US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,095.70

-5.5142-0.26%

Number of Gainers:330

Number of Losers:680

Number of Flat:12

PE:- -

High:2,101.27

Open:2,101.27

Low:2,084.85

Close:2,101.24

Volume:3.27B

Turnover:399.78B

Market Cap:97.49T

Float Cap:91.26T

Loading ...

Constituent

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

Roblox Corporation US RBLX	46.36	+1.76%	+0.8000	7.80M	356.47M	33.19B
Fox Corporation Class B US FOX	56.53	+1.71%	+0.9500	300.90K	16.80M	23.74B
Legend Biotech US LEGN	19.03	+1.66%	+0.3100	739.41K	14.05M	3.70B
Jack Henry & Associates US JKHY	146.805	+1.64%	+2.38	268.51K	39.16M	10.29B
Paycom US PAYC	226.04	+1.62%	+3.60	211.51K	47.36M	10.01B
GigaCloud Technology Inc US GCT	55.64	+1.61%	+0.8800	458.45K	25.40M	1.99B
Autodesk US ADSK	234.97	+1.60%	+3.69	1.04M	240.64M	49.11B
FRONTLINE PLC US FRO	53.61	+1.59%	+0.8400	2.15M	115.28M	11.93B
TJX Companies US TJX	139.17	+1.56%	+2.14	5.32M	738.72M	153.74B
ZoomInfo Technologies Inc. US GTM	3.705	+1.51%	+0.0550	2.00M	7.29M	1.08B
Elevance Health US ELV	406.105	+1.50%	+6.02	440.02K	178.42M	88.12B
Broadridge Financial Solutions US BR	161.04	+1.50%	+2.38	267.59K	42.81M	18.18B
Petroleo Brasileiro SA Petrobras US PBR	24.155	+1.49%	+0.3550	20.85M	499.08M	155.65B
SBA Communications Corp US SBAC	172.165	+1.45%	+2.47	368.92K	62.79M	18.21B
Republic US RSG	217.85	+1.45%	+3.11	599.59K	130.22M	67.02B
Waste Management US WM	210.81	+1.41%	+2.93	1.23M	257.74M	84.26B
Health Care Select Sector SPDR Fund US XLV	169.44	+1.41%	+2.35	5.88M	996.44M	43.48B
FactSet Research US FDS	275.83	+1.40%	+3.82	359.38K	98.91M	9.81B
GitLab, Inc. US GTLB	52.355	+1.40%	+0.7250	1.25M	65.06M	8.72B
DexCom US DXCM	84.56	+1.40%	+1.17	1.32M	111.46M	31.91B

1 2 3 4 5 6 ...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=4"},"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":2095.727,"timestamp":1791399472649,"preClose":2101.2412,"halted":0,"volume":3271813555,"delay":0,"changeRate":-0.002624,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-5.51416,"latestTime":"10-07 14:57:52 EDT","open":2101.2734,"high":2101.2734,"low":2084.8477,"amount":399782745012.7848,"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":0.005489,"increases":328,"decrements":681,"flats":6,"marketCap":97494488488673.75,"floatMarketCap":91258651410511.12},"@#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":2095.6965,"volume":3272146737,"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":0.005492,"peRate":25.328275,"marketCap":97492945800993.75,"floatMarketCap":91257183797071.12,"timestamp":1791399474187,"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":680,"flat":12},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:3,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"RBLX","nameCN":"Roblox Corporation","changeRate":0.017559,"change":0.8,"latestPrice":46.36,"close":46.36,"volume":7797709,"market":"US","high":46.36,"low":43.8651,"preClose":45.56,"open":44.03,"turnoverRate":0.012577,"peRate":0,"amplitude":0.054761,"marketValue":33192774618.2,"askSize":46,"bidSize":358,"askPrice":46.35,"bidPrice":46.32,"week52High":141.95,"week52Low":33.88,"changeRate5Day":0.09417,"changeRate20Day":0.04133,"changeRate60Day":-0.148889,"changeRateWTD":0.050771,"changeRateMTD":0.09417,"changeRateQTD":0.09417,"changeRateYTD":-0.427866,"amount":356472654.821526,"eps":-1.414758,"lyrEps":-1.544429,"lyrPeRate":0,"pbRate":218.373517,"volumeRatio":0.831319,"committee":0.889182,"roa":-0.077267,"roe":-4.322747,"changeRate5Min":0.001512,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":28743200000,"shortable":3,"shares":715978745,"floatShares":620000000,"preHourTrading":{"tag":"盘前","latestPrice":44.03,"preClose":45.56,"latestTime":"09:29 EDT","volume":125237,"amount":5469809.88379,"timestamp":1791379794082,"change":-1.5300000000000011,"changeRate":-0.03358208955223883},"postHourTrading":{"tag":"盘后","latestPrice":45.5619,"preClose":45.56,"latestTime":"19:54 EDT","volume":4095416,"amount":186586796.4267,"timestamp":1791330875060,"change":0.0018999999999991246,"changeRate":0.000041703248463545315},"overnightTrading":{"tag":"夜盘","latestPrice":45.5,"preClose":45.560001373291016,"latestTime":"20261007 04:00 EDT","volume":3695,"amount":168263,"timestamp":1791360002407,"change":-0.060001373291015625,"changeRate":-0.0013169747910980242},"impliedVol":0.7745,"impliedVolPercentile":0.6813},{"symbol":"FOX","nameCN":"Fox Corporation Class B","changeRate":0.017092,"change":0.95,"latestPrice":56.53,"close":56.53,"volume":300902,"market":"US","high":56.54,"low":55.1,"preClose":55.58,"open":55.39,"turnoverRate":0.000909,"peRate":14.785046,"amplitude":0.025909,"marketValue":23742600000,"askSize":195,"bidSize":35,"askPrice":56.51,"bidPrice":56.49,"week52High":68.175,"week52Low":44.0803,"changeRate5Day":0.004085,"changeRate20Day":-0.009982,"changeRate60Day":0.14202,"changeRateWTD":0.011451,"changeRateMTD":0.004085,"changeRateQTD":0.004085,"changeRateYTD":-0.12937,"amount":16799197.364113,"eps":3.823458,"lyrEps":3.84,"lyrPeRate":14.721354,"pbRate":2.041847,"volumeRatio":0.292379,"committee":-0.688889,"roa":0.095014,"roe":0.14291,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.56,"divideRate":0.009906,"floatMarketCap":18711430000,"shortable":3,"shares":420000000,"floatShares":331000000,"preHourTrading":{"tag":"盘前","latestPrice":56,"preClose":55.58,"latestTime":"08:24 EDT","volume":91,"amount":5095.16007,"timestamp":1791375881125,"change":0.4200000000000017,"changeRate":0.007556675062972323},"postHourTrading":{"tag":"盘后","latestPrice":55.58,"preClose":55.58,"latestTime":"19:30 EDT","volume":107408,"amount":5969735.98,"timestamp":1791329403840,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":55.16999816894531,"preClose":55.58000183105469,"latestTime":"20261007 04:00 EDT","volume":233,"amount":12901,"timestamp":1791360002410,"change":-0.410003662109375,"changeRate":-0.007376819874091659},"impliedVol":0.3049,"impliedVolPercentile":0.3108},{"symbol":"LEGN","nameCN":"Legend Biotech","changeRate":0.01656,"change":0.31,"latestPrice":19.03,"close":19.03,"volume":739408,"market":"US","high":19.175,"low":18.58,"preClose":18.72,"open":18.78,"turnoverRate":0.003821,"peRate":0,"amplitude":0.031784,"marketValue":3701114499.39,"askSize":368,"bidSize":165,"askPrice":19.04,"bidPrice":19.02,"week52High":37.5,"week52Low":16.24,"changeRate5Day":-0.043238,"changeRate20Day":-0.044199,"changeRate60Day":-0.258668,"changeRateWTD":0.024771,"changeRateMTD":-0.043238,"changeRateQTD":-0.043238,"changeRateYTD":-0.124655,"amount":14049197.657593,"eps":-0.500766,"lyrEps":-1.62,"lyrPeRate":0,"pbRate":3.010015,"volumeRatio":0.406349,"committee":-0.380863,"roa":-0.019181,"roe":-0.080789,"changeRate5Min":-0.00105,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3682902085.28,"shortable":3,"shares":194488413,"floatShares":193531376,"preHourTrading":{"tag":"盘前","latestPrice":18.81,"preClose":18.72,"latestTime":"09:29 EDT","volume":629,"amount":11789.17088,"timestamp":1791379799999,"change":0.08999999999999986,"changeRate":0.0048076923076923},"postHourTrading":{"tag":"盘后","latestPrice":18.88,"preClose":18.72,"latestTime":"19:30 EDT","volume":75141,"amount":1406818.947,"timestamp":1791329402642,"change":0.16000000000000014,"changeRate":0.008547008547008555},"overnightTrading":{"tag":"夜盘","latestPrice":18.600000381469727,"preClose":18.719999313354492,"latestTime":"20261007 04:00 EDT","volume":32,"amount":595,"timestamp":1791360002362,"change":-0.11999893188476562,"changeRate":-0.006410199587943396},"impliedVol":0.7377,"impliedVolPercentile":0.8207},{"symbol":"JKHY","nameCN":"Jack Henry & Associates","changeRate":0.016444,"change":2.375,"latestPrice":146.805,"close":146.805,"volume":268510,"market":"US","high":146.85,"low":142.22,"preClose":144.43,"open":144.41,"turnoverRate":0.003856,"peRate":21.035756,"amplitude":0.032057,"marketValue":10292881417.44,"askSize":59,"bidSize":220,"askPrice":146.85,"bidPrice":146.76,"week52High":193.39,"week52Low":121.04,"changeRate5Day":0.024888,"changeRate20Day":-0.073669,"changeRate60Day":0.009871,"changeRateWTD":0.029921,"changeRateMTD":0.024888,"changeRateQTD":0.024888,"changeRateYTD":-0.195501,"amount":39164762.238312,"eps":6.978832,"lyrEps":6.978832,"lyrPeRate":21.035755,"pbRate":5.016149,"volumeRatio":0.404824,"committee":0.923077,"roa":0.12989,"roe":0.240402,"changeRate5Min":0.001114,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.38,"divideRate":0.016212,"floatMarketCap":10222722133.5,"shortable":3,"shares":70112608,"floatShares":69634700,"preHourTrading":{"tag":"盘前","latestPrice":144.41,"preClose":144.43,"latestTime":"09:29 EDT","volume":866,"amount":124378.70442,"timestamp":1791379799981,"change":-0.020000000000010232,"changeRate":-0.0001384753860002093},"postHourTrading":{"tag":"盘后","latestPrice":143.5,"preClose":144.43,"latestTime":"19:30 EDT","volume":13068,"amount":1886906.3,"timestamp":1791329403057,"change":-0.9300000000000068,"changeRate":-0.006439105449006486},"overnightTrading":{"tag":"夜盘","latestPrice":145.8300018310547,"preClose":144.42999267578125,"latestTime":"20261007 04:00 EDT","volume":170,"amount":24706,"timestamp":1791360002365,"change":1.4000091552734375,"changeRate":0.009693340900571812},"impliedVol":0.3819,"impliedVolPercentile":0.8725},{"symbol":"PAYC","nameCN":"Paycom","changeRate":0.016184,"change":3.6,"latestPrice":226.04,"close":226.04,"volume":211508,"market":"US","high":226.04,"low":221.51,"preClose":222.44,"open":222.58,"turnoverRate":0.00563,"peRate":24.175649,"amplitude":0.020365,"marketValue":10013572000,"askSize":5,"bidSize":36,"askPrice":226.04,"bidPrice":225.88,"week52High":244.98,"week52Low":104.9,"changeRate5Day":0.038548,"changeRate20Day":0.04852,"changeRate60Day":0.573328,"changeRateWTD":0.022852,"changeRateMTD":0.038548,"changeRateQTD":0.038548,"changeRateYTD":0.418424,"amount":47358986.196838,"eps":9.349904,"lyrEps":8.08,"lyrPeRate":27.975248,"pbRate":17.521561,"volumeRatio":0.461841,"committee":0.756098,"roa":0.08779,"roe":0.410887,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5,"divideRate":0.006636,"floatMarketCap":8491192600,"shortable":3,"shares":44300000,"floatShares":37565000,"preHourTrading":{"tag":"盘前","latestPrice":223.25,"preClose":222.44,"latestTime":"09:25 EDT","volume":435,"amount":96684.03525,"timestamp":1791379548071,"change":0.8100000000000023,"changeRate":0.003641431397230724},"postHourTrading":{"tag":"盘后","latestPrice":222.44,"preClose":222.44,"latestTime":"19:41 EDT","volume":30548,"amount":6795071.5,"timestamp":1791330071639,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":222.44000244140625,"preClose":222.44000244140625,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.536,"impliedVolPercentile":0.6614},{"symbol":"GCT","nameCN":"GigaCloud Technology Inc","changeRate":0.01607,"change":0.88,"latestPrice":55.64,"close":55.64,"volume":458447,"market":"US","high":56.56,"low":53.192,"preClose":54.76,"open":53.192,"turnoverRate":0.017099,"peRate":13.220548,"amplitude":0.061505,"marketValue":1986915528,"askSize":13,"bidSize":11,"askPrice":55.66,"bidPrice":55.61,"week52High":56.56,"week52Low":25.39,"changeRate5Day":0.076625,"changeRate20Day":0.072475,"changeRate60Day":0.571751,"changeRateWTD":0.035163,"changeRateMTD":0.076625,"changeRateQTD":0.076625,"changeRateYTD":0.416497,"amount":25400881.558846,"eps":4.2086,"lyrEps":3.589999,"lyrPeRate":15.498612,"pbRate":3.720655,"volumeRatio":0.992098,"committee":-0.241379,"roa":0.090735,"roe":0.323435,"changeRate5Min":0.00027,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1491758476,"shortable":3,"shares":35710200,"floatShares":26810900,"preHourTrading":{"tag":"盘前","latestPrice":54.04,"preClose":54.76,"latestTime":"09:29 EDT","volume":1133,"amount":61549.357122,"timestamp":1791379799999,"change":-0.7199999999999989,"changeRate":-0.01314828341855367},"postHourTrading":{"tag":"盘后","latestPrice":55.0494,"preClose":54.76,"latestTime":"19:58 EDT","volume":7833,"amount":429028.0769,"timestamp":1791331121177,"change":0.28940000000000055,"changeRate":0.005284879474068673},"overnightTrading":{"tag":"夜盘","latestPrice":55,"preClose":54.7599983215332,"latestTime":"20261007 04:00 EDT","volume":165,"amount":9075,"timestamp":1791360002443,"change":0.24000167846679688,"changeRate":0.004382791925185676},"impliedVol":0.6894,"impliedVolPercentile":0.49},{"symbol":"ADSK","nameCN":"Autodesk","changeRate":0.015955,"change":3.69,"latestPrice":234.97,"close":234.97,"volume":1037847,"market":"US","high":235.09,"low":228.76,"preClose":231.28,"open":231.42,"turnoverRate":0.00499,"peRate":30.448195,"amplitude":0.027369,"marketValue":49108730000,"askSize":1,"bidSize":6,"askPrice":235.05,"bidPrice":234.89,"week52High":324,"week52Low":185.5,"changeRate5Day":0.124258,"changeRate20Day":0.137208,"changeRate60Day":0.141074,"changeRateWTD":0.108349,"changeRateMTD":0.124258,"changeRateQTD":0.124258,"changeRateYTD":-0.206209,"amount":240638104.094238,"eps":7.717042,"lyrEps":5.23,"lyrPeRate":44.927342,"pbRate":14.516326,"volumeRatio":0.542591,"committee":0.714286,"roa":0.114727,"roe":0.538537,"changeRate5Min":0.002389,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":48873760000,"shortable":3,"shares":209000000,"floatShares":208000000,"preHourTrading":{"tag":"盘前","latestPrice":231.61,"preClose":231.28,"latestTime":"09:29 EDT","volume":5104,"amount":1181622.24224,"timestamp":1791379799999,"change":0.3300000000000125,"changeRate":0.0014268419232100161},"postHourTrading":{"tag":"盘后","latestPrice":230.35,"preClose":231.28,"latestTime":"19:47 EDT","volume":163668,"amount":37836888.503,"timestamp":1791330451853,"change":-0.9300000000000068,"changeRate":-0.004021099965409922},"overnightTrading":{"tag":"夜盘","latestPrice":230.66000366210938,"preClose":231.27999877929688,"latestTime":"20261007 04:00 EDT","volume":253,"amount":58425,"timestamp":1791360002403,"change":-0.6199951171875,"changeRate":-0.0026807122122961507},"impliedVol":0.4474,"impliedVolPercentile":0.6215},{"symbol":"FRO","nameCN":"FRONTLINE PLC","changeRate":0.015918,"change":0.84,"latestPrice":53.61,"close":53.61,"volume":2149008,"market":"US","high":54.085,"low":53.055,"preClose":52.77,"open":53.44,"turnoverRate":0.015088,"peRate":8.047732,"amplitude":0.019519,"marketValue":11934813079.29,"askSize":7,"bidSize":28,"askPrice":53.61,"bidPrice":53.58,"week52High":54.91,"week52Low":20.47,"changeRate5Day":0.088086,"changeRate20Day":0.135564,"changeRate60Day":0.396821,"changeRateWTD":0.016496,"changeRateMTD":0.088086,"changeRateQTD":0.088086,"changeRateYTD":1.45692,"amount":115275140.581238,"eps":6.661504,"lyrEps":1.7,"lyrPeRate":31.535294,"pbRate":3.782645,"volumeRatio":0.655241,"committee":-0.384615,"roa":0.142461,"roe":0.538514,"changeRate5Min":-0.000127,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.38,"divideRate":0.100354,"floatMarketCap":7635857951.43,"shortable":3,"shares":222622889,"floatShares":142433463,"preHourTrading":{"tag":"盘前","latestPrice":53.51,"preClose":52.77,"latestTime":"09:29 EDT","volume":18338,"amount":971689.029416,"timestamp":1791379798077,"change":0.7399999999999949,"changeRate":0.014023119196513072},"postHourTrading":{"tag":"盘后","latestPrice":52.8039,"preClose":52.77,"latestTime":"19:59 EDT","volume":23983,"amount":1265747.7512,"timestamp":1791331154293,"change":0.0338999999999956,"changeRate":0.0006424104604888307},"overnightTrading":{"tag":"夜盘","latestPrice":52.779998779296875,"preClose":52.77000045776367,"latestTime":"20261007 04:00 EDT","volume":2956,"amount":156852,"timestamp":1791360002418,"change":0.009998321533203125,"changeRate":0.00018946980190393656},"impliedVol":0.5268,"impliedVolPercentile":0.5936},{"symbol":"TJX","nameCN":"TJX Companies","changeRate":0.015617,"change":2.14,"latestPrice":139.17,"close":139.17,"volume":5321952,"market":"US","high":139.62,"low":137.32,"preClose":137.03,"open":137.44,"turnoverRate":0.004853,"peRate":25.772222,"amplitude":0.016785,"marketValue":153741717749.82,"askSize":50,"bidSize":40,"askPrice":139.19,"bidPrice":139.16,"week52High":170,"week52Low":122.78,"changeRate5Day":0.051848,"changeRate20Day":0.103473,"changeRate60Day":-0.074298,"changeRateWTD":0.048915,"changeRateMTD":0.051848,"changeRateQTD":0.051848,"changeRateYTD":-0.094004,"amount":738719761.284668,"eps":5.4,"lyrEps":4.87,"lyrPeRate":28.577002,"pbRate":14.434487,"volumeRatio":0.817168,"committee":-0.111111,"roa":0.135428,"roe":0.621714,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.81,"divideRate":0.013006,"floatMarketCap":152612204705.43,"shortable":3,"shares":1104704446,"floatShares":1096588379,"preHourTrading":{"tag":"盘前","latestPrice":137.92,"preClose":137.03,"latestTime":"09:29 EDT","volume":498912,"amount":68366335.4352,"timestamp":1791379774086,"change":0.8899999999999864,"changeRate":0.006494928117930281},"postHourTrading":{"tag":"盘后","latestPrice":137.2,"preClose":137.03,"latestTime":"19:59 EDT","volume":910517,"amount":124767660.5938,"timestamp":1791331176818,"change":0.1699999999999875,"changeRate":0.0012406042472450376},"overnightTrading":{"tag":"夜盘","latestPrice":136.9499969482422,"preClose":137.02999877929688,"latestTime":"20261007 04:00 EDT","volume":5,"amount":685,"timestamp":1791360002396,"change":-0.0800018310546875,"changeRate":-0.0005838271310469759},"impliedVol":0.2811,"impliedVolPercentile":0.8327},{"symbol":"GTM","nameCN":"ZoomInfo Technologies Inc.","changeRate":0.015068,"change":0.055,"latestPrice":3.705,"close":3.705,"volume":1998638,"market":"US","high":3.71,"low":3.585,"preClose":3.65,"open":3.63,"turnoverRate":0.008225,"peRate":0,"amplitude":0.034247,"marketValue":1078562720.43,"askSize":4038,"bidSize":5533,"askPrice":3.71,"bidPrice":3.7,"week52High":12.31,"week52Low":2.54,"changeRate5Day":-0.022427,"changeRate20Day":-0.004032,"changeRate60Day":0.226821,"changeRateWTD":-0.001348,"changeRateMTD":-0.022427,"changeRateQTD":-0.022427,"changeRateYTD":-0.635693,"amount":7286188.631965,"eps":-1.769223,"lyrEps":0.38,"lyrPeRate":9.75,"pbRate":1.301512,"volumeRatio":0.495458,"committee":0.156201,"roa":0.02918,"roe":-0.454488,"changeRate5Min":0.001351,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":900315000,"shortable":3,"shares":291110046,"floatShares":243000000,"preHourTrading":{"tag":"盘前","latestPrice":3.52,"preClose":3.65,"latestTime":"08:17 EDT","volume":529,"amount":1940.170081,"timestamp":1791375470022,"change":-0.1299999999999999,"changeRate":-0.035616438356164355},"postHourTrading":{"tag":"盘后","latestPrice":3.66,"preClose":3.65,"latestTime":"19:30 EDT","volume":667821,"amount":2437565.1,"timestamp":1791329402904,"change":0.010000000000000231,"changeRate":0.0027397260273973236},"overnightTrading":{"tag":"夜盘","latestPrice":3.690000057220459,"preClose":3.6500000953674316,"latestTime":"20261007 04:00 EDT","volume":4,"amount":15,"timestamp":1791360002092,"change":0.039999961853027344,"changeRate":0.010958893372028993},"impliedVol":0.7173,"impliedVolPercentile":0.5179},{"symbol":"ELV","nameCN":"Elevance Health","changeRate":0.015034,"change":6.015,"latestPrice":406.105,"close":406.105,"volume":440018,"market":"US","high":410.54,"low":400.185,"preClose":400.09,"open":401.96,"turnoverRate":0.002028,"peRate":18.070876,"amplitude":0.025882,"marketValue":88124785000,"askSize":14,"bidSize":21,"askPrice":406.28,"bidPrice":405.8,"week52High":436.24,"week52Low":274.84,"changeRate5Day":0.044455,"changeRate20Day":0.023192,"changeRate60Day":-0.048466,"changeRateWTD":0.050915,"changeRateMTD":0.044455,"changeRateQTD":0.044455,"changeRateYTD":0.15848,"amount":178418369.191345,"eps":22.4729,"lyrEps":25.20926,"lyrPeRate":16.109358,"pbRate":1.963433,"volumeRatio":0.491217,"committee":0.2,"roa":0.038318,"roe":0.111327,"changeRate5Min":-0.001119,"earningDate":1792512000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.86,"divideRate":0.016892,"floatMarketCap":88124785000,"shortable":3,"shares":217000000,"floatShares":217000000,"preHourTrading":{"tag":"盘前","latestPrice":402.5,"preClose":400.09,"latestTime":"09:27 EDT","volume":331,"amount":131807.2452,"timestamp":1791379642338,"change":2.410000000000025,"changeRate":0.006023644679947075},"postHourTrading":{"tag":"盘后","latestPrice":400.09,"preClose":400.09,"latestTime":"19:30 EDT","volume":291543,"amount":116643381.14,"timestamp":1791329403702,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":400.9800109863281,"preClose":400.0899963378906,"latestTime":"20261007 04:00 EDT","volume":50,"amount":20042,"timestamp":1791360002370,"change":0.8900146484375,"changeRate":0.002224536120832799},"impliedVol":0.4321,"impliedVolPercentile":0.7968},{"symbol":"BR","nameCN":"Broadridge Financial Solutions","changeRate":0.015001,"change":2.38,"latestPrice":161.04,"close":161.04,"volume":267589,"market":"US","high":161.1,"low":158.47,"preClose":158.66,"open":159,"turnoverRate":0.002382,"peRate":16.774999,"amplitude":0.016576,"marketValue":18181421153.28,"askSize":10,"bidSize":11,"askPrice":161.1,"bidPrice":161.01,"week52High":238.73,"week52Low":133.831,"changeRate5Day":-0.000372,"changeRate20Day":-0.041999,"changeRate60Day":0.102863,"changeRateWTD":0.02619,"changeRateMTD":-0.000372,"changeRateQTD":-0.000372,"changeRateYTD":-0.278398,"amount":42805432.787582,"eps":9.6,"lyrEps":9.6,"lyrPeRate":16.775,"pbRate":6.400782,"volumeRatio":0.42758,"committee":0.047619,"roa":0.092951,"roe":0.409163,"changeRate5Min":-0.000248,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.9,"divideRate":0.024218,"floatMarketCap":18092327061.6,"shortable":3,"shares":112900032,"floatShares":112346790,"preHourTrading":{"tag":"盘前","latestPrice":158.98,"preClose":158.66,"latestTime":"09:05 EDT","volume":44,"amount":7016.17796,"timestamp":1791378319290,"change":0.3199999999999932,"changeRate":0.0020168914660279413},"postHourTrading":{"tag":"盘后","latestPrice":158.66,"preClose":158.66,"latestTime":"19:30 EDT","volume":22231,"amount":3527222.15,"timestamp":1791329408499,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":164.22999572753906,"preClose":158.66000366210938,"latestTime":"20261007 04:00 EDT","volume":28,"amount":4536,"timestamp":1791360002412,"change":5.5699920654296875,"changeRate":0.035106466260342674},"impliedVol":0.3627,"impliedVolPercentile":0.6773},{"symbol":"PBR","nameCN":"Petroleo Brasileiro SA Petrobras","changeRate":0.014916,"change":0.355,"latestPrice":24.155,"close":24.155,"volume":20847587,"market":"US","high":24.235,"low":23.605,"preClose":23.8,"open":23.81,"turnoverRate":0.005173,"peRate":6.031211,"amplitude":0.026471,"marketValue":155654820000,"askSize":1301,"bidSize":3100,"askPrice":24.16,"bidPrice":24.15,"week52High":24.76,"week52Low":11.43,"changeRate5Day":0.157403,"changeRate20Day":0.154085,"changeRate60Day":0.347935,"changeRateWTD":0.115704,"changeRateMTD":0.157403,"changeRateQTD":0.157403,"changeRateYTD":1.038397,"amount":499083609.299433,"eps":4.005,"lyrEps":3.102612,"lyrPeRate":7.785376,"pbRate":0.32364,"volumeRatio":0.702873,"committee":0.794412,"roa":0.100727,"roe":0.30274,"changeRate5Min":-0.002272,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.417849,"divideRate":0.058698,"floatMarketCap":97344649975.845,"shortable":3,"shares":6444000000,"floatShares":4029999999,"preHourTrading":{"tag":"盘前","latestPrice":23.8,"preClose":23.8,"latestTime":"09:29 EDT","volume":100612,"amount":2402507.40822,"timestamp":1791379799195,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":23.82,"preClose":23.8,"latestTime":"19:47 EDT","volume":815953,"amount":19420151.3787,"timestamp":1791330432338,"change":0.019999999999999574,"changeRate":0.0008403361344537636},"overnightTrading":{"tag":"夜盘","latestPrice":23.959999084472656,"preClose":23.799999237060547,"latestTime":"20261007 04:00 EDT","volume":144,"amount":3429,"timestamp":1791360002362,"change":0.15999984741210938,"changeRate":0.006722682879878545},"impliedVol":0.4407,"impliedVolPercentile":0.745},{"symbol":"SBAC","nameCN":"SBA Communications Corp","changeRate":0.014526,"change":2.465,"latestPrice":172.165,"close":172.165,"volume":368918,"market":"US","high":172.31,"low":167.93,"preClose":169.7,"open":169.7,"turnoverRate":0.00351,"peRate":18.542379,"amplitude":0.02581,"marketValue":18213092941.68,"askSize":1,"bidSize":400,"askPrice":172.21,"bidPrice":172.02,"week52High":224.46,"week52Low":156.6,"changeRate5Day":0.075225,"changeRate20Day":-0.07805,"changeRate60Day":-0.080561,"changeRateWTD":0.086283,"changeRateMTD":0.075225,"changeRateQTD":0.075225,"changeRateYTD":-0.109936,"amount":62790033.868378,"eps":9.284946,"lyrEps":9.8,"lyrPeRate":17.567857,"pbRate":-3.933837,"volumeRatio":0.473932,"committee":0.995012,"roa":0.084056,"roe":-0.030047,"changeRate5Min":-0.000116,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.86,"divideRate":0.028229,"floatMarketCap":18093911548.265,"shortable":3,"shares":105788592,"floatShares":105096341,"preHourTrading":{"tag":"盘前","latestPrice":169.88,"preClose":169.7,"latestTime":"09:29 EDT","volume":1356,"amount":229187.33676,"timestamp":1791379799983,"change":0.18000000000000682,"changeRate":0.0010606953447260274},"postHourTrading":{"tag":"盘后","latestPrice":169.7,"preClose":169.7,"latestTime":"19:30 EDT","volume":25969,"amount":4406829.84,"timestamp":1791329402740,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":169.6999969482422,"preClose":169.6999969482422,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.3114,"impliedVolPercentile":0.5618},{"symbol":"RSG","nameCN":"Republic","changeRate":0.014483,"change":3.11,"latestPrice":217.85,"close":217.85,"volume":599589,"market":"US","high":218.4499,"low":215.365,"preClose":214.74,"open":215.365,"turnoverRate":0.001966,"peRate":30.854213,"amplitude":0.014366,"marketValue":67024621352.95,"askSize":1,"bidSize":1,"askPrice":217.88,"bidPrice":217.84,"week52High":233.42,"week52Low":196.41,"changeRate5Day":0.038024,"changeRate20Day":-0.020767,"changeRate60Day":-0.009908,"changeRateWTD":0.039559,"changeRateMTD":0.038024,"changeRateQTD":0.038024,"changeRateYTD":0.027934,"amount":130224187.433716,"eps":7.060624,"lyrEps":6.85,"lyrPeRate":31.80292,"pbRate":5.57053,"volumeRatio":0.583345,"committee":-0.833333,"roa":0.061701,"roe":0.181523,"changeRate5Min":0.00023,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5,"divideRate":0.011476,"floatMarketCap":66444250000,"shortable":3,"shares":307664087,"floatShares":305000000,"preHourTrading":{"tag":"盘前","latestPrice":216,"preClose":214.74,"latestTime":"09:23 EDT","volume":182,"amount":39222.44144,"timestamp":1791379389385,"change":1.259999999999991,"changeRate":0.0058675607711650875},"postHourTrading":{"tag":"盘后","latestPrice":214.74,"preClose":214.74,"latestTime":"19:30 EDT","volume":63680,"amount":13674624.26,"timestamp":1791329407726,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":214.74000549316406,"preClose":214.74000549316406,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.228,"impliedVolPercentile":0.6016},{"symbol":"WM","nameCN":"Waste Management","changeRate":0.014095,"change":2.93,"latestPrice":210.81,"close":210.81,"volume":1226766,"market":"US","high":211.08,"low":208.625,"preClose":207.88,"open":209,"turnoverRate":0.003075,"peRate":29.819813,"amplitude":0.01181,"marketValue":84263957939.04,"askSize":110,"bidSize":28,"askPrice":210.81,"bidPrice":210.72,"week52High":248.13,"week52Low":194.11,"changeRate5Day":0.033788,"changeRate20Day":-0.026012,"changeRate60Day":-0.100141,"changeRateWTD":0.031108,"changeRateMTD":0.033788,"changeRateQTD":0.033788,"changeRateYTD":-0.040508,"amount":257736281.1297,"eps":7.069461,"lyrEps":6.724608,"lyrPeRate":31.349039,"pbRate":8.490071,"volumeRatio":0.58557,"committee":-0.594203,"roa":0.065658,"roe":0.29841,"changeRate5Min":0.000332,"earningDate":1793030400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.66,"divideRate":0.017362,"floatMarketCap":84094085132.94,"shortable":3,"shares":399715184,"floatShares":398909374,"preHourTrading":{"tag":"盘前","latestPrice":208.5,"preClose":207.88,"latestTime":"09:27 EDT","volume":1137,"amount":237606.89448,"timestamp":1791379664864,"change":0.6200000000000045,"changeRate":0.002982489898018109},"postHourTrading":{"tag":"盘后","latestPrice":208.44,"preClose":207.88,"latestTime":"19:59 EDT","volume":152925,"amount":31791358.0871,"timestamp":1791331154224,"change":0.5600000000000023,"changeRate":0.0026938618433711868},"overnightTrading":{"tag":"夜盘","latestPrice":208.38999938964844,"preClose":207.8800048828125,"latestTime":"20261007 04:00 EDT","volume":287,"amount":59738,"timestamp":1791360002404,"change":0.5099945068359375,"changeRate":0.002453311982186238},"impliedVol":0.2435,"impliedVolPercentile":0.6892},{"symbol":"XLV","nameCN":"Health Care Select Sector SPDR Fund","changeRate":0.014064,"change":2.35,"latestPrice":169.44,"close":169.44,"volume":5884660,"market":"US","high":170.38,"low":167.43,"preClose":167.09,"open":167.869,"turnoverRate":0.022932,"peRate":0,"amplitude":0.017655,"marketValue":43480900498.56,"askSize":2182,"bidSize":401,"askPrice":169.45,"bidPrice":169.44,"week52High":176.595,"week52Low":141.05,"changeRate5Day":0.006056,"changeRate20Day":0.017169,"changeRate60Day":0.07044,"changeRateWTD":0.019617,"changeRateMTD":0.006056,"changeRateQTD":0.006056,"changeRateYTD":0.094574,"amount":996442933.701782,"eps":-14.217021,"lyrEps":-14.217021,"lyrPeRate":0,"pbRate":1.263807,"volumeRatio":0.795896,"committee":-0.689508,"roa":0.010316,"roe":-0.092168,"changeRate5Min":0.000236,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.44525,"divideRate":0.014431,"floatMarketCap":43480900498.56,"shortable":3,"shares":256615324,"floatShares":256615324,"preHourTrading":{"tag":"盘前","latestPrice":167.75,"preClose":167.09,"latestTime":"09:29 EDT","volume":2230,"amount":373900.1529,"timestamp":1791379799999,"change":0.6599999999999966,"changeRate":0.003949967083607616},"postHourTrading":{"tag":"盘后","latestPrice":167.32,"preClose":167.09,"latestTime":"19:58 EDT","volume":83450,"amount":13944583.0944,"timestamp":1791331126567,"change":0.22999999999998977,"changeRate":0.0013765036806510848},"overnightTrading":{"tag":"夜盘","latestPrice":167.38999938964844,"preClose":167.08999633789062,"latestTime":"20261007 04:00 EDT","volume":467,"amount":78167,"timestamp":1791360002326,"change":0.3000030517578125,"changeRate":0.001795457886964963},"impliedVol":0.1836,"impliedVolPercentile":0.5538},{"symbol":"FDS","nameCN":"FactSet Research","changeRate":0.014044,"change":3.82,"latestPrice":275.83,"close":275.83,"volume":359381,"market":"US","high":278.73,"low":271.375,"preClose":272.01,"open":274.2825,"turnoverRate":0.010152,"peRate":18.931366,"amplitude":0.027039,"marketValue":9810043725.69,"askSize":5,"bidSize":5,"askPrice":275.77,"bidPrice":275.48,"week52High":320.48,"week52Low":185,"changeRate5Day":0.021782,"changeRate20Day":-0.011964,"changeRate60Day":0.09192,"changeRateWTD":0.036955,"changeRateMTD":0.021782,"changeRateQTD":0.021782,"changeRateYTD":-0.049485,"amount":98912392.708527,"eps":14.57,"lyrEps":14.57,"lyrPeRate":18.931366,"pbRate":4.90045,"volumeRatio":0.463527,"committee":0.714286,"roa":0.103579,"roe":0.254749,"changeRate5Min":-0.000779,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.46,"divideRate":0.016169,"floatMarketCap":9764621144.609999,"shortable":3,"shares":35565543,"floatShares":35400867,"preHourTrading":{"tag":"盘前","latestPrice":275.99,"preClose":272.01,"latestTime":"09:24 EDT","volume":246,"amount":67253.30532,"timestamp":1791379494426,"change":3.980000000000018,"changeRate":0.014631815006801288},"postHourTrading":{"tag":"盘后","latestPrice":272.01,"preClose":272.01,"latestTime":"19:30 EDT","volume":16309,"amount":4436215.5309,"timestamp":1791329408396,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":272.4700012207031,"preClose":272.010009765625,"latestTime":"20261007 04:00 EDT","volume":89,"amount":24273,"timestamp":1791360002448,"change":0.459991455078125,"changeRate":0.0016910828225566866},"impliedVol":0.4572,"impliedVolPercentile":0.2311},{"symbol":"GTLB","nameCN":"GitLab, Inc.","changeRate":0.014042,"change":0.725,"latestPrice":52.355,"close":52.355,"volume":1246838,"market":"US","high":52.53,"low":51.32,"preClose":51.63,"open":51.61,"turnoverRate":0.008825,"peRate":0,"amplitude":0.023436,"marketValue":8722343000,"askSize":199,"bidSize":125,"askPrice":52.37,"bidPrice":52.34,"week52High":55.55,"week52Low":18.73,"changeRate5Day":0.108042,"changeRate20Day":0.130045,"changeRate60Day":0.587477,"changeRateWTD":0.051728,"changeRateMTD":0.108042,"changeRateQTD":0.108042,"changeRateYTD":0.395017,"amount":65059412.681816,"eps":-0.312079,"lyrEps":-0.335483,"lyrPeRate":0,"pbRate":9.42417,"volumeRatio":0.39836,"committee":-0.228395,"roa":-0.025265,"roe":-0.057375,"changeRate5Min":-0.000286,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7396764922.575,"shortable":3,"shares":166600000,"floatShares":141280965,"preHourTrading":{"tag":"盘前","latestPrice":51.69,"preClose":51.63,"latestTime":"09:29 EDT","volume":9890,"amount":508807.72454,"timestamp":1791379799999,"change":0.05999999999999517,"changeRate":0.0011621150493897959},"postHourTrading":{"tag":"盘后","latestPrice":51.42,"preClose":51.63,"latestTime":"19:59 EDT","volume":42166,"amount":2177165.2778,"timestamp":1791331156279,"change":-0.21000000000000085,"changeRate":-0.00406740267286463},"overnightTrading":{"tag":"夜盘","latestPrice":51.630001068115234,"preClose":51.630001068115234,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.5175,"impliedVolPercentile":0.0757},{"symbol":"DXCM","nameCN":"DexCom","changeRate":0.01403,"change":1.17,"latestPrice":84.56,"close":84.56,"volume":1316261,"market":"US","high":85.695,"low":83.795,"preClose":83.39,"open":83.87,"turnoverRate":0.003501,"peRate":33.339222,"amplitude":0.022785,"marketValue":31909626288.4,"askSize":1,"bidSize":1,"askPrice":84.57,"bidPrice":84.55,"week52High":92.59,"week52Low":54.11,"changeRate5Day":-0.020049,"changeRate20Day":0.008107,"changeRate60Day":0.140853,"changeRateWTD":-0.009372,"changeRateMTD":-0.020049,"changeRateQTD":-0.020049,"changeRateYTD":0.27407,"amount":111459385.160049,"eps":2.536352,"lyrEps":2.089519,"lyrPeRate":40.468644,"pbRate":12.172742,"volumeRatio":0.509212,"committee":0.993485,"roa":0.103311,"roe":0.384907,"changeRate5Min":0.000828,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":31794560000,"shortable":3,"shares":377360765,"floatShares":376000000,"preHourTrading":{"tag":"盘前","latestPrice":83.93,"preClose":83.39,"latestTime":"09:29 EDT","volume":3847,"amount":322972.34598,"timestamp":1791379799999,"change":0.5400000000000063,"changeRate":0.00647559659431594},"postHourTrading":{"tag":"盘后","latestPrice":83.39,"preClose":83.39,"latestTime":"19:59 EDT","volume":233610,"amount":19497139.9309,"timestamp":1791331174151,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":83.51000213623047,"preClose":83.38999938964844,"latestTime":"20261007 04:00 EDT","volume":58,"amount":4843,"timestamp":1791360002252,"change":0.12000274658203125,"changeRate":0.001439054412523808},"impliedVol":0.4468,"impliedVolPercentile":0.3865}]}}}