US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Soros Holdings

3,527.56

-10.6284-0.30%

Number of Gainers:32

Number of Losers:28

Number of Flat:6

PE:- -

High:3,552.64

Open:3,538.05

Low:3,519.13

Close:3,538.05

Volume:186.77M

Turnover:24.69B

Market Cap:10.40T

Float Cap:9.31T

Loading ...

Constituent

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

Energy Vault Holdings, Inc. US NRGV	3.915	+7.55%	+0.2750	1.60M	6.10M	709.55M
Opendoor Technologies Inc US OPEN	3.5401	+3.21%	+0.1101	14.02M	49.63M	3.44B
Elanco Animal Health Inc US ELAN	25.055	+2.60%	+0.6350	1.31M	32.44M	12.51B
Xometry, Inc. US XMTR	86.7	+2.51%	+2.12	175.41K	15.03M	4.97B
Indie Semiconductor Inc. US INDI	4.005	+2.17%	+0.0850	1.38M	5.50M	936.54M
Quantumscape Corp. US QS	5.8377	+2.06%	+0.1177	7.82M	45.37M	3.61B
Solid Power, Inc US SLDP	2.345	+1.96%	+0.0450	785.60K	1.83M	535.08M
Wayfair US W	104.72	+1.48%	+1.53	561.00K	58.72M	14.35B
Qualcomm US QCOM	160.8514	+1.46%	+2.32	2.36M	377.79M	169.54B
Upstart Holdings, Inc. US UPST	30.27	+1.27%	+0.3800	1.17M	35.26M	2.95B
Hain Celestial US HAIN	0.8485	+0.96%	+0.0081	482.12K	418.94K	76.85M
NXP Semiconductors NV US NXPI	224.52	+0.94%	+2.08	566.93K	126.48M	56.51B
Walt Disney US DIS	111.54	+0.84%	+0.9300	2.68M	296.81M	192.59B
Lithia Motors US LAD	371.645	+0.84%	+3.10	68.92K	25.41M	8.17B
Warner Music Group Corp. US WMG	27.98	+0.79%	+0.2200	280.49K	7.80M	14.62B
Axalta Coating US AXTA	36.3	+0.67%	+0.2400	383.49K	13.88M	7.74B
Analog Devices US ADI	373.61	+0.66%	+2.44	960.62K	357.18M	181.04B
Invesco QQQ US QQQ	710.85	+0.64%	+4.53	14.39M	10.23B	483.77B
International Flavors & Fragrances US IFF	86.32	+0.59%	+0.5100	467.30K	40.18M	22.11B
iShares iBoxx $ Investment Grade Corporate Bond ETF US LQD	106.695	+0.49%	+0.5150	18.73M	2.00B	33.25B

1 2 3 4

{"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.atigrdive.com/stock/BK4561"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4561","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4561\",,,,,undefined,":{"symbol":"BK4561","market":"US","secType":"PLATE","nameCN":"Soros Holdings","latestPrice":3527.4194,"timestamp":1787676416336,"preClose":3538.0479,"halted":0,"volume":186800939,"delay":0,"changeRate":-0.003004,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-10.628418,"latestTime":"08-25 12:46:56 EDT","open":3538.0513,"high":3552.6448,"low":3519.127,"amount":24686863610.85015,"amplitude":0.009474,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1787688000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.878512,"peRate":19.377621,"turnoverRate":0.003769,"increases":32,"decrements":28,"flats":6,"marketCap":10402832462198,"floatMarketCap":9311701299608},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4561\",,,,,undefined,":{"symbol":"BK4561","high":3552.6448,"amplitude":0.009474,"preClose":3538.0479,"low":3519.127,"pbRate":"4.878512","latestPrice":3527.5632,"volume":186773241,"delay":0,"open":3538.0513,"prevYearClose":3204.9805,"prevWeekClose":3513.7537,"prevMonthClose":3565.2656,"prevQuarterClose":3438.1196,"fiveDayClose":3506.1125,"twentyDayClose":3324.5884,"sixtyDayClose":3727.337,"secType":"PLATE","market":"US","turnoverRate":0.003768,"peRate":19.377621,"marketCap":10403274141934,"floatMarketCap":9312111907000,"timestamp":1787676413882,"nameCN":"Soros Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4561\",,,,undefined,":{"bkCode":"BK4561","up":32,"down":28,"flat":6},"@#url:\"https://hq.skytigris.cn/market/quote/BK4561\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":4,"list":[{"symbol":"NRGV","nameCN":"Energy Vault Holdings, Inc.","changeRate":0.075549,"change":0.275,"latestPrice":3.915,"close":3.915,"volume":1602801,"market":"US","high":3.92,"low":3.61,"preClose":3.64,"open":3.74,"turnoverRate":0.010903,"peRate":0,"amplitude":0.085165,"marketValue":709551742.05,"askSize":2100,"bidSize":4875,"askPrice":3.92,"bidPrice":3.91,"week52High":6.645,"week52Low":1.6,"changeRate5Day":0.072603,"changeRate20Day":0.423636,"changeRate60Day":-0.224752,"changeRateWTD":0.030263,"changeRateMTD":0.373684,"changeRateQTD":-0.16879,"changeRateYTD":-0.150759,"amount":6096306.619733,"eps":-0.666273,"lyrEps":-0.645418,"lyrPeRate":0,"pbRate":103.012738,"volumeRatio":0.932008,"committee":0.397849,"roa":-0.155127,"roe":-1.785561,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":575505000,"shortable":3,"shares":181239270,"floatShares":147000000,"preHourTrading":{"tag":"盘前","latestPrice":3.74,"preClose":3.64,"latestTime":"09:24 EDT","volume":6499,"amount":23810.196529,"timestamp":1787664271003,"change":0.10000000000000009,"changeRate":0.027472527472527496},"postHourTrading":{"tag":"盘后","latestPrice":3.6054,"preClose":3.64,"latestTime":"19:50 EDT","volume":18355,"amount":66831.9522,"timestamp":1787615411776,"change":-0.034600000000000186,"changeRate":-0.009505494505494556},"overnightTrading":{"tag":"夜盘","latestPrice":3.640000104904175,"preClose":3.640000104904175,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":1.0376,"impliedVolPercentile":0.0717},{"symbol":"OPEN","nameCN":"Opendoor Technologies Inc","changeRate":0.032099,"change":0.1101,"latestPrice":3.5401,"close":3.5401,"volume":14023158,"market":"US","high":3.61,"low":3.44,"preClose":3.43,"open":3.45,"turnoverRate":0.014777,"peRate":0,"amplitude":0.049563,"marketValue":3437759426.105,"askSize":12796,"bidSize":10380,"askPrice":3.55,"bidPrice":3.54,"week52High":10.87,"week52Low":3.21,"changeRate5Day":0.053601,"changeRate20Day":-0.101497,"changeRate60Day":-0.297599,"changeRateWTD":0.002861,"changeRateMTD":-0.060981,"changeRateQTD":-0.233745,"changeRateYTD":-0.392779,"amount":49627508.630339,"eps":-1.72263,"lyrEps":-1.7,"lyrPeRate":0,"pbRate":3.761225,"volumeRatio":0.85531,"committee":-0.104246,"roa":-0.109066,"roe":-1.968932,"changeRate5Min":0.000028,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3359554900,"shortable":3,"shares":971091050,"floatShares":949000000,"preHourTrading":{"tag":"盘前","latestPrice":3.46,"preClose":3.43,"latestTime":"09:29 EDT","volume":311089,"amount":1079230.954285,"timestamp":1787664579500,"change":0.029999999999999805,"changeRate":0.008746355685131138},"postHourTrading":{"tag":"盘后","latestPrice":3.415,"preClose":3.43,"latestTime":"19:59 EDT","volume":597105,"amount":2045206.917331,"timestamp":1787615987374,"change":-0.015000000000000124,"changeRate":-0.004373177842565633},"overnightTrading":{"tag":"夜盘","latestPrice":3.440000057220459,"preClose":3.430000066757202,"latestTime":"20260825 04:00 EDT","volume":25706,"amount":88230,"timestamp":1787644802096,"change":0.009999990463256836,"changeRate":0.0029154490579095084},"impliedVol":0.8117,"impliedVolPercentile":0.0359},{"symbol":"ELAN","nameCN":"Elanco Animal Health Inc","changeRate":0.026003,"change":0.635,"latestPrice":25.055,"close":25.055,"volume":1310706,"market":"US","high":25.055,"low":24.46,"preClose":24.42,"open":24.49,"turnoverRate":0.002659,"peRate":0,"amplitude":0.024365,"marketValue":12511951844.145,"askSize":24,"bidSize":100,"askPrice":25.06,"bidPrice":25.05,"week52High":27.98,"week52Low":17.11,"changeRate5Day":0.059856,"changeRate20Day":-0.018221,"changeRate60Day":0.050524,"changeRateWTD":0.045265,"changeRateMTD":-0.049867,"changeRateQTD":0.018082,"changeRateYTD":0.107159,"amount":32442588.472069,"eps":-0.405717,"lyrEps":-0.47,"lyrPeRate":0,"pbRate":1.899203,"volumeRatio":0.571504,"committee":0.612903,"roa":0.015566,"roe":-0.029783,"changeRate5Min":0.001399,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12350544377.215,"shortable":3,"shares":499379439,"floatShares":492937313,"preHourTrading":{"tag":"盘前","latestPrice":24.48,"preClose":24.42,"latestTime":"09:28 EDT","volume":1386,"amount":33902.790768,"timestamp":1787664512779,"change":0.05999999999999872,"changeRate":0.0024570024570024045},"postHourTrading":{"tag":"盘后","latestPrice":24.42,"preClose":24.42,"latestTime":"19:51 EDT","volume":57738,"amount":1409969.783,"timestamp":1787615491253,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":24,"preClose":24.420000076293945,"latestTime":"20260825 04:00 EDT","volume":5,"amount":120,"timestamp":1787644802124,"change":-0.4200000762939453,"changeRate":-0.017199020269523514},"impliedVol":0.4454,"impliedVolPercentile":0.2669},{"symbol":"XMTR","nameCN":"Xometry, Inc.","changeRate":0.025065,"change":2.12,"latestPrice":86.7,"close":86.7,"volume":175406,"market":"US","high":87.035,"low":84.42,"preClose":84.58,"open":85.37,"turnoverRate":0.003468,"peRate":0,"amplitude":0.030917,"marketValue":4969953779.1,"askSize":2,"bidSize":102,"askPrice":86.92,"bidPrice":86.74,"week52High":106.08,"week52Low":35.86,"changeRate5Day":0.008726,"changeRate20Day":0.044704,"changeRate60Day":-0.090146,"changeRateWTD":0.037205,"changeRateMTD":0.011433,"changeRateQTD":-0.101741,"changeRateYTD":0.457878,"amount":15031252.512756,"eps":-0.593834,"lyrEps":-1.22,"lyrPeRate":0,"pbRate":8.352541,"volumeRatio":0.72206,"committee":0.961538,"roa":-0.022117,"roe":-0.071008,"changeRate5Min":-0.000461,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4384614508.5,"shortable":3,"shares":57323573,"floatShares":50572255,"preHourTrading":{"tag":"盘前","latestPrice":88.96,"preClose":84.58,"latestTime":"09:25 EDT","volume":15,"amount":1326.69405,"timestamp":1787664300144,"change":4.3799999999999955,"changeRate":0.051785292031213},"postHourTrading":{"tag":"盘后","latestPrice":84.58,"preClose":84.58,"latestTime":"19:30 EDT","volume":118083,"amount":9987470.3,"timestamp":1787614206949,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":84.58000183105469,"preClose":84.58000183105469,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.6705,"impliedVolPercentile":0.3625},{"symbol":"INDI","nameCN":"Indie Semiconductor Inc.","changeRate":0.021684,"change":0.085,"latestPrice":4.005,"close":4.005,"volume":1381945,"market":"US","high":4.05,"low":3.92,"preClose":3.92,"open":4.04,"turnoverRate":0.006445,"peRate":0,"amplitude":0.033163,"marketValue":936544819.5,"askSize":2745,"bidSize":2211,"askPrice":4.01,"bidPrice":4,"week52High":6.05,"week52Low":2.32,"changeRate5Day":-0.077189,"changeRate20Day":0.247664,"changeRate60Day":-0.197395,"changeRateWTD":-0.03494,"changeRateMTD":0.239938,"changeRateQTD":-0.108018,"changeRateYTD":0.134561,"amount":5495162.333478,"eps":-0.73119,"lyrEps":-0.729999,"lyrPeRate":0,"pbRate":3.178262,"volumeRatio":0.317246,"committee":-0.107748,"roa":-0.10552,"roe":-0.428612,"changeRate5Min":0.005019,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":858817113.165,"shortable":3,"shares":233843900,"floatShares":214436233,"preHourTrading":{"tag":"盘前","latestPrice":4.03,"preClose":3.92,"latestTime":"09:29 EDT","volume":14799,"amount":59225.331618,"timestamp":1787664599999,"change":0.11000000000000032,"changeRate":0.028061224489796},"postHourTrading":{"tag":"盘后","latestPrice":3.91,"preClose":3.92,"latestTime":"19:57 EDT","volume":85796,"amount":336471.2236,"timestamp":1787615872622,"change":-0.009999999999999787,"changeRate":-0.002551020408163211},"overnightTrading":{"tag":"夜盘","latestPrice":3.990000009536743,"preClose":3.9200000762939453,"latestTime":"20260825 04:00 EDT","volume":1873,"amount":7459,"timestamp":1787644802076,"change":0.06999993324279785,"changeRate":0.01785712547969574},"impliedVol":0.9503,"impliedVolPercentile":0.3865},{"symbol":"QS","nameCN":"Quantumscape Corp.","changeRate":0.020577,"change":0.1177,"latestPrice":5.8377,"close":5.8377,"volume":7818859,"market":"US","high":5.85,"low":5.7,"preClose":5.72,"open":5.81,"turnoverRate":0.015301,"peRate":0,"amplitude":0.026224,"marketValue":3614198919.8139,"askSize":1500,"bidSize":3852,"askPrice":5.84,"bidPrice":5.83,"week52High":19.0699,"week52Low":4.77,"changeRate5Day":0.01349,"changeRate20Day":0.129149,"changeRate60Day":-0.349922,"changeRateWTD":-0.023796,"changeRateMTD":0.118333,"changeRateQTD":-0.227817,"changeRateYTD":-0.43976,"amount":45369680.679051,"eps":-0.668776,"lyrEps":-0.75536,"lyrPeRate":0,"pbRate":3.448755,"volumeRatio":0.760736,"committee":0.439462,"roa":-0.242701,"roe":-0.39075,"changeRate5Min":0.003904,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2983064700,"shortable":3,"shares":619113507,"floatShares":511000000,"preHourTrading":{"tag":"盘前","latestPrice":5.8,"preClose":5.72,"latestTime":"09:29 EDT","volume":22505,"amount":130222.745209,"timestamp":1787664570064,"change":0.08000000000000007,"changeRate":0.013986013986014},"postHourTrading":{"tag":"盘后","latestPrice":5.7293,"preClose":5.72,"latestTime":"19:59 EDT","volume":1461811,"amount":8362325.1943,"timestamp":1787615997008,"change":0.00930000000000053,"changeRate":0.0016258741258742186},"overnightTrading":{"tag":"夜盘","latestPrice":5.760000228881836,"preClose":5.71999979019165,"latestTime":"20260825 04:00 EDT","volume":18387,"amount":105631,"timestamp":1787644802105,"change":0.04000043869018555,"changeRate":0.006993083943600166},"impliedVol":0.7881,"impliedVolPercentile":0.0558},{"symbol":"SLDP","nameCN":"Solid Power, Inc","changeRate":0.019565,"change":0.045,"latestPrice":2.345,"close":2.345,"volume":785598,"market":"US","high":2.35,"low":2.2912,"preClose":2.3,"open":2.33,"turnoverRate":0.004293,"peRate":0,"amplitude":0.025565,"marketValue":535084942.14,"askSize":8153,"bidSize":8700,"askPrice":2.35,"bidPrice":2.34,"week52High":8.86,"week52Low":1.98,"changeRate5Day":0.037611,"changeRate20Day":0.111374,"changeRate60Day":-0.291541,"changeRateWTD":-0.010549,"changeRateMTD":0.13835,"changeRateQTD":-0.094595,"changeRateYTD":-0.448235,"amount":1828876.318568,"eps":-0.4457,"lyrEps":-0.505184,"lyrPeRate":0,"pbRate":1.066452,"volumeRatio":0.608727,"committee":0.032457,"roa":-0.14434,"roe":-0.205808,"changeRate5Min":0.006049,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":429135000,"shortable":3,"shares":228181212,"floatShares":183000000,"preHourTrading":{"tag":"盘前","latestPrice":2.329,"preClose":2.3,"latestTime":"09:25 EDT","volume":22447,"amount":52465.545942,"timestamp":1787664355373,"change":0.02900000000000036,"changeRate":0.01260869565217407},"postHourTrading":{"tag":"盘后","latestPrice":2.291,"preClose":2.3,"latestTime":"19:52 EDT","volume":89311,"amount":205489.1602,"timestamp":1787615570599,"change":-0.008999999999999897,"changeRate":-0.003913043478260825},"overnightTrading":{"tag":"夜盘","latestPrice":2.3299999237060547,"preClose":2.299999952316284,"latestTime":"20260825 04:00 EDT","volume":14246,"amount":32865,"timestamp":1787644802103,"change":0.029999971389770508,"changeRate":0.013043466092057147},"impliedVol":0.8608,"impliedVolPercentile":0.0637},{"symbol":"W","nameCN":"Wayfair","changeRate":0.014827,"change":1.53,"latestPrice":104.72,"close":104.72,"volume":561001,"market":"US","high":106.5,"low":103.25,"preClose":103.19,"open":105.035,"turnoverRate":0.004921,"peRate":0,"amplitude":0.031495,"marketValue":14346640000,"askSize":207,"bidSize":221,"askPrice":104.76,"bidPrice":104.68,"week52High":119.98,"week52Low":55.6,"changeRate5Day":0.029796,"changeRate20Day":0.107679,"changeRate60Day":0.449211,"changeRateWTD":0.031521,"changeRateMTD":0.233451,"changeRateQTD":0.133088,"changeRateYTD":0.042924,"amount":58715590.822464,"eps":-2.46923,"lyrEps":-2.445312,"lyrPeRate":0,"pbRate":-5.145854,"volumeRatio":0.520228,"committee":0.03271,"roa":0.053348,"roe":-0.37037,"changeRate5Min":0.00153,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11938079895.28,"shortable":3,"shares":137000000,"floatShares":113999999,"preHourTrading":{"tag":"盘前","latestPrice":104.67,"preClose":103.19,"latestTime":"09:24 EDT","volume":69,"amount":7231.48428,"timestamp":1787664273692,"change":1.480000000000004,"changeRate":0.01434247504603163},"postHourTrading":{"tag":"盘后","latestPrice":103.09,"preClose":103.19,"latestTime":"19:36 EDT","volume":10790,"amount":1113304.669,"timestamp":1787614562062,"change":-0.09999999999999432,"changeRate":-0.0009690861517588363},"overnightTrading":{"tag":"夜盘","latestPrice":103.19000244140625,"preClose":103.19000244140625,"latestTime":"20260825 04:00 EDT","volume":1,"amount":103,"timestamp":1787644802020,"change":0,"changeRate":0},"impliedVol":0.548,"impliedVolPercentile":0.0598},{"symbol":"QCOM","nameCN":"Qualcomm","changeRate":0.014643,"change":2.3214,"latestPrice":160.8514,"close":160.8514,"volume":2356143,"market":"US","high":161.79,"low":159.08,"preClose":158.53,"open":160.34,"turnoverRate":0.002235,"peRate":18.716176,"amplitude":0.017095,"marketValue":169537375600,"askSize":699,"bidSize":105,"askPrice":160.87,"bidPrice":160.81,"week52High":259.92,"week52Low":121.99,"changeRate5Day":0.004129,"changeRate20Day":-0.012455,"changeRate60Day":-0.359209,"changeRateWTD":0.000631,"changeRateMTD":0.089705,"changeRateQTD":-0.129545,"changeRateYTD":-0.059624,"amount":377792876.060028,"eps":8.594245,"lyrEps":5.01,"lyrPeRate":32.106068,"pbRate":6.129777,"volumeRatio":0.499195,"committee":-0.738806,"roa":0.116124,"roe":0.337543,"changeRate5Min":0.000289,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.59,"divideRate":0.022319,"floatMarketCap":169537375600,"shortable":3,"shares":1054000000,"floatShares":1054000000,"preHourTrading":{"tag":"盘前","latestPrice":160.34,"preClose":158.53,"latestTime":"09:29 EDT","volume":83162,"amount":13292815.33204,"timestamp":1787664599990,"change":1.8100000000000023,"changeRate":0.011417397338043287},"postHourTrading":{"tag":"盘后","latestPrice":158.19,"preClose":158.53,"latestTime":"19:58 EDT","volume":3127747,"amount":495833542.6616,"timestamp":1787615907652,"change":-0.3400000000000034,"changeRate":-0.0021447044723396417},"overnightTrading":{"tag":"夜盘","latestPrice":160.17999267578125,"preClose":158.52999877929688,"latestTime":"20260825 04:00 EDT","volume":10383,"amount":1655501,"timestamp":1787644802088,"change":1.649993896484375,"changeRate":0.010408086224623468},"impliedVol":0.437,"impliedVolPercentile":0.502},{"symbol":"UPST","nameCN":"Upstart Holdings, Inc.","changeRate":0.012713,"change":0.38,"latestPrice":30.27,"close":30.27,"volume":1174538,"market":"US","high":30.35,"low":29.585,"preClose":29.89,"open":30.03,"turnoverRate":0.014077,"peRate":57.86889,"amplitude":0.025594,"marketValue":2945664510,"askSize":119,"bidSize":10,"askPrice":30.28,"bidPrice":30.26,"week52High":76.95,"week52Low":23.965,"changeRate5Day":0.039849,"changeRate20Day":0.088066,"changeRate60Day":-0.104173,"changeRateWTD":-0.00099,"changeRateMTD":0.103134,"changeRateQTD":-0.145639,"changeRateYTD":-0.307798,"amount":35262653.399563,"eps":0.523079,"lyrEps":0.453239,"lyrPeRate":66.785956,"pbRate":3.693679,"volumeRatio":0.458939,"committee":-0.887006,"roa":0.019799,"roe":0.079413,"changeRate5Min":0.004313,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2525562647.97,"shortable":3,"shares":97313000,"floatShares":83434511,"preHourTrading":{"tag":"盘前","latestPrice":30.03,"preClose":29.89,"latestTime":"09:29 EDT","volume":6184,"amount":186230.35608,"timestamp":1787664599999,"change":0.14000000000000057,"changeRate":0.004683840749414539},"postHourTrading":{"tag":"盘后","latestPrice":29.99,"preClose":29.89,"latestTime":"19:58 EDT","volume":163745,"amount":4893092.8314,"timestamp":1787615892431,"change":0.09999999999999787,"changeRate":0.0033456005352960143},"overnightTrading":{"tag":"夜盘","latestPrice":30,"preClose":29.889999389648438,"latestTime":"20260825 04:00 EDT","volume":199,"amount":5949,"timestamp":1787644802064,"change":0.1100006103515625,"changeRate":0.0036801810838998587},"impliedVol":0.6391,"impliedVolPercentile":0.0797},{"symbol":"HAIN","nameCN":"Hain Celestial","changeRate":0.009638,"change":0.0081,"latestPrice":0.8485,"close":0.8485,"volume":482121,"market":"US","high":0.9068,"low":0.8343,"preClose":0.8404,"open":0.851,"turnoverRate":0.007316,"peRate":0,"amplitude":0.086268,"marketValue":76846284.473,"askSize":281,"bidSize":301,"askPrice":0.8485,"bidPrice":0.8451,"week52High":2.17,"week52Low":0.483,"changeRate5Day":0.624234,"changeRate20Day":0.709996,"changeRate60Day":0.070392,"changeRateWTD":0.069583,"changeRateMTD":0.702448,"changeRateQTD":0.514638,"changeRateYTD":-0.207009,"amount":418936.719787,"eps":-5.693687,"lyrEps":-5.889921,"lyrPeRate":0,"pbRate":0.356519,"volumeRatio":0.711441,"committee":0.034364,"roa":0.01385,"roe":-1.130366,"changeRate5Min":0,"earningDate":1789315200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":55911992.35,"shortable":3,"shares":90567218,"floatShares":65895100,"preHourTrading":{"tag":"盘前","latestPrice":0.87,"preClose":0.8404,"latestTime":"09:01 EDT","volume":13927,"amount":12003.548994,"timestamp":1787662868758,"change":0.02959999999999996,"changeRate":0.03522132317943831},"postHourTrading":{"tag":"盘后","latestPrice":0.877039,"preClose":0.8404,"latestTime":"19:53 EDT","volume":1510,"amount":1313.059346,"timestamp":1787615624104,"change":0.03663899999999998,"changeRate":0.0435970966206568},"overnightTrading":{"tag":"夜盘","latestPrice":0.8712999820709229,"preClose":0.840399980545044,"latestTime":"20260825 04:00 EDT","volume":342,"amount":298,"timestamp":1787644802122,"change":0.030900001525878906,"changeRate":0.036768208283201785},"impliedVol":1.8894,"impliedVolPercentile":0.8606},{"symbol":"NXPI","nameCN":"NXP Semiconductors NV","changeRate":0.009351,"change":2.08,"latestPrice":224.52,"close":224.52,"volume":566926,"market":"US","high":225.31,"low":221.26,"preClose":222.44,"open":224.96,"turnoverRate":0.002253,"peRate":19.160593,"amplitude":0.018207,"marketValue":56505952228.92,"askSize":12,"bidSize":22,"askPrice":224.59,"bidPrice":224.45,"week52High":339.95,"week52Low":183,"changeRate5Day":-0.017676,"changeRate20Day":-0.133529,"changeRate60Day":-0.301323,"changeRateWTD":-0.004611,"changeRateMTD":-0.020248,"changeRateQTD":-0.201082,"changeRateYTD":0.034368,"amount":126482214.831543,"eps":11.7178,"lyrEps":7.95,"lyrPeRate":28.241509,"pbRate":4.957097,"volumeRatio":0.359693,"committee":0.294118,"roa":0.104569,"roe":0.279209,"changeRate5Min":0.000356,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.056,"divideRate":0.018065,"floatMarketCap":56505952228.920006,"shortable":3,"shares":251674471,"floatShares":251674471,"preHourTrading":{"tag":"盘前","latestPrice":224.98,"preClose":222.44,"latestTime":"09:29 EDT","volume":1582,"amount":357337.3349,"timestamp":1787664566038,"change":2.539999999999992,"changeRate":0.011418809566624673},"postHourTrading":{"tag":"盘后","latestPrice":222.49,"preClose":222.44,"latestTime":"19:45 EDT","volume":223727,"amount":49766693.9153,"timestamp":1787615131945,"change":0.05000000000001137,"changeRate":0.00022477971587849023},"overnightTrading":{"tag":"夜盘","latestPrice":225.00999450683594,"preClose":222.44000244140625,"latestTime":"20260825 04:00 EDT","volume":1510,"amount":338642,"timestamp":1787644802098,"change":2.5699920654296875,"changeRate":0.011553641598734735},"impliedVol":0.4471,"impliedVolPercentile":0.4701},{"symbol":"DIS","nameCN":"Walt Disney","changeRate":0.008408,"change":0.93,"latestPrice":111.54,"close":111.54,"volume":2676162,"market":"US","high":111.595,"low":109.76,"preClose":110.61,"open":110.325,"turnoverRate":0.00155,"peRate":23.058741,"amplitude":0.01659,"marketValue":192594657049.08,"askSize":93,"bidSize":189,"askPrice":111.55,"bidPrice":111.52,"week52High":119.78,"week52Low":92.185,"changeRate5Day":0.073016,"changeRate20Day":0.12792,"changeRate60Day":0.095355,"changeRateWTD":0.034886,"changeRateMTD":0.15958,"changeRateQTD":0.158857,"changeRateYTD":-0.019601,"amount":296814546.027603,"eps":4.837211,"lyrEps":6.875831,"lyrPeRate":16.222039,"pbRate":1.750351,"volumeRatio":0.635692,"committee":0.340426,"roa":0.048068,"roe":0.080104,"changeRate5Min":0.000269,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5,"divideRate":0.013448,"floatMarketCap":192594657049.08002,"shortable":3,"shares":1726686902,"floatShares":1726686902,"preHourTrading":{"tag":"盘前","latestPrice":110.6,"preClose":110.61,"latestTime":"09:29 EDT","volume":245378,"amount":27138508.66573,"timestamp":1787664599101,"change":-0.010000000000005116,"changeRate":-0.00009040773890249631},"postHourTrading":{"tag":"盘后","latestPrice":110.7,"preClose":110.61,"latestTime":"19:59 EDT","volume":1011964,"amount":111933112.8591,"timestamp":1787615970588,"change":0.09000000000000341,"changeRate":0.0008136696501220813},"overnightTrading":{"tag":"夜盘","latestPrice":110.4000015258789,"preClose":110.61000061035156,"latestTime":"20260825 04:00 EDT","volume":968,"amount":107192,"timestamp":1787644802074,"change":-0.20999908447265625,"changeRate":-0.0018985542293994278},"impliedVol":0.2407,"impliedVolPercentile":0.0996},{"symbol":"LAD","nameCN":"Lithia Motors","changeRate":0.008398,"change":3.095,"latestPrice":371.645,"close":371.645,"volume":68924,"market":"US","high":373.405,"low":362.75,"preClose":368.55,"open":373.405,"turnoverRate":0.003593,"peRate":12.367243,"amplitude":0.028911,"marketValue":8169915145.82,"askSize":4,"bidSize":41,"askPrice":371.98,"bidPrice":371.1,"week52High":439.49,"week52Low":239.78,"changeRate5Day":0.042336,"changeRate20Day":0.037216,"changeRate60Day":0.277614,"changeRateWTD":0.002468,"changeRateMTD":-0.03574,"changeRateQTD":0.279373,"changeRateYTD":0.118301,"amount":25410721.026733,"eps":30.050756,"lyrEps":32.267716,"lyrPeRate":11.517549,"pbRate":1.276131,"volumeRatio":0.717844,"committee":0.822222,"roa":0.03924,"roe":0.107185,"changeRate5Min":-0.000094,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.37,"divideRate":0.006377,"floatMarketCap":7129228870.5,"shortable":3,"shares":21983116,"floatShares":19182900,"preHourTrading":{"tag":"盘前","latestPrice":368.55,"preClose":368.55,"latestTime":"07:36 EDT","volume":2,"amount":736.66,"timestamp":1787657769634,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":368.55,"preClose":368.55,"latestTime":"19:30 EDT","volume":1878,"amount":692136.9,"timestamp":1787614204346,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":368.54998779296875,"preClose":368.54998779296875,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.353,"impliedVolPercentile":0.2112},{"symbol":"WMG","nameCN":"Warner Music Group Corp.","changeRate":0.007925,"change":0.22,"latestPrice":27.98,"close":27.98,"volume":280488,"market":"US","high":27.98,"low":27.62,"preClose":27.76,"open":27.62,"turnoverRate":0.001921,"peRate":22.181106,"amplitude":0.012968,"marketValue":14616837590.82,"askSize":447,"bidSize":769,"askPrice":27.98,"bidPrice":27.96,"week52High":35.42,"week52Low":23.34,"changeRate5Day":0.063878,"changeRate20Day":-0.027121,"changeRate60Day":-0.112873,"changeRateWTD":0.031331,"changeRateMTD":0.077812,"changeRateQTD":0.033617,"changeRateYTD":-0.087708,"amount":7796286.493744,"eps":1.261434,"lyrEps":0.693553,"lyrPeRate":40.342987,"pbRate":17.115735,"volumeRatio":0.282827,"committee":0.264803,"roa":0.076509,"roe":0.700737,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.77,"divideRate":0.02752,"floatMarketCap":4085080000,"shortable":3,"shares":522403059,"floatShares":146000000,"preHourTrading":{"tag":"盘前","latestPrice":27.76,"preClose":27.76,"latestTime":"09:29 EDT","volume":179,"amount":4965.20045,"timestamp":1787664599999,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":27.76,"preClose":27.76,"latestTime":"19:30 EDT","volume":16648,"amount":462148.9702,"timestamp":1787614203609,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":27.760000228881836,"preClose":27.760000228881836,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3676,"impliedVolPercentile":0.4781},{"symbol":"AXTA","nameCN":"Axalta Coating","changeRate":0.006656,"change":0.24,"latestPrice":36.3,"close":36.3,"volume":383494,"market":"US","high":36.36,"low":35.965,"preClose":36.06,"open":36.18,"turnoverRate":0.001809,"peRate":22.269939,"amplitude":0.010954,"marketValue":7744248171,"askSize":5,"bidSize":260,"askPrice":36.31,"bidPrice":36.28,"week52High":38.61,"week52Low":24.9365,"changeRate5Day":0.024845,"changeRate20Day":0.024266,"changeRate60Day":0.179721,"changeRateWTD":0.002762,"changeRateMTD":0.013683,"changeRateQTD":0.060783,"changeRateYTD":0.123491,"amount":13881311.298859,"eps":1.63,"lyrEps":1.74,"lyrPeRate":20.862069,"pbRate":3.070677,"volumeRatio":0.461828,"committee":0.962264,"roa":0.061208,"roe":0.143442,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7695599999.999999,"shortable":3,"shares":213340170,"floatShares":212000000,"preHourTrading":{"tag":"盘前","latestPrice":36.2,"preClose":36.06,"latestTime":"09:28 EDT","volume":1309,"amount":47614.999355,"timestamp":1787664503080,"change":0.14000000000000057,"changeRate":0.0038824181919024005},"postHourTrading":{"tag":"盘后","latestPrice":36.06,"preClose":36.06,"latestTime":"19:30 EDT","volume":156508,"amount":5643678,"timestamp":1787614203464,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":36.060001373291016,"preClose":36.060001373291016,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2725,"impliedVolPercentile":0.2271},{"symbol":"ADI","nameCN":"Analog Devices","changeRate":0.006574,"change":2.44,"latestPrice":373.61,"close":373.61,"volume":960618,"market":"US","high":377.48,"low":367.29,"preClose":371.17,"open":376.24,"turnoverRate":0.001982,"peRate":44.371734,"amplitude":0.027454,"marketValue":181038503378.65,"askSize":94,"bidSize":38,"askPrice":373.7,"bidPrice":373.52,"week52High":445.91,"week52Low":223.47,"changeRate5Day":-0.008018,"changeRate20Day":0.021267,"changeRate60Day":-0.097233,"changeRateWTD":0.001394,"changeRateMTD":0.016875,"changeRateQTD":-0.05932,"changeRateYTD":0.377618,"amount":357184907.044189,"eps":8.42,"lyrEps":4.56,"lyrPeRate":81.932018,"pbRate":5.395936,"volumeRatio":0.368576,"committee":-0.740741,"roa":0.064063,"roe":0.12227,"changeRate5Min":0.001085,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.29,"divideRate":0.011483,"floatMarketCap":181038503378.65,"shortable":3,"shares":484565465,"floatShares":484565465,"preHourTrading":{"tag":"盘前","latestPrice":376.24,"preClose":371.17,"latestTime":"09:29 EDT","volume":4268,"amount":1606780.7888,"timestamp":1787664599999,"change":5.069999999999993,"changeRate":0.013659509119810311},"postHourTrading":{"tag":"盘后","latestPrice":370.2,"preClose":371.17,"latestTime":"19:47 EDT","volume":1160155,"amount":430612107.3269,"timestamp":1787615258567,"change":-0.9700000000000273,"changeRate":-0.002613357760594949},"overnightTrading":{"tag":"夜盘","latestPrice":377.0799865722656,"preClose":371.1700134277344,"latestTime":"20260825 04:00 EDT","volume":1862,"amount":696781,"timestamp":1787644802063,"change":5.90997314453125,"changeRate":0.015922550127239476},"impliedVol":0.3761,"impliedVolPercentile":0.3745},{"symbol":"QQQ","nameCN":"Invesco QQQ","changeRate":0.006414,"change":4.53,"latestPrice":710.85,"close":710.85,"volume":14390744,"market":"US","high":714.04,"low":707.45,"preClose":706.32,"open":711.27,"turnoverRate":0.021146,"peRate":6.343668,"amplitude":0.00933,"marketValue":483768967500,"askSize":895,"bidSize":115,"askPrice":710.9,"bidPrice":710.86,"week52High":748.65,"week52Low":555.6,"changeRate5Day":-0.009282,"changeRate20Day":0.052347,"changeRate60Day":-0.037193,"changeRateWTD":-0.00363,"changeRateMTD":0.033227,"changeRateQTD":-0.034696,"changeRateYTD":0.157152,"amount":10231374543.297852,"eps":112.056625,"lyrEps":112.056622,"lyrPeRate":6.343668,"pbRate":1.255646,"volumeRatio":0.753534,"committee":-0.772277,"roa":0.003328,"roe":0.211562,"changeRate5Min":0.000056,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.0372,"divideRate":0.004273,"floatMarketCap":483768967500,"shortable":3,"shares":680550000,"floatShares":680550000,"preHourTrading":{"tag":"盘前","latestPrice":710.88,"preClose":706.32,"latestTime":"09:29 EDT","volume":573429,"amount":408331508.3517,"timestamp":1787664599999,"change":4.559999999999945,"changeRate":0.006455997281685277},"postHourTrading":{"tag":"盘后","latestPrice":706.19,"preClose":706.32,"latestTime":"19:59 EDT","volume":2296220,"amount":1623832454.101962,"timestamp":1787615993143,"change":-0.12999999999999545,"changeRate":-0.00018405255408312867},"overnightTrading":{"tag":"夜盘","latestPrice":709.7000122070312,"preClose":706.3200073242188,"latestTime":"20260825 04:00 EDT","volume":176431,"amount":124908441,"timestamp":1787644802100,"change":3.3800048828125,"changeRate":0.004785373269570987},"impliedVol":0.2233,"impliedVolPercentile":0.2789},{"symbol":"IFF","nameCN":"International Flavors & Fragrances","changeRate":0.005943,"change":0.51,"latestPrice":86.32,"close":86.32,"volume":467297,"market":"US","high":86.35,"low":85.14,"preClose":85.81,"open":85.93,"turnoverRate":0.001904,"peRate":79.510995,"amplitude":0.014101,"marketValue":22106239435.28,"askSize":20,"bidSize":18,"askPrice":86.32,"bidPrice":86.2,"week52High":89.315,"week52Low":59.14,"changeRate5Day":0.065679,"changeRate20Day":0.089211,"changeRate60Day":0.135043,"changeRateWTD":0.024205,"changeRateMTD":0.089624,"changeRateQTD":0.089624,"changeRateYTD":0.280902,"amount":40177406.1558,"eps":1.085636,"lyrEps":-1.410156,"lyrPeRate":0,"pbRate":1.581729,"volumeRatio":0.748768,"committee":-0.052632,"roa":0.022696,"roe":-0.055475,"changeRate5Min":0.000058,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6011,"divideRate":0.018548,"floatMarketCap":21182070410.8,"shortable":3,"shares":256096379,"floatShares":245390065,"preHourTrading":{"tag":"盘前","latestPrice":85.81,"preClose":85.81,"latestTime":"07:38 EDT","volume":8,"amount":694.64296,"timestamp":1787657922585,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":85.81,"preClose":85.81,"latestTime":"19:30 EDT","volume":57396,"amount":4925093.3646,"timestamp":1787614205783,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":85.80999755859375,"preClose":85.80999755859375,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2902,"impliedVolPercentile":0.1713},{"symbol":"LQD","nameCN":"iShares iBoxx $ Investment Grade Corporate Bond ETF","changeRate":0.00485,"change":0.515,"latestPrice":106.695,"close":106.695,"volume":18733156,"market":"US","high":106.775,"low":106.51,"preClose":106.18,"open":106.61,"turnoverRate":0.060119,"peRate":11.658626,"amplitude":0.002496,"marketValue":33246162000,"askSize":8766,"bidSize":20244,"askPrice":106.7,"bidPrice":106.69,"week52High":112.93,"week52Low":105.42,"changeRate5Day":0.008078,"changeRate20Day":-0.001264,"changeRate60Day":-0.024369,"changeRateWTD":0.007317,"changeRateMTD":0.004188,"changeRateQTD":-0.021775,"changeRateYTD":-0.031718,"amount":1997670014.663635,"eps":9.151593,"lyrEps":5.766722,"lyrPeRate":18.501846,"pbRate":1.034654,"volumeRatio":1.272835,"committee":0.395657,"roa":0.024775,"roe":0.05935,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.9586,"divideRate":0.046475,"floatMarketCap":33246161999.999996,"shortable":3,"shares":311600000,"floatShares":311600000,"preHourTrading":{"tag":"盘前","latestPrice":106.53,"preClose":106.18,"latestTime":"09:25 EDT","volume":220,"amount":23448.34228,"timestamp":1787664304860,"change":0.3499999999999943,"changeRate":0.0032962893200225492},"postHourTrading":{"tag":"盘后","latestPrice":106.12,"preClose":106.18,"latestTime":"19:54 EDT","volume":1688523,"amount":179287297.4152,"timestamp":1787615642256,"change":-0.060000000000002274,"changeRate":-0.0005650781691467534},"overnightTrading":{"tag":"夜盘","latestPrice":106.18000030517578,"preClose":106.18000030517578,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.0725,"impliedVolPercentile":0.5339}]}}}