US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,095.77

-5.4648-0.26%

Number of Gainers:329

Number of Losers:680

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:399.66B

Market Cap:97.49T

Float Cap:91.26T

Loading ...

Constituent

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

NetApp US NTAP	234.715	+2.74%	+6.27	1.81M	425.60M	45.99B
Coupang, Inc. US CPNG	14.815	+2.74%	+0.3950	12.70M	186.26M	26.59B
Vera Therapeutics, Inc. US VERA	30.215	+2.70%	+0.7950	1.68M	49.14M	2.17B
THE CIGNA GROUP US CI	281.44	+2.58%	+7.07	730.09K	204.35M	74.15B
Toast, Inc. US TOST	31.025	+2.56%	+0.7750	4.68M	143.61M	17.99B
Amgen US AMGN	412.81	+2.54%	+10.21	1.23M	506.53M	222.29B
Asana, Inc. US ASAN	9.525	+2.53%	+0.2350	2.77M	25.97M	2.18B
Intuitive Surgical US ISRG	414.9	+2.51%	+10.14	1.12M	461.34M	147.08B
Pinterest, Inc. US PINS	20.53	+2.50%	+0.5000	4.16M	84.21M	11.62B
Verisk Analytics US VRSK	169.3	+2.48%	+4.10	498.48K	84.09M	22.04B
HP Inc US HPQ	32.515	+2.47%	+0.7850	6.18M	199.13M	29.32B
PG&E Corp US PCG	12.795	+2.36%	+0.2950	23.35M	296.59M	28.12B
Kroger US KR	59.76	+2.31%	+1.35	6.01M	358.43M	35.29B
TransMedics Group, Inc. US TMDX	82.1	+2.27%	+1.82	511.47K	42.29M	2.84B
Macy's US M	22.945	+2.16%	+0.4850	7.40M	165.51M	6.01B
HubSpot US HUBS	221.75	+2.15%	+4.66	637.51K	139.42M	11.06B
Fidelity National Information US FIS	34.125	+2.11%	+0.7050	3.95M	133.94M	17.55B
Constellation US STZ	118.11	+2.11%	+2.44	4.49M	526.82M	20.17B
Accenture PLC US ACN	197.475	+2.11%	+4.08	2.70M	530.20M	117.70B
Gilead Sciences US GILD	147.2412	+2.09%	+3.01	2.14M	315.88M	182.68B

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=2"},"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":2095.7764,"timestamp":1791399467075,"preClose":2101.2412,"halted":0,"volume":3270131962,"delay":0,"changeRate":-0.002601,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-5.464844,"latestTime":"10-07 14:57:47 EDT","open":2101.2734,"high":2101.2734,"low":2084.8477,"amount":399658925502.8036,"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":0.005488,"increases":326,"decrements":682,"flats":7,"marketCap":97494360726881.75,"floatMarketCap":91258539417743.12},"@#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":2095.7727,"volume":3270524914,"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":0.005489,"peRate":25.328275,"marketCap":97494356176353.75,"floatMarketCap":91258495196495.12,"timestamp":1791399470040,"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":329,"down":680,"flat":13},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"NTAP","nameCN":"NetApp","changeRate":0.027424,"change":6.265,"latestPrice":234.715,"close":234.715,"volume":1811497,"market":"US","high":238.075,"low":230.83,"preClose":228.45,"open":232.78,"turnoverRate":0.00929,"peRate":33.125439,"amplitude":0.031714,"marketValue":45985345665.805,"askSize":37,"bidSize":157,"askPrice":234.81,"bidPrice":234.61,"week52High":238.075,"week52Low":93.69,"changeRate5Day":0.117265,"changeRate20Day":0.270515,"changeRate60Day":0.344686,"changeRateWTD":0.037323,"changeRateMTD":0.117265,"changeRateQTD":0.117265,"changeRateYTD":1.191755,"amount":425599107.753983,"eps":7.085642,"lyrEps":6.35,"lyrPeRate":36.962992,"pbRate":30.759429,"volumeRatio":0.64043,"committee":0.217054,"roa":0.116555,"roe":1.148178,"changeRate5Min":0.000789,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0804,"divideRate":0.008864,"floatMarketCap":45769425000,"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},{"symbol":"CPNG","nameCN":"Coupang, Inc.","changeRate":0.027393,"change":0.395,"latestPrice":14.815,"close":14.815,"volume":12700887,"market":"US","high":14.9,"low":14.274,"preClose":14.42,"open":14.365,"turnoverRate":0.009457,"peRate":0,"amplitude":0.043412,"marketValue":26593876137.815,"askSize":786,"bidSize":1205,"askPrice":14.82,"bidPrice":14.81,"week52High":32.7,"week52Low":13.35,"changeRate5Day":0.068133,"changeRate20Day":0.003726,"changeRate60Day":-0.164882,"changeRateWTD":0.075109,"changeRateMTD":0.068133,"changeRateQTD":0.068133,"changeRateYTD":-0.37198,"amount":186256932.744235,"eps":-0.427519,"lyrEps":0.11,"lyrPeRate":134.681818,"pbRate":8.903206,"volumeRatio":0.754609,"committee":0.210447,"roa":-0.021398,"roe":-0.199947,"changeRate5Min":0.000675,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":19896545000,"shortable":3,"shares":1795064201,"floatShares":1343000000,"preHourTrading":{"tag":"盘前","latestPrice":14.38,"preClose":14.42,"latestTime":"09:27 EDT","volume":22461,"amount":322188.66996,"timestamp":1791379664563,"change":-0.03999999999999915,"changeRate":-0.0027739251040221325},"postHourTrading":{"tag":"盘后","latestPrice":14.4202,"preClose":14.42,"latestTime":"19:50 EDT","volume":467684,"amount":6744059.3704,"timestamp":1791330617810,"change":0.00019999999999953388,"changeRate":0.000013869625520078633},"overnightTrading":{"tag":"夜盘","latestPrice":14.420000076293945,"preClose":14.420000076293945,"latestTime":"20261007 04:00 EDT","volume":4462,"amount":64321,"timestamp":1791360002434,"change":0,"changeRate":0},"impliedVol":0.5459,"impliedVolPercentile":0.6175},{"symbol":"VERA","nameCN":"Vera Therapeutics, Inc.","changeRate":0.027022,"change":0.795,"latestPrice":30.215,"close":30.215,"volume":1677151,"market":"US","high":30.335,"low":28.46,"preClose":29.42,"open":29.09,"turnoverRate":0.03201,"peRate":0,"amplitude":0.063732,"marketValue":2166835639.575,"askSize":3,"bidSize":75,"askPrice":30.26,"bidPrice":30.17,"week52High":56.05,"week52Low":23.05,"changeRate5Day":-0.064261,"changeRate20Day":-0.105536,"changeRate60Day":-0.299444,"changeRateWTD":-0.006739,"changeRateMTD":-0.064261,"changeRateQTD":-0.064261,"changeRateYTD":-0.403337,"amount":49144457.681786,"eps":-5.898389,"lyrEps":-4.664443,"lyrPeRate":0,"pbRate":5.314024,"volumeRatio":1.045655,"committee":0.923077,"roa":-0.467561,"roe":-0.917531,"changeRate5Min":0.007167,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1583087731.5,"shortable":3,"shares":71713905,"floatShares":52394100,"preHourTrading":{"tag":"盘前","latestPrice":29.6,"preClose":29.42,"latestTime":"09:29 EDT","volume":199364,"amount":5864923.445788,"timestamp":1791379776065,"change":0.17999999999999972,"changeRate":0.006118286879673682},"postHourTrading":{"tag":"盘后","latestPrice":29.25,"preClose":29.42,"latestTime":"19:38 EDT","volume":45319,"amount":1333289.3432,"timestamp":1791329911035,"change":-0.1700000000000017,"changeRate":-0.00577838205302521},"overnightTrading":{"tag":"夜盘","latestPrice":29.420000076293945,"preClose":29.420000076293945,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.6459,"impliedVolPercentile":0.0996},{"symbol":"CI","nameCN":"THE CIGNA GROUP","changeRate":0.025768,"change":7.07,"latestPrice":281.44,"close":281.44,"volume":730087,"market":"US","high":283.125,"low":275.61,"preClose":274.37,"open":275.99,"turnoverRate":0.002771,"peRate":11.637665,"amplitude":0.02739,"marketValue":74149308160,"askSize":31,"bidSize":11,"askPrice":281.44,"bidPrice":281.28,"week52High":312.18,"week52Low":239.51,"changeRate5Day":0.035353,"changeRate20Day":0.011755,"changeRate60Day":-0.072227,"changeRateWTD":0.040328,"changeRateMTD":0.035353,"changeRateQTD":0.035353,"changeRateYTD":0.022563,"amount":204354243.30722,"eps":24.183546,"lyrEps":22.18,"lyrPeRate":12.688909,"pbRate":1.739777,"volumeRatio":0.451894,"committee":-0.47619,"roa":0.044621,"roe":0.167578,"changeRate5Min":-0.001756,"earningDate":1793808000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.14,"divideRate":0.021816,"floatMarketCap":74149308160,"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":0.3472,"impliedVolPercentile":0.6494},{"symbol":"TOST","nameCN":"Toast, Inc.","changeRate":0.02562,"change":0.775,"latestPrice":31.025,"close":31.025,"volume":4679697,"market":"US","high":31.095,"low":30.05,"preClose":30.25,"open":30.507,"turnoverRate":0.009649,"peRate":39.545316,"amplitude":0.034545,"marketValue":17994500000,"askSize":518,"bidSize":452,"askPrice":31.03,"bidPrice":31.02,"week52High":39.725,"week52Low":22.26,"changeRate5Day":0.070197,"changeRate20Day":-0.043914,"changeRate60Day":0.034167,"changeRateWTD":0.041457,"changeRateMTD":0.070197,"changeRateQTD":0.070197,"changeRateYTD":-0.126302,"amount":143605622.127348,"eps":0.784543,"lyrEps":0.56,"lyrPeRate":55.401786,"pbRate":8.799267,"volumeRatio":0.576572,"committee":-0.068041,"roa":0.089525,"roe":0.251617,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":15047124968.974998,"shortable":3,"shares":580000000,"floatShares":484999999,"preHourTrading":{"tag":"盘前","latestPrice":30.25,"preClose":30.25,"latestTime":"09:28 EDT","volume":2573,"amount":77845.970912,"timestamp":1791379682405,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":30.3,"preClose":30.25,"latestTime":"19:55 EDT","volume":133427,"amount":4040170.3533,"timestamp":1791330921392,"change":0.05000000000000071,"changeRate":0.0016528925619834947},"overnightTrading":{"tag":"夜盘","latestPrice":30.260000228881836,"preClose":30.25,"latestTime":"20261007 04:00 EDT","volume":80,"amount":2422,"timestamp":1791360002200,"change":0.010000228881835938,"changeRate":0.0003305860787383781},"impliedVol":0.5405,"impliedVolPercentile":0.4622},{"symbol":"AMGN","nameCN":"Amgen","changeRate":0.02536,"change":10.21,"latestPrice":412.81,"close":412.81,"volume":1227504,"market":"US","high":415.79,"low":401.85,"preClose":402.6,"open":403.06,"turnoverRate":0.002286,"peRate":25.640372,"amplitude":0.034625,"marketValue":222290205795.51,"askSize":40,"bidSize":165,"askPrice":412.9,"bidPrice":412.82,"week52High":447.03,"week52Low":288,"changeRate5Day":-0.02064,"changeRate20Day":0.055051,"changeRate60Day":0.162027,"changeRateWTD":0.024241,"changeRateMTD":-0.02064,"changeRateQTD":-0.02064,"changeRateYTD":0.26122,"amount":506527720.006348,"eps":16.1,"lyrEps":14.23,"lyrPeRate":29.009838,"pbRate":19.018669,"volumeRatio":0.510923,"committee":0.607843,"roa":0.086665,"roe":0.914731,"changeRate5Min":0.000218,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.8,"divideRate":0.02374,"floatMarketCap":221676751971.87,"shortable":3,"shares":538480671,"floatShares":536994627,"preHourTrading":{"tag":"盘前","latestPrice":402.55,"preClose":402.6,"latestTime":"09:29 EDT","volume":83652,"amount":33674739.99,"timestamp":1791379799981,"change":-0.05000000000001137,"changeRate":-0.00012419274714359506},"postHourTrading":{"tag":"盘后","latestPrice":401.53,"preClose":402.6,"latestTime":"19:57 EDT","volume":168969,"amount":68025868.1581,"timestamp":1791331026617,"change":-1.07000000000005,"changeRate":-0.002657724788872454},"overnightTrading":{"tag":"夜盘","latestPrice":402.04998779296875,"preClose":402.6000061035156,"latestTime":"20261007 04:00 EDT","volume":281,"amount":113288,"timestamp":1791360002261,"change":-0.550018310546875,"changeRate":-0.0013661656786101873},"impliedVol":0.3227,"impliedVolPercentile":0.7211},{"symbol":"ASAN","nameCN":"Asana, Inc.","changeRate":0.025296,"change":0.235,"latestPrice":9.525,"close":9.525,"volume":2770900,"market":"US","high":9.55,"low":9.225,"preClose":9.29,"open":9.36,"turnoverRate":0.030596,"peRate":0,"amplitude":0.034984,"marketValue":2181225000,"askSize":1140,"bidSize":410,"askPrice":9.53,"bidPrice":9.52,"week52High":15.48,"week52Low":5.38,"changeRate5Day":0.129893,"changeRate20Day":0.154545,"changeRate60Day":0.27681,"changeRateWTD":0.104988,"changeRateMTD":0.129893,"changeRateQTD":0.129893,"changeRateYTD":-0.305252,"amount":25969896.742725,"eps":-0.65283,"lyrEps":-0.798165,"lyrPeRate":0,"pbRate":20.908381,"volumeRatio":0.693568,"committee":-0.541643,"roa":-0.092594,"roe":-0.937974,"changeRate5Min":-0.002618,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":862626862.5,"shortable":3,"shares":229000000,"floatShares":90564500,"preHourTrading":{"tag":"盘前","latestPrice":9.38,"preClose":9.29,"latestTime":"09:08 EDT","volume":1504,"amount":13983.976928,"timestamp":1791378516673,"change":0.09000000000000163,"changeRate":0.009687836383207927},"postHourTrading":{"tag":"盘后","latestPrice":8.8893,"preClose":9.29,"latestTime":"19:54 EDT","volume":53511,"amount":496731.3451,"timestamp":1791330872020,"change":-0.4006999999999987,"changeRate":-0.04313240043057037},"overnightTrading":{"tag":"夜盘","latestPrice":9.25,"preClose":9.289999961853027,"latestTime":"20261007 04:00 EDT","volume":4,"amount":37,"timestamp":1791360002420,"change":-0.039999961853027344,"changeRate":-0.004305700970643358},"impliedVol":0.757,"impliedVolPercentile":0.259},{"symbol":"ISRG","nameCN":"Intuitive Surgical","changeRate":0.025052,"change":10.14,"latestPrice":414.9,"close":414.9,"volume":1116666,"market":"US","high":416.81,"low":404.2,"preClose":404.76,"open":405.23,"turnoverRate":0.003179,"peRate":47.577152,"amplitude":0.031154,"marketValue":147080420687.7,"askSize":96,"bidSize":10,"askPrice":414.98,"bidPrice":414.67,"week52High":603.88,"week52Low":328.57,"changeRate5Day":0.020338,"changeRate20Day":0.174556,"changeRate60Day":0.093281,"changeRateWTD":0.058553,"changeRateMTD":0.020338,"changeRateQTD":0.020338,"changeRateYTD":-0.267427,"amount":461341861.209229,"eps":8.720572,"lyrEps":7.87,"lyrPeRate":52.719187,"pbRate":8.095398,"volumeRatio":0.79797,"committee":-0.811321,"roa":0.105117,"roe":0.174225,"changeRate5Min":0.002343,"earningDate":1792425600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":145738542394.8,"shortable":3,"shares":354496073,"floatShares":351261852,"preHourTrading":{"tag":"盘前","latestPrice":405.2697,"preClose":404.76,"latestTime":"09:26 EDT","volume":4582,"amount":1853408.9196,"timestamp":1791379608894,"change":0.5097000000000094,"changeRate":0.0012592647494811971},"postHourTrading":{"tag":"盘后","latestPrice":405.1,"preClose":404.76,"latestTime":"19:57 EDT","volume":367701,"amount":148852037.432,"timestamp":1791331073266,"change":0.34000000000003183,"changeRate":0.0008400039529598573},"overnightTrading":{"tag":"夜盘","latestPrice":404.8699951171875,"preClose":404.760009765625,"latestTime":"20261007 04:00 EDT","volume":670,"amount":270984,"timestamp":1791360002417,"change":0.1099853515625,"changeRate":0.00027172978779743255},"impliedVol":0.4234,"impliedVolPercentile":0.8685},{"symbol":"PINS","nameCN":"Pinterest, Inc.","changeRate":0.024963,"change":0.5,"latestPrice":20.53,"close":20.53,"volume":4156115,"market":"US","high":20.63,"low":19.89,"preClose":20.03,"open":19.89,"turnoverRate":0.008605,"peRate":60.382352,"amplitude":0.036945,"marketValue":11619980000,"askSize":437,"bidSize":320,"askPrice":20.53,"bidPrice":20.52,"week52High":35.42,"week52Low":13.84,"changeRate5Day":0.086818,"changeRate20Day":0.123085,"changeRate60Day":-0.091995,"changeRateWTD":0.06594,"changeRateMTD":0.086818,"changeRateQTD":0.086818,"changeRateYTD":-0.20703,"amount":84214504.141045,"eps":0.34,"lyrEps":0.61,"lyrPeRate":33.655738,"pbRate":4.015338,"volumeRatio":0.381785,"committee":-0.135135,"roa":0.035133,"roe":0.064605,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9915990000,"shortable":3,"shares":566000000,"floatShares":483000000,"preHourTrading":{"tag":"盘前","latestPrice":19.9772,"preClose":20.03,"latestTime":"09:29 EDT","volume":2748,"amount":54798.80232,"timestamp":1791379749006,"change":-0.05280000000000129,"changeRate":-0.0026360459311034093},"postHourTrading":{"tag":"盘后","latestPrice":20.0041,"preClose":20.03,"latestTime":"19:59 EDT","volume":2809436,"amount":56271535.9952,"timestamp":1791331191807,"change":-0.025900000000000034,"changeRate":-0.0012930604093859227},"overnightTrading":{"tag":"夜盘","latestPrice":20.079999923706055,"preClose":20.030000686645508,"latestTime":"20261007 04:00 EDT","volume":27,"amount":540,"timestamp":1791360002157,"change":0.049999237060546875,"changeRate":0.002496217441164772},"impliedVol":0.6081,"impliedVolPercentile":0.5936},{"symbol":"VRSK","nameCN":"Verisk Analytics","changeRate":0.024818,"change":4.1,"latestPrice":169.3,"close":169.3,"volume":498476,"market":"US","high":169.81,"low":165,"preClose":165.2,"open":166.48,"turnoverRate":0.00383,"peRate":26.055895,"amplitude":0.029116,"marketValue":22035412831.6,"askSize":250,"bidSize":1,"askPrice":169.38,"bidPrice":169.23,"week52High":248.215,"week52Low":155.94,"changeRate5Day":0.008639,"changeRate20Day":-0.048823,"changeRate60Day":-0.111473,"changeRateWTD":0.033073,"changeRateMTD":0.008639,"changeRateQTD":0.008639,"changeRateYTD":-0.243149,"amount":84092458.522644,"eps":6.49757,"lyrEps":6.479999,"lyrPeRate":26.126547,"pbRate":-18.532727,"volumeRatio":0.537344,"committee":0,"roa":0.189582,"roe":4.379459,"changeRate5Min":0.001568,"earningDate":1793808000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.95,"divideRate":0.011518,"floatMarketCap":22035412831.600002,"shortable":3,"shares":130156012,"floatShares":130156012,"preHourTrading":{"tag":"盘前","latestPrice":168.2,"preClose":165.2,"latestTime":"09:28 EDT","volume":26,"amount":4325.08024,"timestamp":1791379680151,"change":3,"changeRate":0.018159806295399518},"postHourTrading":{"tag":"盘后","latestPrice":165.2,"preClose":165.2,"latestTime":"19:30 EDT","volume":31258,"amount":5163821.17,"timestamp":1791329403599,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":165.1999969482422,"preClose":165.1999969482422,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.3873,"impliedVolPercentile":0.6414},{"symbol":"HPQ","nameCN":"HP Inc","changeRate":0.02474,"change":0.785,"latestPrice":32.515,"close":32.515,"volume":6181801,"market":"US","high":32.57,"low":31.59,"preClose":31.73,"open":31.69,"turnoverRate":0.006884,"peRate":12.385755,"amplitude":0.030886,"marketValue":29321733357.035,"askSize":342,"bidSize":316,"askPrice":32.52,"bidPrice":32.51,"week52High":36.225,"week52Low":17.56,"changeRate5Day":0.039482,"changeRate20Day":0.003859,"changeRate60Day":0.320138,"changeRateWTD":0.012298,"changeRateMTD":0.039482,"changeRateQTD":0.039482,"changeRateYTD":0.459381,"amount":199131038.328186,"eps":2.625193,"lyrEps":2.65,"lyrPeRate":12.269811,"pbRate":-318.714493,"volumeRatio":0.636494,"committee":-0.039514,"roa":0.056294,"roe":-1.802583,"changeRate5Min":0.000769,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1888,"divideRate":0.036562,"floatMarketCap":29198470000,"shortable":3,"shares":901790969,"floatShares":898000000,"preHourTrading":{"tag":"盘前","latestPrice":31.93,"preClose":31.73,"latestTime":"09:28 EDT","volume":6207,"amount":196645.493922,"timestamp":1791379699681,"change":0.1999999999999993,"changeRate":0.006303183107469249},"postHourTrading":{"tag":"盘后","latestPrice":31.9,"preClose":31.73,"latestTime":"19:58 EDT","volume":1124898,"amount":35693472.7335,"timestamp":1791331096083,"change":0.16999999999999815,"changeRate":0.005357705641348823},"overnightTrading":{"tag":"夜盘","latestPrice":31.68000030517578,"preClose":31.729999542236328,"latestTime":"20261007 04:00 EDT","volume":276,"amount":8769,"timestamp":1791360002398,"change":-0.049999237060546875,"changeRate":-0.0015757717548653622},"impliedVol":0.4768,"impliedVolPercentile":0.494},{"symbol":"PCG","nameCN":"PG&E Corp","changeRate":0.0236,"change":0.295,"latestPrice":12.795,"close":12.795,"volume":23347448,"market":"US","high":12.85,"low":12.45,"preClose":12.5,"open":12.47,"turnoverRate":0.011214,"peRate":9.215723,"amplitude":0.032,"marketValue":28123410000,"askSize":14793,"bidSize":5848,"askPrice":12.8,"bidPrice":12.79,"week52High":19.155,"week52Low":11.765,"changeRate5Day":0.04449,"changeRate20Day":-0.098309,"changeRate60Day":-0.266342,"changeRateWTD":0.038555,"changeRateMTD":0.04449,"changeRateQTD":0.04449,"changeRateYTD":-0.203796,"amount":296590515.662117,"eps":1.388388,"lyrEps":1.18,"lyrPeRate":10.84322,"pbRate":0.870101,"volumeRatio":0.783816,"committee":-0.433361,"roa":0.025678,"roe":0.093183,"changeRate5Min":-0.000781,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2,"divideRate":0.015631,"floatMarketCap":26639190000,"shortable":3,"shares":2198000000,"floatShares":2082000000,"preHourTrading":{"tag":"盘前","latestPrice":12.44,"preClose":12.5,"latestTime":"09:26 EDT","volume":16111,"amount":200875.943528,"timestamp":1791379584386,"change":-0.0600000000000005,"changeRate":-0.0048000000000000395},"postHourTrading":{"tag":"盘后","latestPrice":12.5296,"preClose":12.5,"latestTime":"19:59 EDT","volume":1188629,"amount":14826076.7889,"timestamp":1791331146628,"change":0.029600000000000293,"changeRate":0.0023680000000000233},"overnightTrading":{"tag":"夜盘","latestPrice":12.470000267028809,"preClose":12.5,"latestTime":"20261007 04:00 EDT","volume":4280,"amount":53386,"timestamp":1791360002384,"change":-0.029999732971191406,"changeRate":-0.0023999786376953124},"impliedVol":0.5095,"impliedVolPercentile":0.8964},{"symbol":"KR","nameCN":"Kroger","changeRate":0.023112,"change":1.35,"latestPrice":59.76,"close":59.76,"volume":6005225,"market":"US","high":60.06,"low":59.18,"preClose":58.41,"open":59.265,"turnoverRate":0.010168,"peRate":32.302702,"amplitude":0.015066,"marketValue":35293580712,"askSize":38,"bidSize":102,"askPrice":59.77,"bidPrice":59.76,"week52High":76.58,"week52Low":54.15,"changeRate5Day":0.019447,"changeRate20Day":0.058824,"changeRate60Day":0.017365,"changeRateWTD":0.012367,"changeRateMTD":0.019447,"changeRateQTD":0.019447,"changeRateYTD":-0.043534,"amount":358426879.249191,"eps":1.85,"lyrEps":1.54,"lyrPeRate":38.805195,"pbRate":6.043421,"volumeRatio":1.074885,"committee":0.457143,"roa":0.058012,"roe":0.144415,"changeRate5Min":-0.000502,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.44,"divideRate":0.024096,"floatMarketCap":35293580712,"shortable":3,"shares":590588700,"floatShares":590588700,"preHourTrading":{"tag":"盘前","latestPrice":59.265,"preClose":58.41,"latestTime":"09:28 EDT","volume":5471,"amount":321850.696145,"timestamp":1791379726786,"change":0.855000000000004,"changeRate":0.014637904468413012},"postHourTrading":{"tag":"盘后","latestPrice":58.4417,"preClose":58.41,"latestTime":"19:53 EDT","volume":592452,"amount":34597545.0343,"timestamp":1791330788336,"change":0.03170000000000073,"changeRate":0.0005427152884780128},"overnightTrading":{"tag":"夜盘","latestPrice":58.810001373291016,"preClose":58.40999984741211,"latestTime":"20261007 04:00 EDT","volume":1330,"amount":78149,"timestamp":1791360002418,"change":0.40000152587890625,"changeRate":0.006848168582842901},"impliedVol":0.2871,"impliedVolPercentile":0.2789},{"symbol":"TMDX","nameCN":"TransMedics Group, Inc.","changeRate":0.022671,"change":1.82,"latestPrice":82.1,"close":82.1,"volume":511469,"market":"US","high":83.9,"low":80.56,"preClose":80.28,"open":80.96,"turnoverRate":0.015371,"peRate":20.437404,"amplitude":0.041604,"marketValue":2836075371.8,"askSize":38,"bidSize":2,"askPrice":82.2,"bidPrice":82.1,"week52High":156,"week52Low":60.105,"changeRate5Day":-0.016177,"changeRate20Day":-0.049769,"changeRate60Day":0.100684,"changeRateWTD":0.028887,"changeRateMTD":-0.016177,"changeRateQTD":-0.016177,"changeRateYTD":-0.325113,"amount":42294516.20295,"eps":4.017144,"lyrEps":4.87,"lyrPeRate":16.858316,"pbRate":5.474489,"volumeRatio":0.717659,"committee":-0.9,"roa":0.043316,"roe":0.362849,"changeRate5Min":-0.001824,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2731933574.3,"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":0.7308,"impliedVolPercentile":0.6494},{"symbol":"M","nameCN":"Macy's","changeRate":0.021594,"change":0.485,"latestPrice":22.945,"close":22.945,"volume":7395552,"market":"US","high":23.06,"low":21.45,"preClose":22.46,"open":22.06,"turnoverRate":0.029116,"peRate":8.38817,"amplitude":0.071683,"marketValue":6007001000,"askSize":386,"bidSize":20,"askPrice":22.95,"bidPrice":22.94,"week52High":26.585,"week52Low":16.41,"changeRate5Day":0.007686,"changeRate20Day":0.066713,"changeRate60Day":-0.011417,"changeRateWTD":0.009459,"changeRateMTD":0.007686,"changeRateQTD":0.007686,"changeRateYTD":0.04059,"amount":165507792.607727,"eps":2.7354,"lyrEps":2.32,"lyrPeRate":9.890086,"pbRate":1.218953,"volumeRatio":1.344043,"committee":-0.901478,"roa":0.035089,"roe":0.159931,"changeRate5Min":-0.000436,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7482,"divideRate":0.032608,"floatMarketCap":5828030000,"shortable":3,"shares":261800000,"floatShares":254000000,"preHourTrading":{"tag":"盘前","latestPrice":22.1,"preClose":22.46,"latestTime":"09:29 EDT","volume":2592,"amount":57591.425088,"timestamp":1791379762079,"change":-0.35999999999999943,"changeRate":-0.01602849510240425},"postHourTrading":{"tag":"盘后","latestPrice":22.36,"preClose":22.46,"latestTime":"19:30 EDT","volume":126424,"amount":2839337.766,"timestamp":1791329408289,"change":-0.10000000000000142,"changeRate":-0.004452359750667917},"overnightTrading":{"tag":"夜盘","latestPrice":22.25,"preClose":22.459999084472656,"latestTime":"20261007 04:00 EDT","volume":115,"amount":2559,"timestamp":1791360002290,"change":-0.20999908447265625,"changeRate":-0.009349915094958111},"impliedVol":0.4214,"impliedVolPercentile":0.1155},{"symbol":"HUBS","nameCN":"HubSpot","changeRate":0.021466,"change":4.66,"latestPrice":221.75,"close":221.75,"volume":637509,"market":"US","high":222.205,"low":214.02,"preClose":217.09,"open":217.06,"turnoverRate":0.01331,"peRate":79.74926,"amplitude":0.037703,"marketValue":11057830071.75,"askSize":20,"bidSize":5,"askPrice":221.87,"bidPrice":221.55,"week52High":497.9602,"week52Low":169.63,"changeRate5Day":0.081813,"changeRate20Day":-0.036665,"changeRate60Day":0.057564,"changeRateWTD":0.033655,"changeRateMTD":0.081813,"changeRateQTD":0.081813,"changeRateYTD":-0.447421,"amount":139420161.883255,"eps":2.78059,"lyrEps":0.86,"lyrPeRate":257.848837,"pbRate":6.674499,"volumeRatio":0.594312,"committee":-0.6,"roa":0.023607,"roe":0.078915,"changeRate5Min":-0.001374,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10620945983,"shortable":3,"shares":49866201,"floatShares":47896036,"preHourTrading":{"tag":"盘前","latestPrice":217,"preClose":217.09,"latestTime":"09:26 EDT","volume":5726,"amount":1243245.83992,"timestamp":1791379604171,"change":-0.09000000000000341,"changeRate":-0.00041457460039616477},"postHourTrading":{"tag":"盘后","latestPrice":217.04,"preClose":217.09,"latestTime":"19:52 EDT","volume":57965,"amount":12583819.9025,"timestamp":1791330765350,"change":-0.05000000000001137,"changeRate":-0.0002303192224423574},"overnightTrading":{"tag":"夜盘","latestPrice":215.1300048828125,"preClose":217.08999633789062,"latestTime":"20261007 04:00 EDT","volume":419,"amount":90482,"timestamp":1791360002429,"change":-1.959991455078125,"changeRate":-0.009028474310845204},"impliedVol":0.764,"impliedVolPercentile":0.7171},{"symbol":"FIS","nameCN":"Fidelity National Information","changeRate":0.021095,"change":0.705,"latestPrice":34.125,"close":34.125,"volume":3953384,"market":"US","high":34.185,"low":33.385,"preClose":33.42,"open":33.7057,"turnoverRate":0.007685,"peRate":5.251538,"amplitude":0.023938,"marketValue":17554025853,"askSize":780,"bidSize":260,"askPrice":34.13,"bidPrice":34.12,"week52High":69.135,"week52Low":32.095,"changeRate5Day":0.037234,"changeRate20Day":-0.103625,"changeRate60Day":-0.159069,"changeRateWTD":0.051942,"changeRateMTD":0.037234,"changeRateQTD":0.037234,"changeRateYTD":-0.486533,"amount":133943036.934845,"eps":6.498096,"lyrEps":0.73,"lyrPeRate":46.746575,"pbRate":1.094527,"volumeRatio":0.702223,"committee":-0.5,"roa":0.042753,"roe":0.223479,"changeRate5Min":0.00044,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.68,"divideRate":0.049231,"floatMarketCap":17554025853,"shortable":3,"shares":514403688,"floatShares":514403688,"preHourTrading":{"tag":"盘前","latestPrice":33.53,"preClose":33.42,"latestTime":"09:29 EDT","volume":1821,"amount":60736.25004,"timestamp":1791379799490,"change":0.10999999999999943,"changeRate":0.0032914422501495936},"postHourTrading":{"tag":"盘后","latestPrice":33.5,"preClose":33.42,"latestTime":"19:59 EDT","volume":208404,"amount":6964968.8247,"timestamp":1791331177644,"change":0.0799999999999983,"changeRate":0.0023937761819269386},"overnightTrading":{"tag":"夜盘","latestPrice":33.34000015258789,"preClose":33.41999816894531,"latestTime":"20261007 04:00 EDT","volume":92,"amount":3075,"timestamp":1791360002386,"change":-0.07999801635742188,"changeRate":-0.0023937169581223377},"impliedVol":0.4448,"impliedVolPercentile":0.6693},{"symbol":"STZ","nameCN":"Constellation","changeRate":0.021094,"change":2.44,"latestPrice":118.11,"close":118.11,"volume":4491220,"market":"US","high":120.25,"low":114.1,"preClose":115.67,"open":114.25,"turnoverRate":0.028425,"peRate":11.248571,"amplitude":0.053168,"marketValue":20170640839.74,"askSize":7,"bidSize":160,"askPrice":118.14,"bidPrice":118.01,"week52High":168.6,"week52Low":110.6016,"changeRate5Day":0.044667,"changeRate20Day":-0.028301,"changeRate60Day":-0.100731,"changeRateWTD":0.046425,"changeRateMTD":0.044667,"changeRateQTD":0.044667,"changeRateYTD":-0.143882,"amount":526822449.745789,"eps":10.5,"lyrEps":9.61,"lyrPeRate":12.290323,"pbRate":2.443268,"volumeRatio":1.878285,"committee":0.916168,"roa":0.085736,"roe":0.236899,"changeRate5Min":-0.005054,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.09,"divideRate":0.034629,"floatMarketCap":18661380000,"shortable":3,"shares":170778434,"floatShares":158000000,"preHourTrading":{"tag":"盘前","latestPrice":114.5,"preClose":115.67,"latestTime":"09:29 EDT","volume":209157,"amount":23321879.77626,"timestamp":1791379799733,"change":-1.1700000000000017,"changeRate":-0.01011498227716782},"postHourTrading":{"tag":"盘后","latestPrice":110.49,"preClose":115.67,"latestTime":"19:59 EDT","volume":1204817,"amount":136093654.239899,"timestamp":1791331193168,"change":-5.180000000000007,"changeRate":-0.044782571107460936},"overnightTrading":{"tag":"夜盘","latestPrice":110.3499984741211,"preClose":115.66999816894531,"latestTime":"20261007 04:00 EDT","volume":5006,"amount":552678,"timestamp":1791360002435,"change":-5.319999694824219,"changeRate":-0.04599290895685788},"impliedVol":0.3055,"impliedVolPercentile":0.1394},{"symbol":"ACN","nameCN":"Accenture PLC","changeRate":0.02107,"change":4.075,"latestPrice":197.475,"close":197.475,"volume":2698601,"market":"US","high":198.065,"low":194.0507,"preClose":193.4,"open":195.23,"turnoverRate":0.004528,"peRate":14.560126,"amplitude":0.020756,"marketValue":117695100000,"askSize":5,"bidSize":300,"askPrice":197.5,"bidPrice":197.46,"week52High":291.09,"week52Low":118.15,"changeRate5Day":0.076921,"changeRate20Day":0.123294,"changeRate60Day":0.467561,"changeRateWTD":-0.007164,"changeRateMTD":0.076921,"changeRateQTD":0.076921,"changeRateYTD":-0.263977,"amount":530202541.950409,"eps":13.562726,"lyrEps":13.562726,"lyrPeRate":14.560126,"pbRate":3.728392,"volumeRatio":0.255853,"committee":0.967213,"roa":0.105342,"roe":0.260248,"changeRate5Min":-0.00033,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.5176,"divideRate":0.033005,"floatMarketCap":117695100000,"shortable":3,"shares":596000000,"floatShares":596000000,"preHourTrading":{"tag":"盘前","latestPrice":195,"preClose":193.4,"latestTime":"09:29 EDT","volume":4119,"amount":800711.27502,"timestamp":1791379769063,"change":1.5999999999999943,"changeRate":0.008273009307135442},"postHourTrading":{"tag":"盘后","latestPrice":193.81,"preClose":193.4,"latestTime":"19:55 EDT","volume":1840363,"amount":355923811.2586,"timestamp":1791330916095,"change":0.4099999999999966,"changeRate":0.0021199586349534465},"overnightTrading":{"tag":"夜盘","latestPrice":193.3000030517578,"preClose":193.39999389648438,"latestTime":"20261007 04:00 EDT","volume":916,"amount":177179,"timestamp":1791360002375,"change":-0.0999908447265625,"changeRate":-0.0005170157594735071},"impliedVol":0.4327,"impliedVolPercentile":0.2948},{"symbol":"GILD","nameCN":"Gilead Sciences","changeRate":0.020878,"change":3.0112,"latestPrice":147.2412,"close":147.2412,"volume":2142360,"market":"US","high":148.6,"low":144.85,"preClose":144.23,"open":145.44,"turnoverRate":0.00173,"peRate":0,"amplitude":0.026,"marketValue":182679156506.0676,"askSize":1,"bidSize":26,"askPrice":147.26,"bidPrice":147.21,"week52High":157.29,"week52Low":112.82,"changeRate5Day":-0.012136,"changeRate20Day":0.010925,"changeRate60Day":0.132276,"changeRateWTD":0.017281,"changeRateMTD":-0.012136,"changeRateQTD":-0.012136,"changeRateYTD":0.199619,"amount":315884306.738892,"eps":-2.614993,"lyrEps":6.78,"lyrPeRate":21.716991,"pbRate":15.443331,"volumeRatio":0.515605,"committee":0.925926,"roa":0.140852,"roe":-0.206797,"changeRate5Min":0.000144,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.22,"divideRate":0.021869,"floatMarketCap":182308588246.65598,"shortable":3,"shares":1240679623,"floatShares":1238162880,"preHourTrading":{"tag":"盘前","latestPrice":145.66,"preClose":144.23,"latestTime":"09:29 EDT","volume":2455,"amount":357277.2793,"timestamp":1791379799999,"change":1.4300000000000068,"changeRate":0.009914719545170956},"postHourTrading":{"tag":"盘后","latestPrice":144.23,"preClose":144.23,"latestTime":"19:47 EDT","volume":249260,"amount":35950719.69,"timestamp":1791330466078,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":144.30999755859375,"preClose":144.22999572753906,"latestTime":"20261007 04:00 EDT","volume":589,"amount":85281,"timestamp":1791360002243,"change":0.0800018310546875,"changeRate":0.0005546823367159823},"impliedVol":0.3379,"impliedVolPercentile":0.6853}]}}}