US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,094.26

-6.9783-0.33%

Number of Gainers:259

Number of Losers:751

Number of Flat:12

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

Domino's Pizza US DPZ	304.01	+0.38%	+1.14	639.67K	196.41M	10.06B
Yum US YUM	140.36	+0.37%	+0.5200	1.31M	183.61M	38.32B
SBA Communications Corp US SBAC	170.31	+0.36%	+0.6100	493.88K	84.20M	18.02B
Lamb Weston Holdings, Inc. US LW	48.08	+0.35%	+0.1700	3.02M	146.84M	6.64B
On Holding AG US ONON	33.245	+0.35%	+0.1150	6.34M	208.99M	11.07B
ConocoPhillips US COP	129.795	+0.34%	+0.4450	3.00M	389.38M	155.93B
Regeneron Pharmaceuticals US REGN	741.24	+0.34%	+2.52	403.37K	300.45M	76.31B
Bristol-Myers Squibb US BMY	59.79	+0.34%	+0.2000	7.54M	449.92M	121.72B
Match US MTCH	40.755	+0.33%	+0.1350	1.61M	65.71M	9.36B
Merck US MRK	142.39	+0.32%	+0.4500	3.84M	549.76M	351.30B
PTC Inc US PTC	193.61	+0.32%	+0.6100	4.95M	958.09M	21.01B
T. Rowe Price US TROW	103.92	+0.31%	+0.3200	1.08M	112.02M	22.24B
Church & Dwight US CHD	96.8201	+0.29%	+0.2801	827.73K	80.49M	22.92B
Unilever PLC US UL	60.96	+0.26%	+0.1600	2.44M	149.04M	132.07B
International Flavors & Fragrances US IFF	84.14	+0.26%	+0.2200	1.20M	101.19M	21.55B
First Solar US FSLR	180.24	+0.24%	+0.4400	1.22M	216.19M	19.34B
REVVITY INC US RVTY	153.67	+0.24%	+0.3700	1.54M	235.84M	17.18B
Travelers US TRV	361.505	+0.24%	+0.8650	564.81K	204.30M	75.55B
Upstart Holdings, Inc. US UPST	23.915	+0.23%	+0.0550	2.37M	56.48M	2.33B
MicroSectors U.S. Big Oil 3X Leveraged ETNs US NRGU	57.935	+0.23%	+0.1329	14.38K	837.18K	86.90M

1 ...7 8 9 10 11 ...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=9"},"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":2094.263,"timestamp":1791402391734,"preClose":2101.2412,"halted":0,"volume":3800923541,"delay":0,"changeRate":-0.003321,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-6.978271,"latestTime":"10-07 15:46:31 EDT","open":2101.2734,"high":2101.2734,"low":2084.8477,"amount":459033119072.5267,"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":2094.2615,"volume":3800902012,"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":0.006379,"peRate":25.328275,"marketCap":97424190891085,"floatMarketCap":91190326490039,"timestamp":1791402391708,"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":259,"down":751,"flat":12},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:8,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"DPZ","nameCN":"Domino's Pizza","changeRate":0.003764,"change":1.14,"latestPrice":304.01,"close":304.01,"volume":639673,"market":"US","high":310.85,"low":303.05,"preClose":302.87,"open":304.89,"turnoverRate":0.021162,"peRate":17.217592,"amplitude":0.025754,"marketValue":10057178257.35,"askSize":185,"bidSize":40,"askPrice":304.19,"bidPrice":303.84,"week52High":442.35,"week52Low":282,"changeRate5Day":0.014686,"changeRate20Day":-0.054284,"changeRate60Day":-0.018848,"changeRateWTD":0.021487,"changeRateMTD":0.014686,"changeRateQTD":0.014686,"changeRateYTD":-0.270644,"amount":196412113.915802,"eps":17.65694,"lyrEps":17.57,"lyrPeRate":17.302789,"pbRate":-2.525387,"volumeRatio":0.986823,"committee":-0.97861,"roa":0.338924,"roe":-0.130775,"changeRate5Min":0.000494,"earningDate":1791820800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.71,"divideRate":0.025361,"floatMarketCap":9189249468,"shortable":3,"shares":33081735,"floatShares":30226800,"preHourTrading":{"tag":"盘前","latestPrice":304.48,"preClose":302.87,"latestTime":"09:25 EDT","volume":845,"amount":257849.8065,"timestamp":1791379500055,"change":1.6100000000000136,"changeRate":0.005315812064582209},"postHourTrading":{"tag":"盘后","latestPrice":302.87,"preClose":302.87,"latestTime":"19:54 EDT","volume":14711,"amount":4455556.1651,"timestamp":1791330894561,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":303.1300048828125,"preClose":302.8699951171875,"latestTime":"20261007 04:00 EDT","volume":36,"amount":10915,"timestamp":1791360002385,"change":0.260009765625,"changeRate":0.0008584863796903887},"impliedVol":0.4618,"impliedVolPercentile":0.9721},{"symbol":"YUM","nameCN":"Yum","changeRate":0.003719,"change":0.52,"latestPrice":140.36,"close":140.36,"volume":1308523,"market":"US","high":141.18,"low":139.86,"preClose":139.84,"open":140.3,"turnoverRate":0.004793,"peRate":17.679258,"amplitude":0.009439,"marketValue":38318280000,"askSize":373,"bidSize":100,"askPrice":140.37,"bidPrice":140.29,"week52High":170.14,"week52Low":134.26,"changeRate5Day":0.029485,"changeRate20Day":-0.033067,"changeRate60Day":-0.112656,"changeRateWTD":0.031149,"changeRateMTD":0.029485,"changeRateQTD":0.029485,"changeRateYTD":-0.072184,"amount":183614452.753464,"eps":7.939247,"lyrEps":5.55,"lyrPeRate":25.29009,"pbRate":-5.391625,"volumeRatio":0.629753,"committee":-0.577167,"roa":0.226937,"roe":-0.166489,"changeRate5Min":-0.000285,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.9227,"divideRate":0.020823,"floatMarketCap":38318280000,"shortable":3,"shares":273000000,"floatShares":273000000,"preHourTrading":{"tag":"盘前","latestPrice":139.28,"preClose":139.84,"latestTime":"09:12 EDT","volume":22,"amount":3071.5399,"timestamp":1791378735983,"change":-0.5600000000000023,"changeRate":-0.004004576659038917},"postHourTrading":{"tag":"盘后","latestPrice":139.84,"preClose":139.84,"latestTime":"19:32 EDT","volume":86661,"amount":12118662.28,"timestamp":1791329567401,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":139.83999633789062,"preClose":139.83999633789062,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.2963,"impliedVolPercentile":0.8964},{"symbol":"SBAC","nameCN":"SBA Communications Corp","changeRate":0.003595,"change":0.61,"latestPrice":170.31,"close":170.31,"volume":493876,"market":"US","high":172.31,"low":167.93,"preClose":169.7,"open":169.7,"turnoverRate":0.004699,"peRate":18.342594,"amplitude":0.02581,"marketValue":18016855103.52,"askSize":244,"bidSize":612,"askPrice":170.38,"bidPrice":170.24,"week52High":224.46,"week52Low":156.6,"changeRate5Day":0.06364,"changeRate20Day":-0.087983,"changeRate60Day":-0.090467,"changeRateWTD":0.074579,"changeRateMTD":0.06364,"changeRateQTD":0.06364,"changeRateYTD":-0.119526,"amount":84196679.213257,"eps":9.284946,"lyrEps":9.8,"lyrPeRate":17.378571,"pbRate":-3.891452,"volumeRatio":0.551997,"committee":0.429907,"roa":0.084056,"roe":-0.030047,"changeRate5Min":-0.003044,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.86,"divideRate":0.028536,"floatMarketCap":17898957835.71,"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":0.3159,"impliedVolPercentile":0.6255},{"symbol":"LW","nameCN":"Lamb Weston Holdings, Inc.","changeRate":0.003548,"change":0.17,"latestPrice":48.08,"close":48.08,"volume":3017307,"market":"US","high":49.42,"low":47.93,"preClose":47.91,"open":48.94,"turnoverRate":0.022285,"peRate":23.115385,"amplitude":0.0311,"marketValue":6638540368.24,"askSize":252,"bidSize":199,"askPrice":48.1,"bidPrice":48.05,"week52High":67.07,"week52Low":37.62,"changeRate5Day":0.153274,"changeRate20Day":-0.001039,"changeRate60Day":0.033978,"changeRateWTD":0.102752,"changeRateMTD":0.153274,"changeRateQTD":0.153274,"changeRateYTD":0.147768,"amount":146844050.39407,"eps":2.08,"lyrEps":2.08,"lyrPeRate":23.115385,"pbRate":3.674401,"volumeRatio":0.670189,"committee":-0.117517,"roa":0.053245,"roe":0.141693,"changeRate5Min":-0.003007,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5,"divideRate":0.031198,"floatMarketCap":6509836314.4,"shortable":3,"shares":138072803,"floatShares":135395930,"preHourTrading":{"tag":"盘前","latestPrice":48.88,"preClose":47.91,"latestTime":"09:29 EDT","volume":7202,"amount":348467.40162,"timestamp":1791379795106,"change":0.970000000000006,"changeRate":0.0202462951367148},"postHourTrading":{"tag":"盘后","latestPrice":48.16,"preClose":47.91,"latestTime":"19:56 EDT","volume":172811,"amount":8281464.7465,"timestamp":1791330970400,"change":0.25,"changeRate":0.005218117303276978},"overnightTrading":{"tag":"夜盘","latestPrice":48.09000015258789,"preClose":47.90999984741211,"latestTime":"20261007 04:00 EDT","volume":173,"amount":8277,"timestamp":1791360002243,"change":0.18000030517578125,"changeRate":0.0037570508400973012},"impliedVol":0.3441,"impliedVolPercentile":0.3267},{"symbol":"ONON","nameCN":"On Holding AG","changeRate":0.003471,"change":0.115,"latestPrice":33.245,"close":33.245,"volume":6342458,"market":"US","high":33.31,"low":32.565,"preClose":33.13,"open":32.8,"turnoverRate":0.025678,"peRate":22.692012,"amplitude":0.022487,"marketValue":11070585000,"askSize":1524,"bidSize":419,"askPrice":33.25,"bidPrice":33.24,"week52High":51.0796,"week52Low":26.365,"changeRate5Day":0.122763,"changeRate20Day":0.238636,"changeRate60Day":-0.119104,"changeRateWTD":0.077634,"changeRateMTD":0.122763,"changeRateQTD":0.122763,"changeRateYTD":-0.284746,"amount":208986705.729317,"eps":1.465053,"lyrEps":0.769453,"lyrPeRate":43.206018,"pbRate":5.791872,"volumeRatio":0.590524,"committee":-0.568708,"roa":0.095804,"roe":0.239511,"changeRate5Min":0.001355,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8211514999.999999,"shortable":3,"shares":333000000,"floatShares":247000000,"preHourTrading":{"tag":"盘前","latestPrice":32.98,"preClose":33.13,"latestTime":"09:27 EDT","volume":20293,"amount":667717.82805,"timestamp":1791379635816,"change":-0.15000000000000568,"changeRate":-0.00452761847268354},"postHourTrading":{"tag":"盘后","latestPrice":33.16,"preClose":33.13,"latestTime":"19:59 EDT","volume":86016,"amount":2849470.9044,"timestamp":1791331164342,"change":0.02999999999999403,"changeRate":0.0009055236945364935},"overnightTrading":{"tag":"夜盘","latestPrice":33.130001068115234,"preClose":33.130001068115234,"latestTime":"20261007 04:00 EDT","volume":5118,"amount":169614,"timestamp":1791360002432,"change":0,"changeRate":0},"impliedVol":0.4998,"impliedVolPercentile":0.49},{"symbol":"COP","nameCN":"ConocoPhillips","changeRate":0.00344,"change":0.445,"latestPrice":129.795,"close":129.795,"volume":3001092,"market":"US","high":132.115,"low":128.68,"preClose":129.35,"open":130.875,"turnoverRate":0.002503,"peRate":17.245739,"amplitude":0.026556,"marketValue":155927598086.805,"askSize":45,"bidSize":126,"askPrice":129.81,"bidPrice":129.78,"week52High":141.62,"week52Low":85.57,"changeRate5Day":0.037115,"changeRate20Day":-0.04933,"changeRate60Day":0.160231,"changeRateWTD":0.024024,"changeRateMTD":0.037115,"changeRateQTD":0.037115,"changeRateYTD":0.386551,"amount":389379460.261047,"eps":7.526207,"lyrEps":6.35,"lyrPeRate":20.440157,"pbRate":2.386075,"volumeRatio":0.528817,"committee":0.690722,"roa":0.075331,"roe":0.141795,"changeRate5Min":-0.000808,"earningDate":1793808000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3,"divideRate":0.025425,"floatMarketCap":155624205000,"shortable":3,"shares":1201337479,"floatShares":1199000000,"preHourTrading":{"tag":"盘前","latestPrice":131.17,"preClose":129.35,"latestTime":"09:29 EDT","volume":4302,"amount":559503.9234,"timestamp":1791379790164,"change":1.8199999999999932,"changeRate":0.014070351758793918},"postHourTrading":{"tag":"盘后","latestPrice":130.0712,"preClose":129.35,"latestTime":"19:59 EDT","volume":472728,"amount":61147702.4802,"timestamp":1791331170491,"change":0.7212000000000103,"changeRate":0.005575570158484811},"overnightTrading":{"tag":"夜盘","latestPrice":129.41000366210938,"preClose":129.35000610351562,"latestTime":"20261007 04:00 EDT","volume":23,"amount":2987,"timestamp":1791360002355,"change":0.05999755859375,"changeRate":0.00046383885398300974},"impliedVol":0.3346,"impliedVolPercentile":0.4861},{"symbol":"REGN","nameCN":"Regeneron Pharmaceuticals","changeRate":0.003411,"change":2.52,"latestPrice":741.24,"close":741.24,"volume":403373,"market":"US","high":753.68,"low":734.18,"preClose":738.72,"open":738.05,"turnoverRate":0.004079,"peRate":18.332392,"amplitude":0.026397,"marketValue":76314355305.12,"askSize":20,"bidSize":17,"askPrice":741.39,"bidPrice":741.03,"week52High":859.34,"week52Low":541,"changeRate5Day":-0.022459,"changeRate20Day":-0.082226,"changeRate60Day":0.129732,"changeRateWTD":0.008215,"changeRateMTD":-0.022459,"changeRateQTD":-0.022459,"changeRateYTD":-0.039683,"amount":300448651.59198,"eps":40.43335,"lyrEps":41.48,"lyrPeRate":17.869817,"pbRate":2.406527,"volumeRatio":0.543427,"committee":-0.081081,"roa":0.065256,"roe":0.140427,"changeRate5Min":0.000202,"earningDate":1793289600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.004911,"floatMarketCap":73296479664,"shortable":3,"shares":102954988,"floatShares":98883600,"preHourTrading":{"tag":"盘前","latestPrice":738.81,"preClose":738.72,"latestTime":"09:25 EDT","volume":181,"amount":133981.9015,"timestamp":1791379500035,"change":0.08999999999991815,"changeRate":0.00012183235867435313},"postHourTrading":{"tag":"盘后","latestPrice":738.72,"preClose":738.72,"latestTime":"19:33 EDT","volume":47063,"amount":34766064.0437,"timestamp":1791329612871,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":741,"preClose":738.719970703125,"latestTime":"20261007 04:00 EDT","volume":12,"amount":8892,"timestamp":1791360002367,"change":2.280029296875,"changeRate":0.0030864595344631514},"impliedVol":0.3499,"impliedVolPercentile":0.5179},{"symbol":"BMY","nameCN":"Bristol-Myers Squibb","changeRate":0.003356,"change":0.2,"latestPrice":59.79,"close":59.79,"volume":7537383,"market":"US","high":60.1,"low":59.01,"preClose":59.59,"open":59.5,"turnoverRate":0.00371,"peRate":13.16118,"amplitude":0.018292,"marketValue":121717673484.33,"askSize":225,"bidSize":265,"askPrice":59.81,"bidPrice":59.79,"week52High":68.64,"week52Low":42.52,"changeRate5Day":-0.041827,"changeRate20Day":-0.071728,"changeRate60Day":0.049868,"changeRateWTD":-0.02224,"changeRateMTD":-0.041827,"changeRateQTD":-0.041827,"changeRateYTD":0.108454,"amount":449920038.515282,"eps":4.542906,"lyrEps":3.46,"lyrPeRate":17.280347,"pbRate":5.453545,"volumeRatio":0.593391,"committee":0.201939,"roa":0.107193,"roe":0.465986,"changeRate5Min":-0.000339,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.51,"divideRate":0.04198,"floatMarketCap":121472130064.77,"shortable":3,"shares":2035753027,"floatShares":2031646263,"preHourTrading":{"tag":"盘前","latestPrice":59.45,"preClose":59.59,"latestTime":"09:23 EDT","volume":2457,"amount":146658.017961,"timestamp":1791379427412,"change":-0.14000000000000057,"changeRate":-0.002349387481121003},"postHourTrading":{"tag":"盘后","latestPrice":59.5928,"preClose":59.59,"latestTime":"19:59 EDT","volume":349195,"amount":20808446.1356,"timestamp":1791331171663,"change":0.0027999999999934744,"changeRate":0.00004698774962231036},"overnightTrading":{"tag":"夜盘","latestPrice":59.7400016784668,"preClose":59.59000015258789,"latestTime":"20261007 04:00 EDT","volume":4,"amount":239,"timestamp":1791360002356,"change":0.15000152587890625,"changeRate":0.0025172264724753813},"impliedVol":0.359,"impliedVolPercentile":0.8486},{"symbol":"MTCH","nameCN":"Match","changeRate":0.003323,"change":0.135,"latestPrice":40.755,"close":40.755,"volume":1612008,"market":"US","high":41.095,"low":40.36,"preClose":40.62,"open":40.62,"turnoverRate":0.007075,"peRate":14.412009,"amplitude":0.018095,"marketValue":9355351005,"askSize":303,"bidSize":200,"askPrice":40.77,"bidPrice":40.74,"week52High":44.935,"week52Low":28.81,"changeRate5Day":0.015068,"changeRate20Day":-0.016293,"changeRate60Day":0.062989,"changeRateWTD":0.010789,"changeRateMTD":0.015068,"changeRateQTD":0.015068,"changeRateYTD":0.262155,"amount":65709102.221191,"eps":2.82785,"lyrEps":2.38,"lyrPeRate":17.12395,"pbRate":-39.464896,"volumeRatio":0.555465,"committee":-0.204771,"roa":0.173614,"roe":0.499163,"changeRate5Min":-0.001592,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.78,"divideRate":0.019139,"floatMarketCap":9285279425.565,"shortable":3,"shares":229551000,"floatShares":227831663,"preHourTrading":{"tag":"盘前","latestPrice":40.61,"preClose":40.62,"latestTime":"09:29 EDT","volume":124,"amount":5044.17988,"timestamp":1791379799985,"change":-0.00999999999999801,"changeRate":-0.0002461841457409653},"postHourTrading":{"tag":"盘后","latestPrice":40.87,"preClose":40.62,"latestTime":"19:54 EDT","volume":374685,"amount":15219629.1178,"timestamp":1791330862773,"change":0.25,"changeRate":0.006154603643525357},"overnightTrading":{"tag":"夜盘","latestPrice":40.869998931884766,"preClose":40.619998931884766,"latestTime":"20261007 04:00 EDT","volume":294,"amount":12014,"timestamp":1791360002414,"change":0.25,"changeRate":0.0061546038053625325},"impliedVol":0.4319,"impliedVolPercentile":0.6056},{"symbol":"MRK","nameCN":"Merck","changeRate":0.00317,"change":0.45,"latestPrice":142.39,"close":142.39,"volume":3844004,"market":"US","high":144.145,"low":141.515,"preClose":141.94,"open":142,"turnoverRate":0.001558,"peRate":111.867685,"amplitude":0.018529,"marketValue":351300569534.82,"askSize":54,"bidSize":10,"askPrice":142.39,"bidPrice":142.32,"week52High":156.9199,"week52Low":82.01,"changeRate5Day":-0.020095,"changeRate20Day":-0.03484,"changeRate60Day":0.17892,"changeRateWTD":-0.013236,"changeRateMTD":-0.020095,"changeRateQTD":-0.020095,"changeRateYTD":0.352746,"amount":549756799.05658,"eps":1.272843,"lyrEps":7.28,"lyrPeRate":19.559066,"pbRate":8.377664,"volumeRatio":0.438804,"committee":-0.6875,"roa":0.118684,"roe":0.069614,"changeRate5Min":-0.00007,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.32,"divideRate":0.023316,"floatMarketCap":351300569534.81995,"shortable":3,"shares":2467171638,"floatShares":2467171638,"preHourTrading":{"tag":"盘前","latestPrice":142.249,"preClose":141.94,"latestTime":"09:29 EDT","volume":84387,"amount":11977200.49434,"timestamp":1791379795082,"change":0.3089999999999975,"changeRate":0.0021769761871213013},"postHourTrading":{"tag":"盘后","latestPrice":141.18,"preClose":141.94,"latestTime":"19:54 EDT","volume":407377,"amount":57819614.9636,"timestamp":1791330864082,"change":-0.7599999999999909,"changeRate":-0.005354375088065316},"overnightTrading":{"tag":"夜盘","latestPrice":141.75999450683594,"preClose":141.94000244140625,"latestTime":"20261007 04:00 EDT","volume":258,"amount":36607,"timestamp":1791360002392,"change":-0.1800079345703125,"changeRate":-0.001268197347288485},"impliedVol":0.3428,"impliedVolPercentile":0.8327},{"symbol":"PTC","nameCN":"PTC Inc","changeRate":0.003161,"change":0.61,"latestPrice":193.61,"close":193.61,"volume":4946349,"market":"US","high":194.125,"low":192.94,"preClose":193,"open":193.2,"turnoverRate":0.045718,"peRate":18.762593,"amplitude":0.00614,"marketValue":21007904743,"askSize":2103,"bidSize":200,"askPrice":193.62,"bidPrice":193.6,"week52High":206.82,"week52Low":108.5,"changeRate5Day":0.379971,"changeRate20Day":0.502134,"changeRate60Day":0.580361,"changeRateWTD":0.344234,"changeRateMTD":0.379971,"changeRateQTD":0.379971,"changeRateYTD":0.11136,"amount":958094351.602249,"eps":10.318936,"lyrEps":6.08,"lyrPeRate":31.84375,"pbRate":6.0546,"volumeRatio":0.623253,"committee":-0.826314,"roa":0.115369,"roe":0.350531,"changeRate5Min":-0.000155,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":20946939664.54,"shortable":3,"shares":108506300,"floatShares":108191414,"preHourTrading":{"tag":"盘前","latestPrice":193.29,"preClose":193,"latestTime":"09:29 EDT","volume":21350,"amount":4121022.0485,"timestamp":1791379799999,"change":0.28999999999999204,"changeRate":0.0015025906735750883},"postHourTrading":{"tag":"盘后","latestPrice":193,"preClose":193,"latestTime":"19:51 EDT","volume":375008,"amount":72376472.493,"timestamp":1791330705919,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":193,"preClose":193,"latestTime":"20261007 04:00 EDT","volume":2,"amount":386,"timestamp":1791360002428,"change":0,"changeRate":0},"impliedVol":0.0671,"impliedVolPercentile":0},{"symbol":"TROW","nameCN":"T. Rowe Price","changeRate":0.003089,"change":0.32,"latestPrice":103.92,"close":103.92,"volume":1081833,"market":"US","high":104.26,"low":102.545,"preClose":103.6,"open":102.6,"turnoverRate":0.005179,"peRate":10.432811,"amplitude":0.016554,"marketValue":22238880000,"askSize":44,"bidSize":20,"askPrice":103.92,"bidPrice":103.89,"week52High":122,"week52Low":85.22,"changeRate5Day":-0.001249,"changeRate20Day":-0.035456,"changeRate60Day":-0.104678,"changeRateWTD":-0.006691,"changeRateMTD":-0.001249,"changeRateQTD":-0.001249,"changeRateYTD":0.015042,"amount":112021334.33226,"eps":9.960882,"lyrEps":9.24,"lyrPeRate":11.246753,"pbRate":2.021257,"volumeRatio":0.64325,"committee":-0.375,"roa":0.106588,"roe":0.193998,"changeRate5Min":0.000385,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.14,"divideRate":0.049461,"floatMarketCap":21708139152.48,"shortable":3,"shares":214000000,"floatShares":208892794,"preHourTrading":{"tag":"盘前","latestPrice":103.35,"preClose":103.6,"latestTime":"09:29 EDT","volume":190,"amount":19748.2713,"timestamp":1791379799999,"change":-0.25,"changeRate":-0.002413127413127413},"postHourTrading":{"tag":"盘后","latestPrice":103.6,"preClose":103.6,"latestTime":"19:30 EDT","volume":33674,"amount":3488627.53,"timestamp":1791329403644,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":103.48999786376953,"preClose":103.5999984741211,"latestTime":"20261007 04:00 EDT","volume":60,"amount":6210,"timestamp":1791360002300,"change":-0.1100006103515625,"changeRate":-0.0010617819688389307},"impliedVol":0.2921,"impliedVolPercentile":0.5857},{"symbol":"CHD","nameCN":"Church & Dwight","changeRate":0.002901,"change":0.2801,"latestPrice":96.8201,"close":96.8201,"volume":827731,"market":"US","high":97.55,"low":96.535,"preClose":96.54,"open":96.535,"turnoverRate":0.003498,"peRate":31.094841,"amplitude":0.010514,"marketValue":22916760083.0441,"askSize":41,"bidSize":100,"askPrice":96.84,"bidPrice":96.8,"week52High":106.04,"week52Low":81.33,"changeRate5Day":0.027596,"changeRate20Day":0.017125,"changeRate60Day":0.014779,"changeRateWTD":0.026615,"changeRateMTD":0.027596,"changeRateQTD":0.027596,"changeRateYTD":0.154682,"amount":80491895.037376,"eps":3.113703,"lyrEps":3.02,"lyrPeRate":32.059636,"pbRate":5.270886,"volumeRatio":0.40778,"committee":0.41844,"roa":0.078734,"roe":0.170405,"changeRate5Min":-0.001134,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2055,"divideRate":0.012451,"floatMarketCap":22911239207.3019,"shortable":3,"shares":236694241,"floatShares":236637219,"preHourTrading":{"tag":"盘前","latestPrice":97.615,"preClose":96.54,"latestTime":"09:16 EDT","volume":61,"amount":5893.25514,"timestamp":1791379000268,"change":1.0749999999999886,"changeRate":0.011135280712657847},"postHourTrading":{"tag":"盘后","latestPrice":96.54,"preClose":96.54,"latestTime":"19:30 EDT","volume":130886,"amount":12635734.44,"timestamp":1791329408312,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":96.87000274658203,"preClose":96.54000091552734,"latestTime":"20261007 04:00 EDT","volume":34,"amount":3288,"timestamp":1791360001979,"change":0.3300018310546875,"changeRate":0.003418291153150492},"impliedVol":0.2685,"impliedVolPercentile":0.51},{"symbol":"UL","nameCN":"Unilever PLC","changeRate":0.002632,"change":0.16,"latestPrice":60.96,"close":60.96,"volume":2440014,"market":"US","high":61.26,"low":60.9,"preClose":60.8,"open":61.08,"turnoverRate":0.001142,"peRate":12.615921,"amplitude":0.005921,"marketValue":132069978257.28,"askSize":481,"bidSize":931,"askPrice":60.96,"bidPrice":60.95,"week52High":74.975,"week52Low":54.75,"changeRate5Day":0.003787,"changeRate20Day":-0.024484,"changeRate60Day":0.001972,"changeRateWTD":0.021106,"changeRateMTD":0.003787,"changeRateQTD":0.003787,"changeRateYTD":-0.06789,"amount":149035249.799217,"eps":4.83199,"lyrEps":5.066394,"lyrPeRate":12.032226,"pbRate":8.155488,"volumeRatio":0.742077,"committee":0.318697,"roa":0.082871,"roe":0.318688,"changeRate5Min":-0.000492,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.2253,"divideRate":0.036504,"floatMarketCap":130244909436,"shortable":3,"shares":2166502268,"floatShares":2136563475,"preHourTrading":{"tag":"盘前","latestPrice":61.11,"preClose":60.8,"latestTime":"09:29 EDT","volume":66336,"amount":4040514.48288,"timestamp":1791379775564,"change":0.3100000000000023,"changeRate":0.005098684210526353},"postHourTrading":{"tag":"盘后","latestPrice":60.02,"preClose":60.8,"latestTime":"19:30 EDT","volume":4049,"amount":246094.23,"timestamp":1791329403683,"change":-0.779999999999994,"changeRate":-0.012828947368420955},"overnightTrading":{"tag":"夜盘","latestPrice":60.77000045776367,"preClose":60.79999923706055,"latestTime":"20261007 04:00 EDT","volume":1334,"amount":80993,"timestamp":1791360002443,"change":-0.029998779296875,"changeRate":-0.0004934009814689158},"impliedVol":0.2448,"impliedVolPercentile":0.6255},{"symbol":"IFF","nameCN":"International Flavors & Fragrances","changeRate":0.002622,"change":0.22,"latestPrice":84.14,"close":84.14,"volume":1201949,"market":"US","high":84.58,"low":83.437,"preClose":83.92,"open":83.437,"turnoverRate":0.004898,"peRate":77.502955,"amplitude":0.01362,"marketValue":21547949329.06,"askSize":18,"bidSize":1129,"askPrice":84.16,"bidPrice":84.12,"week52High":89.315,"week52Low":59.14,"changeRate5Day":0.007906,"changeRate20Day":-0.002016,"changeRate60Day":0.126825,"changeRateWTD":0.020869,"changeRateMTD":0.007906,"changeRateQTD":0.007906,"changeRateYTD":0.248553,"amount":101188100.232185,"eps":1.085636,"lyrEps":-1.410156,"lyrPeRate":0,"pbRate":1.541782,"volumeRatio":0.685665,"committee":0.967332,"roa":0.022696,"roe":-0.055475,"changeRate5Min":-0.001128,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6,"divideRate":0.019016,"floatMarketCap":20647120069.1,"shortable":3,"shares":256096379,"floatShares":245390065,"preHourTrading":{"tag":"盘前","latestPrice":83.92,"preClose":83.92,"latestTime":"07:36 EDT","volume":13,"amount":1090.96,"timestamp":1791372991278,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":83.92,"preClose":83.92,"latestTime":"19:30 EDT","volume":81585,"amount":6846604.24,"timestamp":1791329408334,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":83.91999816894531,"preClose":83.91999816894531,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.35,"impliedVolPercentile":0.5737},{"symbol":"FSLR","nameCN":"First Solar","changeRate":0.002447,"change":0.44,"latestPrice":180.24,"close":180.24,"volume":1216190,"market":"US","high":180.38,"low":175.7,"preClose":179.8,"open":176.55,"turnoverRate":0.012003,"peRate":11.114381,"amplitude":0.026029,"marketValue":19341219333.84,"askSize":6,"bidSize":100,"askPrice":180.32,"bidPrice":180.21,"week52High":320.95,"week52Low":168.6,"changeRate5Day":0.029002,"changeRate20Day":-0.112555,"changeRate60Day":-0.182881,"changeRateWTD":0.032243,"changeRateMTD":0.029002,"changeRateQTD":0.029002,"changeRateYTD":-0.310033,"amount":216191338.095856,"eps":16.216827,"lyrEps":14.21,"lyrPeRate":12.684025,"pbRate":1.874088,"volumeRatio":0.649618,"committee":0.960784,"roa":0.086187,"roe":0.185091,"changeRate5Min":0.000972,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":18263018246.64,"shortable":3,"shares":107308141,"floatShares":101326111,"preHourTrading":{"tag":"盘前","latestPrice":176.57,"preClose":179.8,"latestTime":"09:29 EDT","volume":9460,"amount":1682549.0726,"timestamp":1791379799999,"change":-3.230000000000018,"changeRate":-0.01796440489432713},"postHourTrading":{"tag":"盘后","latestPrice":180.59,"preClose":179.8,"latestTime":"19:55 EDT","volume":141531,"amount":25448712.8888,"timestamp":1791330935771,"change":0.789999999999992,"changeRate":0.0043937708565071855},"overnightTrading":{"tag":"夜盘","latestPrice":180.08999633789062,"preClose":179.8000030517578,"latestTime":"20261007 04:00 EDT","volume":2772,"amount":499157,"timestamp":1791360002416,"change":0.2899932861328125,"changeRate":0.001612865857679291},"impliedVol":0.5729,"impliedVolPercentile":0.4781},{"symbol":"RVTY","nameCN":"REVVITY INC","changeRate":0.002414,"change":0.37,"latestPrice":153.67,"close":153.67,"volume":1536560,"market":"US","high":156,"low":149.36,"preClose":153.3,"open":151.2,"turnoverRate":0.015064,"peRate":73.380397,"amplitude":0.043314,"marketValue":17180209802.58,"askSize":57,"bidSize":223,"askPrice":153.76,"bidPrice":153.64,"week52High":166.25,"week52Low":81.22,"changeRate5Day":0.005102,"changeRate20Day":0.240775,"changeRate60Day":0.3818,"changeRateWTD":0.014123,"changeRateMTD":0.005102,"changeRateQTD":0.005102,"changeRateYTD":0.58832,"amount":235844586.480713,"eps":2.094156,"lyrEps":2.068707,"lyrPeRate":74.283115,"pbRate":2.376648,"volumeRatio":0.640604,"committee":0.370166,"roa":0.023741,"roe":0.032109,"changeRate5Min":0.00392,"earningDate":1793635200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.28,"divideRate":0.001822,"floatMarketCap":15674339999.999998,"shortable":3,"shares":111799374,"floatShares":102000000,"preHourTrading":{"tag":"盘前","latestPrice":153.43,"preClose":153.3,"latestTime":"09:29 EDT","volume":260,"amount":39856.6038,"timestamp":1791379743508,"change":0.12999999999999545,"changeRate":0.0008480104370515032},"postHourTrading":{"tag":"盘后","latestPrice":152.11,"preClose":153.3,"latestTime":"19:32 EDT","volume":154507,"amount":23683598.9087,"timestamp":1791329527401,"change":-1.1899999999999977,"changeRate":-0.007762557077625555},"overnightTrading":{"tag":"夜盘","latestPrice":153.3000030517578,"preClose":153.3000030517578,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.4915,"impliedVolPercentile":0.8526},{"symbol":"TRV","nameCN":"Travelers","changeRate":0.002399,"change":0.865,"latestPrice":361.505,"close":361.505,"volume":564806,"market":"US","high":364.34,"low":357.09,"preClose":360.64,"open":358.6,"turnoverRate":0.002745,"peRate":9.681451,"amplitude":0.020103,"marketValue":75554545000,"askSize":46,"bidSize":12,"askPrice":361.59,"bidPrice":361.46,"week52High":398.695,"week52Low":252.26,"changeRate5Day":0.014011,"changeRate20Day":-0.01457,"changeRate60Day":0.073257,"changeRateWTD":0.003122,"changeRateMTD":0.014011,"changeRateQTD":0.014011,"changeRateYTD":0.246311,"amount":204300920.3125,"eps":37.339962,"lyrEps":27.43,"lyrPeRate":13.179183,"pbRate":2.281167,"volumeRatio":0.565662,"committee":-0.586207,"roa":0.047746,"roe":0.265106,"changeRate5Min":-0.000194,"earningDate":1792080000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.55,"divideRate":0.012586,"floatMarketCap":74369571737.055,"shortable":3,"shares":209000000,"floatShares":205722111,"preHourTrading":{"tag":"盘前","latestPrice":356.05,"preClose":360.64,"latestTime":"09:29 EDT","volume":3357,"amount":1204723.70298,"timestamp":1791379749472,"change":-4.589999999999975,"changeRate":-0.01272737355811883},"postHourTrading":{"tag":"盘后","latestPrice":360.64,"preClose":360.64,"latestTime":"19:47 EDT","volume":51467,"amount":18561038.1142,"timestamp":1791330420959,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":359.54998779296875,"preClose":360.6400146484375,"latestTime":"20261007 04:00 EDT","volume":24,"amount":8637,"timestamp":1791360002443,"change":-1.09002685546875,"changeRate":-0.003022478957392846},"impliedVol":0.2718,"impliedVolPercentile":0.7809},{"symbol":"UPST","nameCN":"Upstart Holdings, Inc.","changeRate":0.002305,"change":0.055,"latestPrice":23.915,"close":23.915,"volume":2374250,"market":"US","high":24.08,"low":23.47,"preClose":23.86,"open":23.82,"turnoverRate":0.028456,"peRate":45.719673,"amplitude":0.025566,"marketValue":2327240395,"askSize":562,"bidSize":50,"askPrice":23.92,"bidPrice":23.91,"week52High":55.22,"week52Low":22.555,"changeRate5Day":0.040235,"changeRate20Day":-0.076284,"changeRate60Day":-0.246059,"changeRateWTD":0.048444,"changeRateMTD":0.040235,"changeRateQTD":0.040235,"changeRateYTD":-0.453121,"amount":56477726.377964,"eps":0.523079,"lyrEps":0.453239,"lyrPeRate":52.764656,"pbRate":2.918214,"volumeRatio":0.530937,"committee":-0.836601,"roa":0.019799,"roe":0.079413,"changeRate5Min":-0.002711,"earningDate":1793635200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1995336330.565,"shortable":3,"shares":97313000,"floatShares":83434511,"preHourTrading":{"tag":"盘前","latestPrice":23.85,"preClose":23.86,"latestTime":"09:29 EDT","volume":32460,"amount":764757.21048,"timestamp":1791379799935,"change":-0.00999999999999801,"changeRate":-0.00041911148365456877},"postHourTrading":{"tag":"盘后","latestPrice":24,"preClose":23.86,"latestTime":"19:51 EDT","volume":53412,"amount":1275149.6553,"timestamp":1791330682629,"change":0.14000000000000057,"changeRate":0.005867560771165154},"overnightTrading":{"tag":"夜盘","latestPrice":23.799999237060547,"preClose":23.860000610351562,"latestTime":"20261007 04:00 EDT","volume":1227,"amount":29255,"timestamp":1791360002397,"change":-0.060001373291015625,"changeRate":-0.0025147263938033715},"impliedVol":0.7156,"impliedVolPercentile":0.2311},{"symbol":"NRGU","nameCN":"MicroSectors U.S. Big Oil 3X Leveraged ETNs","changeRate":0.002299,"change":0.1329,"latestPrice":57.935,"close":57.935,"volume":14379,"market":"US","high":60.775,"low":57.095,"preClose":57.8021,"open":60.775,"turnoverRate":0.009586,"peRate":8.259261,"amplitude":0.063666,"marketValue":86902500,"askSize":200,"bidSize":200,"askPrice":58.05,"bidPrice":57.73,"week52High":66.4,"week52Low":16.25,"changeRate5Day":0.131543,"changeRate20Day":-0.037976,"changeRate60Day":0.511085,"changeRateWTD":0.043579,"changeRateMTD":0.131543,"changeRateQTD":0.131543,"changeRateYTD":2.310571,"amount":837179.789463,"eps":7.01455,"lyrEps":6.230035,"lyrPeRate":9.299306,"pbRate":0,"volumeRatio":0.374654,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":86902500,"shortable":3,"shares":1500000,"floatShares":1500000,"preHourTrading":{"tag":"盘前","latestPrice":59,"preClose":57.8021,"latestTime":"08:58 EDT","volume":204,"amount":12051.000528,"timestamp":1791377939321,"change":1.197899999999997,"changeRate":0.02072416054087995},"postHourTrading":{"tag":"盘后","latestPrice":58.39,"preClose":57.8021,"latestTime":"19:30 EDT","volume":235,"amount":13700.6931,"timestamp":1791329402761,"change":0.5878999999999976,"changeRate":0.010170910745457304},"overnightTrading":{"tag":"夜盘","latestPrice":57.802101135253906,"preClose":57.802101135253906,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0}]}}}