US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,094.26

-6.9797-0.33%

Number of Gainers:258

Number of Losers:751

Number of Flat:13

PE:- -

High:2,101.27

Open:2,101.27

Low:2,084.85

Close:2,101.24

Volume:3.80B

Turnover:459.03B

Market Cap:97.42T

Float Cap:91.19T

Loading ...

Constituent

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

Chubb US CB	335.92	+0.51%	+1.71	611.77K	205.62M	129.54B
Affirm Holdings, Inc. US AFRM	75.26	+0.51%	+0.3800	2.21M	165.68M	25.39B
iShares MSCI USA Value Factor ETF US VLUE	201.23	+0.50%	+1.01	477.80K	95.84M	9.60B
Centene US CNC	64.935	+0.50%	+0.3250	2.47M	161.29M	32.08B
Phillips 66 US PSX	271.135	+0.50%	+1.35	1.00M	272.22M	108.66B
Thermo Fisher Scientific US TMO	659.65	+0.47%	+3.07	1.21M	803.05M	245.05B
Global-E Online Ltd. US GLBE	38.88	+0.47%	+0.1800	734.93K	28.47M	6.52B
MongoDB Inc. US MDB	362.385	+0.46%	+1.68	929.72K	336.53M	29.17B
News US NWS	31.66	+0.44%	+0.1400	728.02K	22.96M	17.13B
Etsy US ETSY	71.705	+0.44%	+0.3150	1.61M	115.54M	6.58B
Hartford Insurance US HIG	127.34	+0.43%	+0.5500	887.02K	113.07M	34.51B
Alnylam Pharmaceuticals US ALNY	224.89	+0.42%	+0.9500	654.02K	148.41M	30.01B
SL Green US SLG	48.605	+0.42%	+0.2050	476.48K	22.94M	3.45B
PPL Corp US PPL	33.84	+0.42%	+0.1400	3.51M	118.69M	25.41B
ZoomInfo Technologies Inc. US GTM	3.665	+0.41%	+0.0150	2.30M	8.39M	1.07B
Zoetis US ZTS	71.615	+0.40%	+0.2850	2.78M	198.98M	29.59B
Vipshop US VIPS	12.8	+0.39%	+0.0500	2.44M	31.18M	6.09B
Palantir Technologies Inc. US PLTR	192.81	+0.39%	+0.7400	11.77M	2.26B	462.20B
American Electric Power US AEP	122.13	+0.38%	+0.4600	1.81M	221.50M	66.44B
Abbott Laboratories US ABT	98.53	+0.38%	+0.3700	5.05M	497.34M	171.33B

1 ...6 7 8 9 10 ...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=8"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":2094.2615,"timestamp":1791402391708,"preClose":2101.2412,"halted":0,"volume":3800902012,"delay":0,"changeRate":-0.003322,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-6.979736,"latestTime":"10-07 15:46:31 EDT","open":2101.2734,"high":2101.2734,"low":2084.8477,"amount":459030962137.5741,"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":0.006379,"increases":259,"decrements":749,"flats":7,"marketCap":97424190891085,"floatMarketCap":91190326490039},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2101.2734,"amplitude":0.007817,"preClose":2101.2412,"low":2084.8477,"pbRate":"5.260921","latestPrice":2094.2644,"volume":3799752388,"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":0.006377,"peRate":25.328275,"marketCap":97425235750117,"floatMarketCap":91191226943567,"timestamp":1791402387468,"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":258,"down":751,"flat":13},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:7,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"CB","nameCN":"Chubb","changeRate":0.005117,"change":1.71,"latestPrice":335.92,"close":335.92,"volume":611767,"market":"US","high":337.3,"low":333.58,"preClose":334.21,"open":334.32,"turnoverRate":0.001748,"peRate":11.86127,"amplitude":0.011131,"marketValue":129542189740.08,"askSize":84,"bidSize":68,"askPrice":335.93,"bidPrice":335.85,"week52High":365.91,"week52Low":265.3,"changeRate5Day":0.032806,"changeRate20Day":-0.005035,"changeRate60Day":-0.02975,"changeRateWTD":0.015201,"changeRateMTD":0.032806,"changeRateQTD":0.032806,"changeRateYTD":0.076253,"amount":205616442.014648,"eps":28.320745,"lyrEps":25.68,"lyrPeRate":13.080997,"pbRate":1.718704,"volumeRatio":0.360462,"committee":-0.105263,"roa":0.033579,"roe":0.148223,"changeRate5Min":0,"earningDate":1792425600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.93,"divideRate":0.011699,"floatMarketCap":117572000000,"shortable":3,"shares":385634049,"floatShares":350000000,"preHourTrading":{"tag":"盘前","latestPrice":335.6,"preClose":334.21,"latestTime":"09:25 EDT","volume":3874,"amount":1294748.29016,"timestamp":1791379508252,"change":1.3900000000000432,"changeRate":0.0041590616678137795},"postHourTrading":{"tag":"盘后","latestPrice":334.21,"preClose":334.21,"latestTime":"19:59 EDT","volume":83903,"amount":28041318.1619,"timestamp":1791331155661,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":334.20001220703125,"preClose":334.2099914550781,"latestTime":"20261007 04:00 EDT","volume":64,"amount":21400,"timestamp":1791360002312,"change":-0.009979248046875,"changeRate":-0.000029859215170161456},"impliedVol":0.2211,"impliedVolPercentile":0.6215},{"symbol":"AFRM","nameCN":"Affirm Holdings, Inc.","changeRate":0.005075,"change":0.38,"latestPrice":75.26,"close":75.26,"volume":2214016,"market":"US","high":75.605,"low":73.31,"preClose":74.88,"open":73.93,"turnoverRate":0.007796,"peRate":13.604673,"amplitude":0.030649,"marketValue":25394323726.56,"askSize":200,"bidSize":206,"askPrice":75.28,"bidPrice":75.25,"week52High":90.44,"week52Low":42.095,"changeRate5Day":0.087101,"changeRate20Day":0.104329,"changeRate60Day":-0.108822,"changeRateWTD":0.063445,"changeRateMTD":0.087101,"changeRateQTD":0.087101,"changeRateYTD":0.011151,"amount":165676527.385742,"eps":5.531923,"lyrEps":5.531923,"lyrPeRate":13.604672,"pbRate":4.630769,"volumeRatio":0.69692,"committee":0.934272,"roa":0.019343,"roe":0.451264,"changeRate5Min":0.000399,"earningDate":1793808000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":21373840000,"shortable":3,"shares":337421256,"floatShares":284000000,"preHourTrading":{"tag":"盘前","latestPrice":73.93,"preClose":74.88,"latestTime":"09:29 EDT","volume":7237,"amount":533593.05625,"timestamp":1791379766033,"change":-0.9499999999999886,"changeRate":-0.012686965811965661},"postHourTrading":{"tag":"盘后","latestPrice":75,"preClose":74.88,"latestTime":"19:53 EDT","volume":66031,"amount":4944571.3814,"timestamp":1791330789491,"change":0.12000000000000455,"changeRate":0.0016025641025641634},"overnightTrading":{"tag":"夜盘","latestPrice":74.69999694824219,"preClose":74.87999725341797,"latestTime":"20261007 04:00 EDT","volume":233,"amount":17437,"timestamp":1791360002282,"change":-0.18000030517578125,"changeRate":-0.0024038503175501246},"impliedVol":0.6416,"impliedVolPercentile":0.3426},{"symbol":"VLUE","nameCN":"iShares MSCI USA Value Factor ETF","changeRate":0.005044,"change":1.01,"latestPrice":201.23,"close":201.23,"volume":477796,"market":"US","high":201.655,"low":198.105,"preClose":200.22,"open":198.18,"turnoverRate":0.010017,"peRate":0,"amplitude":0.01773,"marketValue":9598671000,"askSize":142,"bidSize":11,"askPrice":201.26,"bidPrice":201.22,"week52High":206.57,"week52Low":122.27,"changeRate5Day":0.016313,"changeRate20Day":-0.010182,"changeRate60Day":0.030364,"changeRateWTD":0.005145,"changeRateMTD":0.016313,"changeRateQTD":0.016313,"changeRateYTD":0.471733,"amount":95843831.860901,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.6418,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.00005,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.0834,"divideRate":0.015323,"floatMarketCap":9598671000,"shortable":3,"shares":47700000,"floatShares":47700000,"preHourTrading":{"tag":"盘前","latestPrice":200.22,"preClose":200.22,"latestTime":"07:39 EDT","volume":32,"amount":6379.99808,"timestamp":1791373149858,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":200.22,"preClose":200.22,"latestTime":"19:30 EDT","volume":202,"amount":40432.8,"timestamp":1791329403010,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":201.89999389648438,"preClose":200.22000122070312,"latestTime":"20261007 04:00 EDT","volume":1,"amount":202,"timestamp":1791360001922,"change":1.67999267578125,"changeRate":0.008390733520820374},"impliedVol":0.2363,"impliedVolPercentile":0.7649},{"symbol":"CNC","nameCN":"Centene","changeRate":0.00503,"change":0.325,"latestPrice":64.935,"close":64.935,"volume":2472416,"market":"US","high":66.18,"low":63.953,"preClose":64.61,"open":63.953,"turnoverRate":0.005328,"peRate":0,"amplitude":0.034468,"marketValue":32077565325,"askSize":120,"bidSize":100,"askPrice":64.96,"bidPrice":64.93,"week52High":69.63,"week52Low":31.63,"changeRate5Day":0.045316,"changeRate20Day":0.013659,"changeRate60Day":-0.055079,"changeRateWTD":0.030878,"changeRateMTD":0.045316,"changeRateQTD":0.045316,"changeRateYTD":0.578007,"amount":161290171.929199,"eps":-10.36,"lyrEps":-13.53434,"lyrPeRate":0,"pbRate":1.421752,"volumeRatio":0.617048,"committee":-0.090909,"roa":0.024792,"roe":-0.203588,"changeRate5Min":0.000693,"earningDate":1793030400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":30129839935.065002,"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":0.5041,"impliedVolPercentile":0.498},{"symbol":"PSX","nameCN":"Phillips 66","changeRate":0.004985,"change":1.345,"latestPrice":271.135,"close":271.135,"volume":1001270,"market":"US","high":275.8,"low":270.495,"preClose":269.79,"open":271.585,"turnoverRate":0.002515,"peRate":15.475742,"amplitude":0.019663,"marketValue":108655730404.97,"askSize":120,"bidSize":10,"askPrice":271.2,"bidPrice":271,"week52High":277.12,"week52Low":126.74,"changeRate5Day":0.061983,"changeRate20Day":0.039708,"changeRate60Day":0.345917,"changeRateWTD":0.024775,"changeRateMTD":0.061983,"changeRateQTD":0.061983,"changeRateYTD":1.10117,"amount":272216889.496765,"eps":17.52,"lyrEps":10.79,"lyrPeRate":25.12836,"pbRate":3.448731,"volumeRatio":0.483043,"committee":-0.846154,"roa":0.060355,"roe":0.234534,"changeRate5Min":-0.000498,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.94,"divideRate":0.01822,"floatMarketCap":107963174883.765,"shortable":3,"shares":400744022,"floatShares":398189739,"preHourTrading":{"tag":"盘前","latestPrice":271.8494,"preClose":269.79,"latestTime":"09:27 EDT","volume":1664,"amount":452275.13344,"timestamp":1791379625094,"change":2.0593999999999824,"changeRate":0.007633344453093081},"postHourTrading":{"tag":"盘后","latestPrice":272.23,"preClose":269.79,"latestTime":"19:43 EDT","volume":52682,"amount":14213556.305,"timestamp":1791330223269,"change":2.4399999999999977,"changeRate":0.00904407131472626},"overnightTrading":{"tag":"夜盘","latestPrice":269.79998779296875,"preClose":269.7900085449219,"latestTime":"20261007 04:00 EDT","volume":47,"amount":12737,"timestamp":1791360002324,"change":0.009979248046875,"changeRate":0.00003698894596095981},"impliedVol":0.4398,"impliedVolPercentile":0.9402},{"symbol":"TMO","nameCN":"Thermo Fisher Scientific","changeRate":0.004676,"change":3.07,"latestPrice":659.65,"close":659.65,"volume":1214576,"market":"US","high":671.665,"low":651.12,"preClose":656.58,"open":662.25,"turnoverRate":0.00329,"peRate":35.497421,"amplitude":0.031291,"marketValue":245049581554.6,"askSize":5,"bidSize":3,"askPrice":660.22,"bidPrice":659.7,"week52High":694.325,"week52Low":435.27,"changeRate5Day":-0.022813,"changeRate20Day":0.089088,"changeRate60Day":0.235138,"changeRateWTD":0.007407,"changeRateMTD":-0.022813,"changeRateQTD":-0.022813,"changeRateYTD":0.138407,"amount":803053573.179688,"eps":18.58304,"lyrEps":17.782493,"lyrPeRate":37.095474,"pbRate":4.651751,"volumeRatio":0.558937,"committee":-0.25,"roa":0.051287,"roe":0.135151,"changeRate5Min":0.001686,"earningDate":1792512000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8,"divideRate":0.002729,"floatMarketCap":243556975008.35,"shortable":3,"shares":371484244,"floatShares":369221519,"preHourTrading":{"tag":"盘前","latestPrice":660.49,"preClose":656.58,"latestTime":"09:28 EDT","volume":659,"amount":433800.02226,"timestamp":1791379687763,"change":3.909999999999968,"changeRate":0.005955100673185245},"postHourTrading":{"tag":"盘后","latestPrice":659,"preClose":656.58,"latestTime":"19:48 EDT","volume":82674,"amount":54282779.3493,"timestamp":1791330536772,"change":2.419999999999959,"changeRate":0.003685765634043009},"overnightTrading":{"tag":"夜盘","latestPrice":656.5900268554688,"preClose":656.5800170898438,"latestTime":"20261007 04:00 EDT","volume":15,"amount":9860,"timestamp":1791360002340,"change":0.010009765625,"changeRate":0.000015245309580645225},"impliedVol":0.3735,"impliedVolPercentile":0.9004},{"symbol":"GLBE","nameCN":"Global-E Online Ltd.","changeRate":0.004651,"change":0.18,"latestPrice":38.88,"close":38.88,"volume":734930,"market":"US","high":39.18,"low":38.35,"preClose":38.7,"open":38.5,"turnoverRate":0.006375,"peRate":45.066503,"amplitude":0.021447,"marketValue":6515055037.44,"askSize":200,"bidSize":185,"askPrice":38.9,"bidPrice":38.86,"week52High":43.99,"week52Low":26.845,"changeRate5Day":-0.021394,"changeRate20Day":0.07671,"changeRate60Day":0.003355,"changeRateWTD":-0.010939,"changeRateMTD":-0.021394,"changeRateQTD":-0.021394,"changeRateYTD":-0.010939,"amount":28466619.670753,"eps":0.862725,"lyrEps":0.39,"lyrPeRate":99.692308,"pbRate":7.209663,"volumeRatio":0.615192,"committee":-0.038961,"roa":0.077073,"roe":0.169591,"changeRate5Min":0.000129,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4482449383.68,"shortable":3,"shares":167568288,"floatShares":115289336,"preHourTrading":{"tag":"盘前","latestPrice":38.51,"preClose":38.7,"latestTime":"09:29 EDT","volume":2509,"amount":97093.698494,"timestamp":1791379781098,"change":-0.19000000000000483,"changeRate":-0.004909560723514336},"postHourTrading":{"tag":"盘后","latestPrice":38.85,"preClose":38.7,"latestTime":"19:30 EDT","volume":21463,"amount":830703.92,"timestamp":1791329402863,"change":0.14999999999999858,"changeRate":0.003875968992248025},"overnightTrading":{"tag":"夜盘","latestPrice":38.70000076293945,"preClose":38.70000076293945,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.5743,"impliedVolPercentile":0.4064},{"symbol":"MDB","nameCN":"MongoDB Inc.","changeRate":0.004644,"change":1.675,"latestPrice":362.385,"close":362.385,"volume":929718,"market":"US","high":367.44,"low":357.365,"preClose":360.71,"open":362.13,"turnoverRate":0.011919,"peRate":505.644803,"amplitude":0.027931,"marketValue":29169373905.99,"askSize":64,"bidSize":50,"askPrice":362.53,"bidPrice":362.24,"week52High":473.1,"week52Low":215.68,"changeRate5Day":0.039514,"changeRate20Day":0.011175,"changeRate60Day":0.051397,"changeRateWTD":0.012362,"changeRateMTD":0.039514,"changeRateQTD":0.039514,"changeRateYTD":-0.136541,"amount":336532295.414246,"eps":0.716679,"lyrEps":-0.88,"lyrPeRate":0,"pbRate":9.788443,"volumeRatio":0.298024,"committee":-0.122807,"roa":-0.002224,"roe":0.019887,"changeRate5Min":-0.00124,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":28267997750.55,"shortable":3,"shares":80492774,"floatShares":78005430,"preHourTrading":{"tag":"盘前","latestPrice":362.68,"preClose":360.71,"latestTime":"09:29 EDT","volume":8897,"amount":3191330.7678,"timestamp":1791379799922,"change":1.9700000000000273,"changeRate":0.0054614510271409926},"postHourTrading":{"tag":"盘后","latestPrice":360.68,"preClose":360.71,"latestTime":"19:59 EDT","volume":25181,"amount":9081668.6284,"timestamp":1791331184110,"change":-0.029999999999972715,"changeRate":-0.00008316930498176573},"overnightTrading":{"tag":"夜盘","latestPrice":359.5,"preClose":360.7099914550781,"latestTime":"20261007 04:00 EDT","volume":929,"amount":334379,"timestamp":1791360002433,"change":-1.209991455078125,"changeRate":-0.003354471691225149},"impliedVol":0.5696,"impliedVolPercentile":0.251},{"symbol":"NWS","nameCN":"News","changeRate":0.004442,"change":0.14,"latestPrice":31.66,"close":31.66,"volume":728021,"market":"US","high":31.72,"low":31.215,"preClose":31.52,"open":31.27,"turnoverRate":0.001351,"peRate":30.737865,"amplitude":0.016022,"marketValue":17128060000,"askSize":26,"bidSize":464,"askPrice":31.67,"bidPrice":31.65,"week52High":35.76,"week52Low":25.49,"changeRate5Day":-0.001892,"changeRate20Day":-0.042926,"changeRate60Day":0.016372,"changeRateWTD":0.000316,"changeRateMTD":-0.001892,"changeRateQTD":-0.001892,"changeRateYTD":0.068512,"amount":22961220.62763,"eps":1.03,"lyrEps":1.029649,"lyrPeRate":30.748342,"pbRate":2.008921,"volumeRatio":0.790078,"committee":0.893878,"roa":0.046581,"roe":0.079785,"changeRate5Min":0.002851,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2,"divideRate":0.006317,"floatMarketCap":17064740000,"shortable":3,"shares":541000000,"floatShares":539000000,"preHourTrading":{"tag":"盘前","latestPrice":32.3,"preClose":31.52,"latestTime":"08:19 EDT","volume":5,"amount":161.47,"timestamp":1791375553101,"change":0.7799999999999976,"changeRate":0.02474619289340094},"postHourTrading":{"tag":"盘后","latestPrice":31.52,"preClose":31.52,"latestTime":"19:39 EDT","volume":21131,"amount":666032.32,"timestamp":1791329940339,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":31.520000457763672,"preClose":31.520000457763672,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.3979,"impliedVolPercentile":0.7092},{"symbol":"ETSY","nameCN":"Etsy","changeRate":0.004412,"change":0.315,"latestPrice":71.705,"close":71.705,"volume":1609643,"market":"US","high":72.415,"low":70.64,"preClose":71.39,"open":71.38,"turnoverRate":0.020246,"peRate":42.184374,"amplitude":0.024863,"marketValue":6581210240.34,"askSize":100,"bidSize":10,"askPrice":71.76,"bidPrice":71.65,"week52High":87.9736,"week52Low":44,"changeRate5Day":0.003007,"changeRate20Day":0.007234,"changeRate60Day":-0.136708,"changeRateWTD":-0.014635,"changeRateMTD":0.003007,"changeRateQTD":0.003007,"changeRateYTD":0.29338,"amount":115543893.597359,"eps":1.6998,"lyrEps":1.394741,"lyrPeRate":51.410979,"pbRate":-4.71745,"volumeRatio":0.580176,"committee":-0.818182,"roa":0.105351,"roe":-12.245013,"changeRate5Min":-0.001184,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5700898854.5,"shortable":3,"shares":91781748,"floatShares":79504900,"preHourTrading":{"tag":"盘前","latestPrice":70.81,"preClose":71.39,"latestTime":"09:28 EDT","volume":108,"amount":7726.65804,"timestamp":1791379680036,"change":-0.5799999999999983,"changeRate":-0.008124387169071275},"postHourTrading":{"tag":"盘后","latestPrice":71.42,"preClose":71.39,"latestTime":"19:47 EDT","volume":148406,"amount":10582303.2228,"timestamp":1791330474269,"change":0.030000000000001137,"changeRate":0.0004202269225381865},"overnightTrading":{"tag":"夜盘","latestPrice":71.38999938964844,"preClose":71.38999938964844,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.5885,"impliedVolPercentile":0.5657},{"symbol":"HIG","nameCN":"Hartford Insurance","changeRate":0.004338,"change":0.55,"latestPrice":127.34,"close":127.34,"volume":887022,"market":"US","high":127.84,"low":126.205,"preClose":126.79,"open":126.525,"turnoverRate":0.003285,"peRate":8.228505,"amplitude":0.012895,"marketValue":34509140000,"askSize":100,"bidSize":24,"askPrice":127.34,"bidPrice":127.26,"week52High":146.065,"week52Low":120.33,"changeRate5Day":0.0407,"changeRate20Day":-0.067516,"changeRate60Day":-0.078248,"changeRateWTD":0.010234,"changeRateMTD":0.0407,"changeRateQTD":0.0407,"changeRateYTD":-0.075907,"amount":113065582.400024,"eps":15.475472,"lyrEps":13.32,"lyrPeRate":9.56006,"pbRate":1.788131,"volumeRatio":0.422707,"committee":0.086758,"roa":0.038514,"roe":0.220613,"changeRate5Min":-0.000393,"earningDate":1792944000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.32,"divideRate":0.018219,"floatMarketCap":34381800000,"shortable":3,"shares":271000000,"floatShares":270000000,"preHourTrading":{"tag":"盘前","latestPrice":129.31,"preClose":126.79,"latestTime":"09:13 EDT","volume":13565,"amount":1720158.52335,"timestamp":1791378826935,"change":2.519999999999996,"changeRate":0.019875384494045238},"postHourTrading":{"tag":"盘后","latestPrice":126.79,"preClose":126.79,"latestTime":"19:33 EDT","volume":71727,"amount":9097280.105,"timestamp":1791329602484,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":126.79000091552734,"preClose":126.79000091552734,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.2534,"impliedVolPercentile":0.761},{"symbol":"ALNY","nameCN":"Alnylam Pharmaceuticals","changeRate":0.004242,"change":0.95,"latestPrice":224.89,"close":224.89,"volume":654015,"market":"US","high":230.42,"low":222.46,"preClose":223.94,"open":224.39,"turnoverRate":0.004912,"peRate":40.020701,"amplitude":0.035545,"marketValue":30006602679.9,"askSize":157,"bidSize":1,"askPrice":224.92,"bidPrice":224.63,"week52High":495.55,"week52Low":197.81,"changeRate5Day":-0.088555,"changeRate20Day":-0.128333,"changeRate60Day":-0.20042,"changeRateWTD":0.02353,"changeRateMTD":-0.088555,"changeRateQTD":-0.088555,"changeRateYTD":-0.434452,"amount":148412096.404495,"eps":5.619342,"lyrEps":2.33,"lyrPeRate":96.519313,"pbRate":22.159518,"volumeRatio":0.459553,"committee":-0.987342,"roa":0.123431,"roe":0.965547,"changeRate5Min":0.000979,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":29945810190.21,"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":0.5351,"impliedVolPercentile":0.9203},{"symbol":"SLG","nameCN":"SL Green","changeRate":0.004236,"change":0.205,"latestPrice":48.605,"close":48.605,"volume":476484,"market":"US","high":48.95,"low":47.29,"preClose":48.4,"open":48.01,"turnoverRate":0.006716,"peRate":0,"amplitude":0.034298,"marketValue":3452213189.03,"askSize":202,"bidSize":3,"askPrice":48.63,"bidPrice":48.58,"week52High":60.09,"week52Low":34.77,"changeRate5Day":-0.006439,"changeRate20Day":-0.072954,"changeRate60Day":-0.025366,"changeRateWTD":-0.0042,"changeRateMTD":-0.006439,"changeRateQTD":-0.006439,"changeRateYTD":0.059625,"amount":22944659.292435,"eps":-2.727748,"lyrEps":-1.61,"lyrPeRate":0,"pbRate":1.080288,"volumeRatio":0.5888,"committee":-0.970732,"roa":0.004523,"roe":-0.035726,"changeRate5Min":0.001545,"earningDate":1792512000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.47,"divideRate":0.050818,"floatMarketCap":3448289501.8,"shortable":3,"shares":71025886,"floatShares":70945160,"preHourTrading":{"tag":"盘前","latestPrice":48.4008,"preClose":48.4,"latestTime":"07:37 EDT","volume":3,"amount":145.175799,"timestamp":1791373074584,"change":0.0007999999999981355,"changeRate":0.000016528925619796188},"postHourTrading":{"tag":"盘后","latestPrice":48.4,"preClose":48.4,"latestTime":"19:30 EDT","volume":9303,"amount":450261.95,"timestamp":1791329408227,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":48.400001525878906,"preClose":48.400001525878906,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.4661,"impliedVolPercentile":0.506},{"symbol":"PPL","nameCN":"PPL Corp","changeRate":0.004154,"change":0.14,"latestPrice":33.84,"close":33.84,"volume":3511169,"market":"US","high":33.935,"low":33.535,"preClose":33.7,"open":33.69,"turnoverRate":0.004862,"peRate":20.012644,"amplitude":0.011869,"marketValue":25413840000,"askSize":974,"bidSize":1820,"askPrice":33.84,"bidPrice":33.83,"week52High":40.105,"week52Low":31.555,"changeRate5Day":0.028884,"changeRate20Day":-0.02055,"changeRate60Day":-0.062604,"changeRateWTD":0.031707,"changeRateMTD":0.028884,"changeRateQTD":0.028884,"changeRateYTD":-0.033695,"amount":118694560.142746,"eps":1.690931,"lyrEps":1.59,"lyrPeRate":21.283019,"pbRate":1.689188,"volumeRatio":0.403319,"committee":0.212929,"roa":0.031974,"roe":0.086325,"changeRate5Min":-0.000295,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.115,"divideRate":0.032949,"floatMarketCap":24435602586.000004,"shortable":3,"shares":751000000,"floatShares":722092275,"preHourTrading":{"tag":"盘前","latestPrice":33.63,"preClose":33.7,"latestTime":"09:27 EDT","volume":359,"amount":12096.17113,"timestamp":1791379673236,"change":-0.07000000000000028,"changeRate":-0.0020771513353115808},"postHourTrading":{"tag":"盘后","latestPrice":33.81,"preClose":33.7,"latestTime":"19:40 EDT","volume":115810,"amount":3902847.0322,"timestamp":1791330021063,"change":0.10999999999999943,"changeRate":0.003264094955489597},"overnightTrading":{"tag":"夜盘","latestPrice":33.790000915527344,"preClose":33.70000076293945,"latestTime":"20261007 04:00 EDT","volume":16,"amount":539,"timestamp":1791360002109,"change":0.09000015258789062,"changeRate":0.002670627612770429},"impliedVol":0.2241,"impliedVolPercentile":0.4303},{"symbol":"GTM","nameCN":"ZoomInfo Technologies Inc.","changeRate":0.00411,"change":0.015,"latestPrice":3.665,"close":3.665,"volume":2298313,"market":"US","high":3.71,"low":3.585,"preClose":3.65,"open":3.63,"turnoverRate":0.009458,"peRate":0,"amplitude":0.034247,"marketValue":1066918318.59,"askSize":4838,"bidSize":5872,"askPrice":3.67,"bidPrice":3.66,"week52High":12.31,"week52Low":2.54,"changeRate5Day":-0.032982,"changeRate20Day":-0.014785,"changeRate60Day":0.213576,"changeRateWTD":-0.012129,"changeRateMTD":-0.032982,"changeRateQTD":-0.032982,"changeRateYTD":-0.639626,"amount":8387107.826179,"eps":-1.769223,"lyrEps":0.38,"lyrPeRate":9.644737,"pbRate":1.28746,"volumeRatio":0.495695,"committee":0.096545,"roa":0.02918,"roe":-0.454488,"changeRate5Min":-0.002721,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":890595000,"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":0.7179,"impliedVolPercentile":0.5219},{"symbol":"ZTS","nameCN":"Zoetis","changeRate":0.003996,"change":0.285,"latestPrice":71.615,"close":71.615,"volume":2777299,"market":"US","high":72.09,"low":71.115,"preClose":71.33,"open":71.75,"turnoverRate":0.006741,"peRate":11.726888,"amplitude":0.013669,"marketValue":29593008114,"askSize":10,"bidSize":45,"askPrice":71.63,"bidPrice":71.6,"week52High":148.3,"week52Low":68.77,"changeRate5Day":0.025562,"changeRate20Day":-0.023121,"changeRate60Day":-0.033144,"changeRateWTD":0.027622,"changeRateMTD":0.025562,"changeRateQTD":0.025562,"changeRateYTD":-0.430814,"amount":198980064.881317,"eps":6.106906,"lyrEps":6.02,"lyrPeRate":11.896179,"pbRate":9.400574,"volumeRatio":0.649077,"committee":0.636364,"roa":0.153522,"roe":0.649107,"changeRate5Min":0.001328,"earningDate":1793808000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06,"divideRate":0.028765,"floatMarketCap":29505379999.999996,"shortable":3,"shares":413223600,"floatShares":412000000,"preHourTrading":{"tag":"盘前","latestPrice":71.71,"preClose":71.33,"latestTime":"09:29 EDT","volume":9932,"amount":709098.21892,"timestamp":1791379799087,"change":0.37999999999999545,"changeRate":0.0053273517454086},"postHourTrading":{"tag":"盘后","latestPrice":71.3441,"preClose":71.33,"latestTime":"19:55 EDT","volume":505696,"amount":36061740.1136,"timestamp":1791330954376,"change":0.014099999999999113,"changeRate":0.0001976727884480459},"overnightTrading":{"tag":"夜盘","latestPrice":71.4000015258789,"preClose":71.33000183105469,"latestTime":"20261007 04:00 EDT","volume":155,"amount":11067,"timestamp":1791360002405,"change":0.06999969482421875,"changeRate":0.0009813499653345478},"impliedVol":0.4546,"impliedVolPercentile":0.8884},{"symbol":"VIPS","nameCN":"Vipshop","changeRate":0.003922,"change":0.05,"latestPrice":12.8,"close":12.8,"volume":2444923,"market":"US","high":12.865,"low":12.57,"preClose":12.75,"open":12.61,"turnoverRate":0.008579,"peRate":4.201926,"amplitude":0.023137,"marketValue":6092800000,"askSize":600,"bidSize":200,"askPrice":12.8,"bidPrice":12.79,"week52High":20.62,"week52Low":12.02,"changeRate5Day":0.023181,"changeRate20Day":0.023181,"changeRate60Day":-0.076479,"changeRateWTD":0.038118,"changeRateMTD":0.023181,"changeRateQTD":0.023181,"changeRateYTD":-0.276427,"amount":31182703.454413,"eps":3.046222,"lyrEps":2.022761,"lyrPeRate":6.327984,"pbRate":0.135433,"volumeRatio":0.842713,"committee":-0.5,"roa":0.062951,"roe":0.235067,"changeRate5Min":0.003528,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6255,"divideRate":0.048867,"floatMarketCap":3648000000,"shortable":3,"shares":476000000,"floatShares":285000000,"preHourTrading":{"tag":"盘前","latestPrice":12.74,"preClose":12.75,"latestTime":"09:04 EDT","volume":511,"amount":6514.7924,"timestamp":1791378246793,"change":-0.009999999999999787,"changeRate":-0.0007843137254901793},"postHourTrading":{"tag":"盘后","latestPrice":12.75,"preClose":12.75,"latestTime":"19:30 EDT","volume":365626,"amount":4660063.5,"timestamp":1791329408550,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":12.460000038146973,"preClose":12.75,"latestTime":"20261007 04:00 EDT","volume":25,"amount":311,"timestamp":1791360002391,"change":-0.28999996185302734,"changeRate":-0.02274509504729626},"impliedVol":0.3675,"impliedVolPercentile":0.3865},{"symbol":"PLTR","nameCN":"Palantir Technologies Inc.","changeRate":0.003853,"change":0.74,"latestPrice":192.81,"close":192.81,"volume":11765111,"market":"US","high":194.7,"low":190.112,"preClose":192.07,"open":192.7,"turnoverRate":0.005576,"peRate":164.902829,"amplitude":0.023887,"marketValue":462195862186.29,"askSize":120,"bidSize":100,"askPrice":192.81,"bidPrice":192.79,"week52High":207.52,"week52Low":106.37,"changeRate5Day":0.030794,"changeRate20Day":0.137321,"changeRate60Day":0.441894,"changeRateWTD":0.02151,"changeRateMTD":0.030794,"changeRateQTD":0.030794,"changeRateYTD":0.084726,"amount":2264320343.381928,"eps":1.169234,"lyrEps":0.63,"lyrPeRate":306.047619,"pbRate":47.287363,"volumeRatio":0.682859,"committee":-0.018692,"roa":0.172929,"roe":0.380972,"changeRate5Min":-0.000182,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":406829100000,"shortable":3,"shares":2397157109,"floatShares":2110000000,"preHourTrading":{"tag":"盘前","latestPrice":192.8,"preClose":192.07,"latestTime":"09:29 EDT","volume":184953,"amount":35497467.03288,"timestamp":1791379799999,"change":0.7300000000000182,"changeRate":0.0038006976623107106},"postHourTrading":{"tag":"盘后","latestPrice":191.85,"preClose":192.07,"latestTime":"19:59 EDT","volume":1136943,"amount":218339445.664631,"timestamp":1791331172903,"change":-0.21999999999999886,"changeRate":-0.001145415733847029},"overnightTrading":{"tag":"夜盘","latestPrice":192.19000244140625,"preClose":192.07000732421875,"latestTime":"20261007 04:00 EDT","volume":23616,"amount":4536569,"timestamp":1791360002448,"change":0.1199951171875,"changeRate":0.000624746772591857},"impliedVol":0.5658,"impliedVolPercentile":0.3785},{"symbol":"AEP","nameCN":"American Electric Power","changeRate":0.003781,"change":0.46,"latestPrice":122.13,"close":122.13,"volume":1810478,"market":"US","high":123.0025,"low":121.2101,"preClose":121.67,"open":121.68,"turnoverRate":0.003334,"peRate":21.195228,"amplitude":0.014732,"marketValue":66438720000,"askSize":370,"bidSize":50,"askPrice":122.13,"bidPrice":122.12,"week52High":140.58,"week52Low":112.535,"changeRate5Day":0.029417,"changeRate20Day":-0.020374,"changeRate60Day":-0.094931,"changeRateWTD":0.02141,"changeRateMTD":0.029417,"changeRateQTD":0.029417,"changeRateYTD":0.059145,"amount":221500322.491226,"eps":5.762146,"lyrEps":6.66,"lyrPeRate":18.337838,"pbRate":2.071097,"volumeRatio":0.462961,"committee":-0.487179,"roa":0.029785,"roe":0.101311,"changeRate5Min":-0.001186,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.78,"divideRate":0.030951,"floatMarketCap":66316590000,"shortable":3,"shares":544000000,"floatShares":543000000,"preHourTrading":{"tag":"盘前","latestPrice":121.74,"preClose":121.67,"latestTime":"09:29 EDT","volume":39415,"amount":4795638.42185,"timestamp":1791379799999,"change":0.06999999999999318,"changeRate":0.0005753267033779336},"postHourTrading":{"tag":"盘后","latestPrice":121.838,"preClose":121.67,"latestTime":"19:52 EDT","volume":448898,"amount":54617334.2913,"timestamp":1791330731913,"change":0.16799999999999216,"changeRate":0.0013807840881071107},"overnightTrading":{"tag":"夜盘","latestPrice":121.73999786376953,"preClose":121.66999816894531,"latestTime":"20261007 04:00 EDT","volume":101,"amount":12288,"timestamp":1791360002329,"change":0.06999969482421875,"changeRate":0.0005753242038108723},"impliedVol":0.24,"impliedVolPercentile":0.5857},{"symbol":"ABT","nameCN":"Abbott Laboratories","changeRate":0.003769,"change":0.37,"latestPrice":98.53,"close":98.53,"volume":5049922,"market":"US","high":99.3651,"low":97.6205,"preClose":98.16,"open":98.89,"turnoverRate":0.002967,"peRate":31.88088,"amplitude":0.017773,"marketValue":171331124372.16,"askSize":358,"bidSize":399,"askPrice":98.54,"bidPrice":98.53,"week52High":135.125,"week52Low":81.97,"changeRate5Day":-0.003036,"changeRate20Day":-0.06367,"changeRate60Day":0.107576,"changeRateWTD":0.010564,"changeRateMTD":-0.003036,"changeRateQTD":-0.003036,"changeRateYTD":-0.213584,"amount":497343150.893967,"eps":3.090567,"lyrEps":3.730131,"lyrPeRate":26.414622,"pbRate":3.352204,"volumeRatio":0.547477,"committee":-0.02726,"roa":0.053276,"roe":0.105759,"changeRate5Min":-0.000203,"earningDate":1792512000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.02517,"floatMarketCap":167704009832.58002,"shortable":3,"shares":1738872672,"floatShares":1702060386,"preHourTrading":{"tag":"盘前","latestPrice":98.73,"preClose":98.16,"latestTime":"09:28 EDT","volume":5073,"amount":499356.79806,"timestamp":1791379680463,"change":0.5700000000000074,"changeRate":0.0058068459657702465},"postHourTrading":{"tag":"盘后","latestPrice":98.3942,"preClose":98.16,"latestTime":"19:59 EDT","volume":3653429,"amount":358622521.631,"timestamp":1791331174070,"change":0.2342000000000013,"changeRate":0.0023859005704971606},"overnightTrading":{"tag":"夜盘","latestPrice":98.23999786376953,"preClose":98.16000366210938,"latestTime":"20261007 04:00 EDT","volume":287,"amount":28264,"timestamp":1791360002386,"change":0.07999420166015625,"changeRate":0.0008149368243252697},"impliedVol":0.3124,"impliedVolPercentile":0.7371}]}}}