US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,095.68

-5.5142-0.26%

Number of Gainers:331

Number of Losers:679

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

Atlassian Corporation PLC US TEAM	196.68	+1.39%	+2.70	1.15M	225.79M	49.91B
Progressive US PGR	214.99	+1.39%	+2.94	1.35M	289.12M	125.17B
Shopify US SHOP	166.695	+1.37%	+2.26	3.71M	610.19M	214.48B
PayPal US PYPL	55.35	+1.36%	+0.7400	4.76M	260.77M	47.35B
STERIS plc US STE	211.47	+1.35%	+2.82	263.61K	55.55M	20.64B
Docusign US DOCU	69.14	+1.35%	+0.9200	1.17M	80.10M	12.92B
Brown & Brown US BRO	61.79	+1.34%	+0.8200	1.28M	79.07M	20.68B
BILL HOLDINGS INC US BILL	44.55	+1.34%	+0.5900	433.71K	19.18M	3.80B
NetEase US NTES	120.645	+1.32%	+1.58	312.54K	37.49M	76.99B
MercadoLibre US MELI	1882.36	+1.31%	+24.37	281.01K	523.27M	95.43B
Amazon.com US AMZN	259.61	+1.30%	+3.32	22.91M	5.89B	2.79T
Alnylam Pharmaceuticals US ALNY	226.835	+1.29%	+2.90	521.04K	118.42M	30.27B
Altria US MO	69.435	+1.29%	+0.8850	3.46M	239.50M	115.95B
Netflix US NFLX	69.575	+1.29%	+0.8850	18.16M	1.25B	289.71B
Paychex US PAYX	102.32	+1.29%	+1.30	1.09M	111.04M	36.38B
Ross US ROST	227.03	+1.26%	+2.82	705.08K	159.03M	72.83B
AstraZeneca PLC US AZN	160.56	+1.23%	+1.95	1.22M	195.68M	249.03B
Centene US CNC	65.4	+1.22%	+0.7900	2.01M	131.07M	32.31B
TKO Group Holdings US TKO	178.6	+1.21%	+2.14	359.03K	63.37M	33.80B
MasterCard US MA	573.385	+1.20%	+6.81	1.14M	653.23M	502.29B

1 ...3 4 5 6 7 ...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=5"},"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":2095.6812,"volume":3272656053,"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":1791399476236,"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":331,"down":679,"flat":12},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:4,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"TEAM","nameCN":"Atlassian Corporation PLC","changeRate":0.013919,"change":2.7,"latestPrice":196.68,"close":196.68,"volume":1151252,"market":"US","high":198.38,"low":193.49,"preClose":193.98,"open":194.47,"turnoverRate":0.007333,"peRate":0,"amplitude":0.025209,"marketValue":49911063098.16,"askSize":10,"bidSize":121,"askPrice":196.8,"bidPrice":196.58,"week52High":200,"week52Low":56.0101,"changeRate5Day":0.096994,"changeRate20Day":0.10656,"changeRate60Day":1.207903,"changeRateWTD":0.046783,"changeRateMTD":0.096994,"changeRateQTD":0.096994,"changeRateYTD":0.213026,"amount":225785328.423218,"eps":-0.206901,"lyrEps":-0.206901,"lyrPeRate":0,"pbRate":47.155218,"volumeRatio":0.574558,"committee":0.818182,"roa":0.030435,"roe":-0.04478,"changeRate5Min":-0.000648,"earningDate":1793808000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":30878760000,"shortable":3,"shares":253767862,"floatShares":157000000,"preHourTrading":{"tag":"盘前","latestPrice":195.92,"preClose":193.98,"latestTime":"09:29 EDT","volume":11100,"amount":2172190.746,"timestamp":1791379799999,"change":1.9399999999999977,"changeRate":0.010001031034127219},"postHourTrading":{"tag":"盘后","latestPrice":195,"preClose":193.98,"latestTime":"19:56 EDT","volume":55136,"amount":10695447.103,"timestamp":1791330985499,"change":1.0200000000000102,"changeRate":0.005258274048871071},"overnightTrading":{"tag":"夜盘","latestPrice":194.39999389648438,"preClose":193.97999572753906,"latestTime":"20261007 04:00 EDT","volume":281,"amount":54573,"timestamp":1791360002435,"change":0.4199981689453125,"changeRate":0.0021651622754710986},"impliedVol":0.7367,"impliedVolPercentile":0.5378},{"symbol":"PGR","nameCN":"Progressive","changeRate":0.013865,"change":2.94,"latestPrice":214.99,"close":214.99,"volume":1346401,"market":"US","high":215.705,"low":211.99,"preClose":212.05,"open":211.99,"turnoverRate":0.002326,"peRate":10.788492,"amplitude":0.017519,"marketValue":125167178000,"askSize":8,"bidSize":6,"askPrice":215.02,"bidPrice":214.99,"week52High":245.64,"week52Low":189.2,"changeRate5Day":0.037046,"changeRate20Day":-0.002367,"changeRate60Day":-0.051152,"changeRateWTD":0.022253,"changeRateMTD":0.037046,"changeRateQTD":0.037046,"changeRateYTD":-0.055902,"amount":289115392.844803,"eps":19.927715,"lyrEps":19.287054,"lyrPeRate":11.146855,"pbRate":3.645681,"volumeRatio":0.597631,"committee":-0.142857,"roa":0.078393,"roe":0.349433,"changeRate5Min":0.001071,"earningDate":1791907200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.9105,"divideRate":0.064703,"floatMarketCap":124460509094.85,"shortable":3,"shares":582200000,"floatShares":578913015,"preHourTrading":{"tag":"盘前","latestPrice":210.94,"preClose":212.05,"latestTime":"09:26 EDT","volume":549,"amount":116982.94032,"timestamp":1791379592671,"change":-1.1100000000000136,"changeRate":-0.005234614477717584},"postHourTrading":{"tag":"盘后","latestPrice":212,"preClose":212.05,"latestTime":"19:34 EDT","volume":117126,"amount":24836699.6977,"timestamp":1791329683902,"change":-0.05000000000001137,"changeRate":-0.0002357934449422842},"overnightTrading":{"tag":"夜盘","latestPrice":212.0500030517578,"preClose":212.0500030517578,"latestTime":"20261007 04:00 EDT","volume":3,"amount":639,"timestamp":1791360002301,"change":0,"changeRate":0},"impliedVol":0.3201,"impliedVolPercentile":0.7371},{"symbol":"SHOP","nameCN":"Shopify","changeRate":0.013713,"change":2.255,"latestPrice":166.695,"close":166.695,"volume":3713964,"market":"US","high":166.9625,"low":161.38,"preClose":164.44,"open":162.57,"turnoverRate":0.00308,"peRate":112.510881,"amplitude":0.033949,"marketValue":214477110244.74,"askSize":40,"bidSize":2,"askPrice":166.71,"bidPrice":166.67,"week52High":182.19,"week52Low":94,"changeRate5Day":0.124039,"changeRate20Day":0.314733,"changeRate60Day":0.326345,"changeRateWTD":0.101097,"changeRateMTD":0.124039,"changeRateQTD":0.124039,"changeRateYTD":0.035566,"amount":610190865.603516,"eps":1.48159,"lyrEps":0.94,"lyrPeRate":177.335106,"pbRate":16.909264,"volumeRatio":0.606371,"committee":-0.904762,"roa":0.101873,"roe":0.155433,"changeRate5Min":-0.001168,"earningDate":1793635200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":201034170000,"shortable":3,"shares":1286643932,"floatShares":1206000000,"preHourTrading":{"tag":"盘前","latestPrice":162.77,"preClose":164.44,"latestTime":"09:29 EDT","volume":139072,"amount":22824876.30656,"timestamp":1791379799999,"change":-1.6699999999999875,"changeRate":-0.010155679883240011},"postHourTrading":{"tag":"盘后","latestPrice":164.0965,"preClose":164.44,"latestTime":"19:59 EDT","volume":354557,"amount":58318077.21128,"timestamp":1791331145117,"change":-0.3435000000000059,"changeRate":-0.00208890780831918},"overnightTrading":{"tag":"夜盘","latestPrice":164.4199981689453,"preClose":164.44000244140625,"latestTime":"20261007 04:00 EDT","volume":10118,"amount":1667413,"timestamp":1791360002407,"change":-0.0200042724609375,"changeRate":-0.0001216508888587829},"impliedVol":0.6218,"impliedVolPercentile":0.5299},{"symbol":"PYPL","nameCN":"PayPal","changeRate":0.013551,"change":0.74,"latestPrice":55.35,"close":55.35,"volume":4757908,"market":"US","high":55.355,"low":54.185,"preClose":54.61,"open":54.2,"turnoverRate":0.005578,"peRate":10.433921,"amplitude":0.021425,"marketValue":47349759375.9,"askSize":93,"bidSize":1,"askPrice":55.35,"bidPrice":55.34,"week52High":79.215,"week52Low":38.46,"changeRate5Day":0.053684,"changeRate20Day":0.060955,"changeRate60Day":0.168461,"changeRateWTD":0.048295,"changeRateMTD":0.053684,"changeRateQTD":0.053684,"changeRateYTD":-0.051901,"amount":260769563.977386,"eps":5.304813,"lyrEps":5.41,"lyrPeRate":10.231054,"pbRate":2.388989,"volumeRatio":0.632514,"committee":-0.978723,"roa":0.046226,"roe":0.244971,"changeRate5Min":0.004628,"earningDate":1793030400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.56,"divideRate":0.010117,"floatMarketCap":47213549944.65,"shortable":3,"shares":855460874,"floatShares":852999999,"preHourTrading":{"tag":"盘前","latestPrice":54.32,"preClose":54.61,"latestTime":"09:29 EDT","volume":16032,"amount":872514.98688,"timestamp":1791379799999,"change":-0.28999999999999915,"changeRate":-0.005310382713788668},"postHourTrading":{"tag":"盘后","latestPrice":54.6,"preClose":54.61,"latestTime":"19:59 EDT","volume":723220,"amount":39494744.1461,"timestamp":1791331165546,"change":-0.00999999999999801,"changeRate":-0.00018311664530302162},"overnightTrading":{"tag":"夜盘","latestPrice":54.599998474121094,"preClose":54.61000061035156,"latestTime":"20261007 04:00 EDT","volume":4857,"amount":265287,"timestamp":1791360002368,"change":-0.01000213623046875,"changeRate":-0.00018315576119171112},"impliedVol":0.4303,"impliedVolPercentile":0.5936},{"symbol":"STE","nameCN":"STERIS plc","changeRate":0.013515,"change":2.82,"latestPrice":211.47,"close":211.47,"volume":263608,"market":"US","high":211.95,"low":208.37,"preClose":208.65,"open":208.62,"turnoverRate":0.002713,"peRate":25.851134,"amplitude":0.017158,"marketValue":20639997502.95,"askSize":5,"bidSize":34,"askPrice":211.46,"bidPrice":211.23,"week52High":269.44,"week52Low":195.14,"changeRate5Day":0.006952,"changeRate20Day":-0.01683,"changeRate60Day":0.013127,"changeRateWTD":0.01405,"changeRateMTD":0.006952,"changeRateQTD":0.006952,"changeRateYTD":-0.165865,"amount":55547421.769043,"eps":8.180299,"lyrEps":7.93,"lyrPeRate":26.667087,"pbRate":2.864001,"volumeRatio":0.443368,"committee":0,"roa":0.067965,"roe":0.113888,"changeRate5Min":0.000189,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.52,"divideRate":0.011917,"floatMarketCap":20549171560.89,"shortable":3,"shares":97602485,"floatShares":97172987,"postHourTrading":{"tag":"盘后","latestPrice":208.65,"preClose":208.65,"latestTime":"19:30 EDT","volume":61172,"amount":12763528.58,"timestamp":1791329408395,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":208.64999389648438,"preClose":208.64999389648438,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.2667,"impliedVolPercentile":0.4781},{"symbol":"DOCU","nameCN":"Docusign","changeRate":0.013486,"change":0.92,"latestPrice":69.14,"close":69.14,"volume":1165575,"market":"US","high":69.255,"low":68,"preClose":68.22,"open":68,"turnoverRate":0.006269,"peRate":42.058314,"amplitude":0.018396,"marketValue":12922435531.28,"askSize":115,"bidSize":40,"askPrice":69.16,"bidPrice":69.12,"week52High":75,"week52Low":40.16,"changeRate5Day":0.029635,"changeRate20Day":0.07277,"changeRate60Day":0.400162,"changeRateWTD":0.001884,"changeRateMTD":0.029635,"changeRateQTD":0.029635,"changeRateYTD":0.010819,"amount":80100840.930176,"eps":1.643908,"lyrEps":1.48,"lyrPeRate":46.716216,"pbRate":7.519514,"volumeRatio":0.577124,"committee":-0.483871,"roa":0.063525,"roe":0.178033,"changeRate5Min":-0.000289,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12855513473.34,"shortable":3,"shares":186902452,"floatShares":185934531,"preHourTrading":{"tag":"盘前","latestPrice":67.99,"preClose":68.22,"latestTime":"09:29 EDT","volume":1567,"amount":106618.0532,"timestamp":1791379799999,"change":-0.23000000000000398,"changeRate":-0.0033714453239519788},"postHourTrading":{"tag":"盘后","latestPrice":68.21,"preClose":68.22,"latestTime":"19:53 EDT","volume":111773,"amount":7624656.0661,"timestamp":1791330795722,"change":-0.010000000000005116,"changeRate":-0.0001465845793023324},"overnightTrading":{"tag":"夜盘","latestPrice":68.19999694824219,"preClose":68.22000122070312,"latestTime":"20261007 04:00 EDT","volume":37,"amount":2523,"timestamp":1791360002202,"change":-0.0200042724609375,"changeRate":-0.000293231781046446},"impliedVol":0.4763,"impliedVolPercentile":0.2789},{"symbol":"BRO","nameCN":"Brown & Brown","changeRate":0.013449,"change":0.82,"latestPrice":61.79,"close":61.79,"volume":1276279,"market":"US","high":62.39,"low":61.41,"preClose":60.97,"open":61.72,"turnoverRate":0.004405,"peRate":19.452123,"amplitude":0.016073,"marketValue":20675573959.03,"askSize":300,"bidSize":236,"askPrice":61.8,"bidPrice":61.74,"week52High":96.55,"week52Low":53.8135,"changeRate5Day":0.014614,"changeRate20Day":-0.071246,"changeRate60Day":-0.097956,"changeRateWTD":0.03138,"changeRateMTD":0.014614,"changeRateQTD":0.014614,"changeRateYTD":-0.224718,"amount":79068299.084934,"eps":3.176517,"lyrEps":3.16,"lyrPeRate":19.553797,"pbRate":1.643135,"volumeRatio":0.704253,"committee":-0.119403,"roa":0.053806,"roe":0.100227,"changeRate5Min":-0.000404,"earningDate":1792944000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.645,"divideRate":0.010439,"floatMarketCap":17904015516.25,"shortable":3,"shares":334610357,"floatShares":289755875,"preHourTrading":{"tag":"盘前","latestPrice":61.41,"preClose":60.97,"latestTime":"09:29 EDT","volume":807,"amount":49442.50935,"timestamp":1791379799999,"change":0.4399999999999977,"changeRate":0.007216663933081806},"postHourTrading":{"tag":"盘后","latestPrice":60.97,"preClose":60.97,"latestTime":"19:30 EDT","volume":55904,"amount":3408467.5475,"timestamp":1791329408391,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":60.970001220703125,"preClose":60.970001220703125,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.3579,"impliedVolPercentile":0.5697},{"symbol":"BILL","nameCN":"BILL HOLDINGS INC","changeRate":0.013421,"change":0.59,"latestPrice":44.55,"close":44.55,"volume":433710,"market":"US","high":44.595,"low":43.65,"preClose":43.96,"open":43.955,"turnoverRate":0.005834,"peRate":0,"amplitude":0.021497,"marketValue":3799080638.1,"askSize":161,"bidSize":44,"askPrice":44.57,"bidPrice":44.53,"week52High":57.21,"week52Low":31.41,"changeRate5Day":0.04725,"changeRate20Day":-0.070713,"changeRate60Day":0.076867,"changeRateWTD":0.02132,"changeRateMTD":0.04725,"changeRateQTD":0.04725,"changeRateYTD":-0.183168,"amount":19177639.228935,"eps":-0.112502,"lyrEps":-0.112502,"lyrPeRate":0,"pbRate":1.076043,"volumeRatio":0.365072,"committee":-0.570732,"roa":0.001075,"roe":-0.003019,"changeRate5Min":0.000224,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3312149940,"shortable":3,"shares":85276782,"floatShares":74346800,"preHourTrading":{"tag":"盘前","latestPrice":43.51,"preClose":43.96,"latestTime":"08:22 EDT","volume":320,"amount":13927.60864,"timestamp":1791375777348,"change":-0.45000000000000284,"changeRate":-0.010236578707916352},"postHourTrading":{"tag":"盘后","latestPrice":43.96,"preClose":43.96,"latestTime":"19:43 EDT","volume":244032,"amount":10727602.36,"timestamp":1791330182283,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":43.959999084472656,"preClose":43.959999084472656,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.5979,"impliedVolPercentile":0.2829},{"symbol":"NTES","nameCN":"NetEase","changeRate":0.013228,"change":1.575,"latestPrice":120.645,"close":120.645,"volume":312540,"market":"US","high":120.68,"low":119.07,"preClose":119.07,"open":119.07,"turnoverRate":0.000898,"peRate":16.263875,"amplitude":0.013521,"marketValue":76986965227.725,"askSize":208,"bidSize":122,"askPrice":120.66,"bidPrice":120.62,"week52High":156.44,"week52Low":106.06,"changeRate5Day":-0.004251,"changeRate20Day":0.04112,"changeRate60Day":-0.060324,"changeRateWTD":0.029306,"changeRateMTD":-0.004251,"changeRateQTD":-0.004251,"changeRateYTD":-0.123347,"amount":37494415.54184,"eps":7.417974,"lyrEps":7.491708,"lyrPeRate":16.103804,"pbRate":0.46075,"volumeRatio":0.52124,"committee":-0.260606,"roa":0.116513,"roe":0.203734,"changeRate5Min":0.000083,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":20.04077,"divideRate":0.166114,"floatMarketCap":41984460000,"shortable":3,"shares":638128105,"floatShares":348000000,"preHourTrading":{"tag":"盘前","latestPrice":119.2,"preClose":119.07,"latestTime":"09:27 EDT","volume":1899,"amount":227474.81037,"timestamp":1791379660015,"change":0.13000000000000966,"changeRate":0.0010917947425884745},"postHourTrading":{"tag":"盘后","latestPrice":119,"preClose":119.07,"latestTime":"19:30 EDT","volume":7654,"amount":911292.63,"timestamp":1791329403643,"change":-0.06999999999999318,"changeRate":-0.0005878894767783084},"overnightTrading":{"tag":"夜盘","latestPrice":120.0999984741211,"preClose":119.06999969482422,"latestTime":"20261007 04:00 EDT","volume":2908,"amount":347929,"timestamp":1791360002443,"change":1.029998779296875,"changeRate":0.008650363499930766},"impliedVol":0.3764,"impliedVolPercentile":0.3865},{"symbol":"MELI","nameCN":"MercadoLibre","changeRate":0.013116,"change":24.37,"latestPrice":1882.36,"close":1882.36,"volume":281014,"market":"US","high":1884.43,"low":1835.98,"preClose":1857.99,"open":1845,"turnoverRate":0.00556,"peRate":51.224041,"amplitude":0.026077,"marketValue":95430347509.52,"askSize":30,"bidSize":4,"askPrice":1883.05,"bidPrice":1881.59,"week52High":2428,"week52Low":1495,"changeRate5Day":0.088995,"changeRate20Day":0.003214,"changeRate60Day":0.004525,"changeRateWTD":0.109516,"changeRateMTD":0.088995,"changeRateQTD":0.088995,"changeRateYTD":-0.065483,"amount":523266763.389404,"eps":36.747589,"lyrEps":39.390658,"lyrPeRate":47.786965,"pbRate":12.181561,"volumeRatio":0.466552,"committee":-0.764706,"roa":0.043102,"roe":0.275042,"changeRate5Min":-0.000489,"earningDate":1793721600000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":95134096045.64,"shortable":3,"shares":50697182,"floatShares":50539799,"preHourTrading":{"tag":"盘前","latestPrice":1845.01,"preClose":1857.99,"latestTime":"09:29 EDT","volume":1840,"amount":3391880.84,"timestamp":1791379799999,"change":-12.980000000000018,"changeRate":-0.006986044058364156},"postHourTrading":{"tag":"盘后","latestPrice":1857,"preClose":1857.99,"latestTime":"19:58 EDT","volume":21972,"amount":40822585.0733,"timestamp":1791331106296,"change":-0.9900000000000091,"changeRate":-0.0005328338688582872},"overnightTrading":{"tag":"夜盘","latestPrice":1845.7900390625,"preClose":1857.989990234375,"latestTime":"20261007 04:00 EDT","volume":458,"amount":847225,"timestamp":1791360002425,"change":-12.199951171875,"changeRate":-0.00656620931005987},"impliedVol":0.4342,"impliedVolPercentile":0.5857},{"symbol":"AMZN","nameCN":"Amazon.com","changeRate":0.012954,"change":3.32,"latestPrice":259.61,"close":259.61,"volume":22907376,"market":"US","high":259.72,"low":253.17,"preClose":256.29,"open":254.07,"turnoverRate":0.002321,"peRate":20.875871,"amplitude":0.025557,"marketValue":2791911309538.39,"askSize":9,"bidSize":151,"askPrice":259.64,"bidPrice":259.62,"week52High":287.2,"week52Low":196,"changeRate5Day":0.041983,"changeRate20Day":0.028566,"changeRate60Day":0.048972,"changeRateWTD":0.032164,"changeRateMTD":0.041983,"changeRateQTD":0.041983,"changeRateYTD":0.124729,"amount":5885131954.816406,"eps":12.435888,"lyrEps":7.17,"lyrPeRate":36.20781,"pbRate":5.061295,"volumeRatio":0.748342,"committee":-0.065421,"roa":0.065888,"roe":0.305583,"changeRate5Min":-0.000424,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2562446392246,"shortable":3,"shares":10754251799,"floatShares":9870368600,"preHourTrading":{"tag":"盘前","latestPrice":254.22,"preClose":256.29,"latestTime":"09:29 EDT","volume":473836,"amount":120859600.06516,"timestamp":1791379799999,"change":-2.0700000000000216,"changeRate":-0.008076788013578452},"postHourTrading":{"tag":"盘后","latestPrice":257.25,"preClose":256.29,"latestTime":"19:59 EDT","volume":3315379,"amount":849840779.025702,"timestamp":1791331199444,"change":0.9599999999999795,"changeRate":0.0037457567599203227},"overnightTrading":{"tag":"夜盘","latestPrice":256.6199951171875,"preClose":256.2900085449219,"latestTime":"20261007 04:00 EDT","volume":72018,"amount":18502461,"timestamp":1791360002435,"change":0.329986572265625,"changeRate":0.001287551450558346},"impliedVol":0.3832,"impliedVolPercentile":0.6215},{"symbol":"ALNY","nameCN":"Alnylam Pharmaceuticals","changeRate":0.012928,"change":2.895,"latestPrice":226.835,"close":226.835,"volume":521043,"market":"US","high":230.42,"low":222.46,"preClose":223.94,"open":224.39,"turnoverRate":0.003913,"peRate":40.366827,"amplitude":0.035545,"marketValue":30266119964.85,"askSize":38,"bidSize":5,"askPrice":226.99,"bidPrice":226.7,"week52High":495.55,"week52Low":197.81,"changeRate5Day":-0.080672,"changeRate20Day":-0.120795,"changeRate60Day":-0.193504,"changeRateWTD":0.032382,"changeRateMTD":-0.080672,"changeRateQTD":-0.080672,"changeRateYTD":-0.429561,"amount":118419408.605988,"eps":5.619342,"lyrEps":2.33,"lyrPeRate":97.354077,"pbRate":22.351169,"volumeRatio":0.420813,"committee":-0.767442,"roa":0.123431,"roe":0.965547,"changeRate5Min":0.001125,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":30204801700.815002,"shortable":3,"shares":133427910,"floatShares":133157589,"preHourTrading":{"tag":"盘前","latestPrice":222.4,"preClose":223.94,"latestTime":"09:25 EDT","volume":154,"amount":34675.8874,"timestamp":1791379500054,"change":-1.539999999999992,"changeRate":-0.006876842011252979},"postHourTrading":{"tag":"盘后","latestPrice":224.61,"preClose":223.94,"latestTime":"19:30 EDT","volume":12426,"amount":2783068.98,"timestamp":1791329403715,"change":0.6700000000000159,"changeRate":0.002991872823077681},"overnightTrading":{"tag":"夜盘","latestPrice":224.6199951171875,"preClose":223.94000244140625,"latestTime":"20261007 04:00 EDT","volume":51,"amount":11456,"timestamp":1791360002316,"change":0.67999267578125,"changeRate":0.0030364949020627507},"impliedVol":0.5342,"impliedVolPercentile":0.9163},{"symbol":"MO","nameCN":"Altria","changeRate":0.01291,"change":0.885,"latestPrice":69.435,"close":69.435,"volume":3456202,"market":"US","high":69.6,"low":68.75,"preClose":68.55,"open":69.1922,"turnoverRate":0.00207,"peRate":14.630076,"amplitude":0.0124,"marketValue":115948897902.225,"askSize":153,"bidSize":663,"askPrice":69.44,"bidPrice":69.43,"week52High":77.06,"week52Low":54.7,"changeRate5Day":0.031111,"changeRate20Day":0.022757,"changeRate60Day":-0.010334,"changeRateWTD":0.030958,"changeRateMTD":0.031111,"changeRateQTD":0.031111,"changeRateYTD":0.204214,"amount":239502916.850876,"eps":4.746045,"lyrEps":4.127748,"lyrPeRate":16.821521,"pbRate":-43.459107,"volumeRatio":0.567129,"committee":0.625,"roa":0.295425,"roe":3.910813,"changeRate5Min":0.000506,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.24,"divideRate":0.061064,"floatMarketCap":115948897902.225,"shortable":3,"shares":1669891235,"floatShares":1669891235,"preHourTrading":{"tag":"盘前","latestPrice":68.9427,"preClose":68.55,"latestTime":"09:26 EDT","volume":3145,"amount":216459.05945,"timestamp":1791379606910,"change":0.39270000000000493,"changeRate":0.005728665207877534},"postHourTrading":{"tag":"盘后","latestPrice":68.54,"preClose":68.55,"latestTime":"19:58 EDT","volume":1276930,"amount":87533534.2941,"timestamp":1791331129350,"change":-0.009999999999990905,"changeRate":-0.00014587892049585565},"overnightTrading":{"tag":"夜盘","latestPrice":68.55000305175781,"preClose":68.55000305175781,"latestTime":"20261007 04:00 EDT","volume":3286,"amount":225404,"timestamp":1791360002416,"change":0,"changeRate":0},"impliedVol":0.257,"impliedVolPercentile":0.7012},{"symbol":"NFLX","nameCN":"Netflix","changeRate":0.012884,"change":0.885,"latestPrice":69.575,"close":69.575,"volume":18161752,"market":"US","high":69.605,"low":68.405,"preClose":68.69,"open":68.8,"turnoverRate":0.004392,"peRate":21.918943,"amplitude":0.01747,"marketValue":289706102957.7,"askSize":276,"bidSize":166,"askPrice":69.57,"bidPrice":69.56,"week52High":124.86,"week52Low":65.08,"changeRate5Day":-0.000072,"changeRate20Day":-0.084901,"changeRate60Day":-0.053788,"changeRateWTD":0.037504,"changeRateMTD":-0.000072,"changeRateQTD":-0.000072,"changeRateYTD":-0.257946,"amount":1253673987.423645,"eps":3.174195,"lyrEps":2.53,"lyrPeRate":27.5,"pbRate":9.608172,"volumeRatio":0.572089,"committee":-0.248869,"roa":0.160852,"roe":0.495414,"changeRate5Min":0,"earningDate":1792425600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":287692625000,"shortable":3,"shares":4163939676,"floatShares":4135000000,"preHourTrading":{"tag":"盘前","latestPrice":68.81,"preClose":68.69,"latestTime":"09:29 EDT","volume":341438,"amount":23565197.165,"timestamp":1791379799999,"change":0.12000000000000455,"changeRate":0.0017469791818314827},"postHourTrading":{"tag":"盘后","latestPrice":69.19,"preClose":68.69,"latestTime":"19:59 EDT","volume":1675416,"amount":115169060.057436,"timestamp":1791331197961,"change":0.5,"changeRate":0.007279079924297569},"overnightTrading":{"tag":"夜盘","latestPrice":69.16999816894531,"preClose":68.69000244140625,"latestTime":"20261007 04:00 EDT","volume":46476,"amount":3215010,"timestamp":1791360002418,"change":0.4799957275390625,"changeRate":0.006987854279791402},"impliedVol":0.4206,"impliedVolPercentile":0.6056},{"symbol":"PAYX","nameCN":"Paychex","changeRate":0.012869,"change":1.3,"latestPrice":102.32,"close":102.32,"volume":1090148,"market":"US","high":102.4151,"low":101.085,"preClose":101.02,"open":101.53,"turnoverRate":0.003418,"peRate":20.295414,"amplitude":0.013167,"marketValue":36384992000,"askSize":33,"bidSize":284,"askPrice":102.33,"bidPrice":102.31,"week52High":129.24,"week52Low":85.45,"changeRate5Day":0.038782,"changeRate20Day":-0.108322,"changeRate60Day":-0.065741,"changeRateWTD":0.034162,"changeRateMTD":0.038782,"changeRateQTD":0.038782,"changeRateYTD":-0.087894,"amount":111043623.714722,"eps":5.041533,"lyrEps":4.89,"lyrPeRate":20.924335,"pbRate":9.819186,"volumeRatio":0.4358,"committee":0.791798,"roa":0.101895,"roe":0.470551,"changeRate5Min":0.000147,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.5358,"divideRate":0.04433,"floatMarketCap":32632316674.64,"shortable":3,"shares":355600000,"floatShares":318924127,"preHourTrading":{"tag":"盘前","latestPrice":102,"preClose":101.02,"latestTime":"09:25 EDT","volume":2242,"amount":227398.45962,"timestamp":1791379500274,"change":0.980000000000004,"changeRate":0.009701049297168918},"postHourTrading":{"tag":"盘后","latestPrice":101.02,"preClose":101.02,"latestTime":"19:46 EDT","volume":85429,"amount":8630035.016,"timestamp":1791330403566,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":101.0199966430664,"preClose":101.0199966430664,"latestTime":"20261007 04:00 EDT","volume":179,"amount":17992,"timestamp":1791360002283,"change":0,"changeRate":0},"impliedVol":0.2954,"impliedVolPercentile":0.2311},{"symbol":"ROST","nameCN":"Ross","changeRate":0.012577,"change":2.82,"latestPrice":227.03,"close":227.03,"volume":705079,"market":"US","high":227.6,"low":223.17,"preClose":224.21,"open":223.64,"turnoverRate":0.002246,"peRate":27.458543,"amplitude":0.019758,"marketValue":72826927684.28,"askSize":16,"bidSize":8,"askPrice":227.08,"bidPrice":227.01,"week52High":257,"week52Low":147.494,"changeRate5Day":-0.027292,"changeRate20Day":0.007813,"changeRate60Day":0.027611,"changeRateWTD":-0.006607,"changeRateMTD":-0.027292,"changeRateQTD":-0.027292,"changeRateYTD":0.260298,"amount":159026643.693848,"eps":8.268101,"lyrEps":6.61,"lyrPeRate":34.346445,"pbRate":10.80008,"volumeRatio":0.369722,"committee":-0.333333,"roa":0.127849,"roe":0.426276,"changeRate5Min":0.000749,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7,"divideRate":0.007488,"floatMarketCap":71270184563.49,"shortable":3,"shares":320781076,"floatShares":313924083,"preHourTrading":{"tag":"盘前","latestPrice":223.61,"preClose":224.21,"latestTime":"09:29 EDT","volume":1416,"amount":317286.2352,"timestamp":1791379799117,"change":-0.5999999999999943,"changeRate":-0.002676062619865279},"postHourTrading":{"tag":"盘后","latestPrice":224.02,"preClose":224.21,"latestTime":"19:41 EDT","volume":191411,"amount":42915904.6912,"timestamp":1791330099186,"change":-0.18999999999999773,"changeRate":-0.000847419829624003},"overnightTrading":{"tag":"夜盘","latestPrice":224.6999969482422,"preClose":224.2100067138672,"latestTime":"20261007 04:00 EDT","volume":419,"amount":94077,"timestamp":1791360002110,"change":0.489990234375,"changeRate":0.002185407518408921},"impliedVol":0.3241,"impliedVolPercentile":0.6255},{"symbol":"AZN","nameCN":"AstraZeneca PLC","changeRate":0.012294,"change":1.95,"latestPrice":160.56,"close":160.56,"volume":1221752,"market":"US","high":161.29,"low":158.53,"preClose":158.61,"open":159.065,"turnoverRate":0.000815,"peRate":24.036021,"amplitude":0.017401,"marketValue":249028560000,"askSize":303,"bidSize":1,"askPrice":160.59,"bidPrice":160.56,"week52High":212.71,"week52Low":153.4134,"changeRate5Day":-0.005636,"changeRate20Day":0.023066,"changeRate60Day":-0.023951,"changeRateWTD":0.023327,"changeRateMTD":-0.005636,"changeRateQTD":-0.005636,"changeRateYTD":-0.126727,"amount":195677221.62085,"eps":6.679974,"lyrEps":6.54,"lyrPeRate":24.550459,"pbRate":4.951358,"volumeRatio":0.561052,"committee":-0.993421,"roa":0.082057,"roe":0.219646,"changeRate5Min":-0.000031,"earningDate":1793289600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.1722,"divideRate":0.019757,"floatMarketCap":240668624196.72,"shortable":3,"shares":1551000000,"floatShares":1498932637,"preHourTrading":{"tag":"盘前","latestPrice":159.07,"preClose":158.61,"latestTime":"09:29 EDT","volume":17114,"amount":2721138.32208,"timestamp":1791379799370,"change":0.45999999999997954,"changeRate":0.002900195447953972},"postHourTrading":{"tag":"盘后","latestPrice":159,"preClose":158.61,"latestTime":"19:59 EDT","volume":101924,"amount":16166394.6406,"timestamp":1791331191504,"change":0.38999999999998636,"changeRate":0.002458861358047956},"overnightTrading":{"tag":"夜盘","latestPrice":158.00999450683594,"preClose":158.61000061035156,"latestTime":"20261007 04:00 EDT","volume":1248,"amount":197442,"timestamp":1791360002434,"change":-0.600006103515625,"changeRate":-0.0037829020944878935},"impliedVol":0.3386,"impliedVolPercentile":0.9721},{"symbol":"CNC","nameCN":"Centene","changeRate":0.012227,"change":0.79,"latestPrice":65.4,"close":65.4,"volume":2008972,"market":"US","high":66.18,"low":63.953,"preClose":64.61,"open":63.953,"turnoverRate":0.00433,"peRate":0,"amplitude":0.034468,"marketValue":32307273000,"askSize":157,"bidSize":577,"askPrice":65.51,"bidPrice":65.41,"week52High":69.63,"week52Low":31.63,"changeRate5Day":0.052801,"changeRate20Day":0.020918,"changeRate60Day":-0.048312,"changeRateWTD":0.03826,"changeRateMTD":0.052801,"changeRateQTD":0.052801,"changeRateYTD":0.589307,"amount":131073467.752808,"eps":-10.36,"lyrEps":-13.53434,"lyrPeRate":0,"pbRate":1.431933,"volumeRatio":0.576287,"committee":0.572207,"roa":0.024792,"roe":-0.203588,"changeRate5Min":-0.00244,"earningDate":1793030400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":30345599934.600002,"shortable":3,"shares":493995000,"floatShares":463999999,"preHourTrading":{"tag":"盘前","latestPrice":64.5,"preClose":64.61,"latestTime":"09:06 EDT","volume":921,"amount":59445.21741,"timestamp":1791378384960,"change":-0.10999999999999943,"changeRate":-0.0017025228292833839},"postHourTrading":{"tag":"盘后","latestPrice":64.61,"preClose":64.61,"latestTime":"19:43 EDT","volume":97097,"amount":6273289.6282,"timestamp":1791330224991,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":64.8499984741211,"preClose":64.61000061035156,"latestTime":"20261007 04:00 EDT","volume":61,"amount":3956,"timestamp":1791360002409,"change":0.23999786376953125,"changeRate":0.003714562165335744},"impliedVol":0.501,"impliedVolPercentile":0.4821},{"symbol":"TKO","nameCN":"TKO Group Holdings","changeRate":0.012127,"change":2.14,"latestPrice":178.6,"close":178.6,"volume":359028,"market":"US","high":178.81,"low":173.81,"preClose":176.46,"open":176.58,"turnoverRate":0.005828,"peRate":62.799889,"amplitude":0.028335,"marketValue":33803568420,"askSize":212,"bidSize":16,"askPrice":178.77,"bidPrice":178.6,"week52High":226.94,"week52Low":171.19,"changeRate5Day":-0.006232,"changeRate20Day":-0.065313,"changeRate60Day":-0.032293,"changeRateWTD":0.0172,"changeRateMTD":-0.006232,"changeRateQTD":-0.006232,"changeRateYTD":-0.145455,"amount":63369888.279785,"eps":2.843954,"lyrEps":2.26,"lyrPeRate":79.026549,"pbRate":9.954136,"volumeRatio":0.39933,"committee":-0.859649,"roa":0.044963,"roe":0.070628,"changeRate5Min":-0.000224,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.11,"divideRate":0.017413,"floatMarketCap":11001956460,"shortable":3,"shares":189269700,"floatShares":61601100,"preHourTrading":{"tag":"盘前","latestPrice":176.0233,"preClose":176.46,"latestTime":"09:29 EDT","volume":7,"amount":1238.17337,"timestamp":1791379789149,"change":-0.43670000000000186,"changeRate":-0.0024747818202425585},"postHourTrading":{"tag":"盘后","latestPrice":176.46,"preClose":176.46,"latestTime":"19:30 EDT","volume":21052,"amount":3714818.0709,"timestamp":1791329408234,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":176.4600067138672,"preClose":176.4600067138672,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.3853,"impliedVolPercentile":0.5538},{"symbol":"MA","nameCN":"MasterCard","changeRate":0.012011,"change":6.805,"latestPrice":573.385,"close":573.385,"volume":1143497,"market":"US","high":573.6,"low":567,"preClose":566.58,"open":567.49,"turnoverRate":0.001317,"peRate":31.533493,"amplitude":0.011649,"marketValue":502290959446.9,"askSize":66,"bidSize":18,"askPrice":573.41,"bidPrice":573.24,"week52High":601.23,"week52Low":464.52,"changeRate5Day":0.039739,"changeRate20Day":0.01037,"changeRate60Day":0.065732,"changeRateWTD":0.038252,"changeRateMTD":0.039739,"changeRateQTD":0.039739,"changeRateYTD":0.004388,"amount":653228105.144409,"eps":18.183365,"lyrEps":16.539226,"lyrPeRate":34.668188,"pbRate":89.518973,"volumeRatio":0.450965,"committee":-0.571429,"roa":0.240625,"roe":2.412017,"changeRate5Min":0.000035,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.37,"divideRate":0.005877,"floatMarketCap":497698180000,"shortable":3,"shares":876009940,"floatShares":868000000,"preHourTrading":{"tag":"盘前","latestPrice":567.72,"preClose":566.58,"latestTime":"09:29 EDT","volume":1417,"amount":803639.56218,"timestamp":1791379799105,"change":1.1399999999999864,"changeRate":0.0020120724346076218},"postHourTrading":{"tag":"盘后","latestPrice":567.1101,"preClose":566.58,"latestTime":"19:59 EDT","volume":373687,"amount":211723879.565101,"timestamp":1791331157974,"change":0.5300999999999476,"changeRate":0.0009356136820924628},"overnightTrading":{"tag":"夜盘","latestPrice":565,"preClose":566.5800170898438,"latestTime":"20261007 04:00 EDT","volume":180,"amount":101882,"timestamp":1791360002323,"change":-1.58001708984375,"changeRate":-0.0027886918743786253},"impliedVol":0.244,"impliedVolPercentile":0.3984}]}}}