}]}}}