US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Soros Holdings

3,522.52

-15.5273-0.44%

Number of Gainers:41

Number of Losers:21

Number of Flat:4

PE:- -

High:3,552.64

Open:3,538.05

Low:3,518.65

Close:3,538.05

Volume:293.60M

Turnover:35.02B

Market Cap:10.39T

Float Cap:9.30T

Loading ...

Constituent

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

Energy Vault Holdings, Inc. US NRGV	3.875	+6.46%	+0.2350	2.28M	8.74M	702.30M
Opendoor Technologies Inc US OPEN	3.56	+3.79%	+0.1300	21.23M	75.25M	3.46B
Xometry, Inc. US XMTR	87.37	+3.30%	+2.79	293.52K	25.28M	5.01B
Hain Celestial US HAIN	0.8628	+2.67%	+0.0224	618.90K	535.74K	78.14M
Elanco Animal Health Inc US ELAN	25.06	+2.62%	+0.6400	2.56M	64.10M	12.51B
Solid Power, Inc US SLDP	2.34	+1.74%	+0.0400	1.17M	2.74M	533.94M
Quantumscape Corp. US QS	5.8	+1.40%	+0.0800	13.61M	79.28M	3.59B
Lithia Motors US LAD	373.695	+1.40%	+5.15	112.26K	41.54M	8.21B
Warner Music Group Corp. US WMG	28.1	+1.22%	+0.3400	512.53K	14.29M	14.68B
International Flavors & Fragrances US IFF	86.84	+1.20%	+1.03	762.98K	65.78M	22.24B
Upstart Holdings, Inc. US UPST	30.23	+1.14%	+0.3400	1.54M	46.36M	2.94B
NXP Semiconductors NV US NXPI	224.64	+0.99%	+2.20	879.83K	196.73M	56.54B
Clarivate Plc US CLVT	2.15	+0.94%	+0.0200	1.69M	3.59M	1.38B
ArcelorMittal SA US MT	73.32	+0.94%	+0.6800	728.61K	53.25M	55.50B
Qualcomm US QCOM	159.9	+0.86%	+1.37	4.06M	650.43M	168.53B
Synchrony US SYF	80.64	+0.77%	+0.6200	2.46M	197.32M	26.23B
Wayfair US W	103.9	+0.69%	+0.7100	832.75K	86.95M	14.23B
D.R. Horton US DHI	149.99	+0.68%	+1.02	599.89K	89.50M	42.11B
Las Vegas Sands US LVS	47.27	+0.64%	+0.3000	1.85M	87.32M	30.62B
Indie Semiconductor Inc. US INDI	3.945	+0.64%	+0.0250	2.06M	8.19M	922.51M

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?page=1"},"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":3522.5205,"timestamp":1787685179295,"preClose":3538.0479,"halted":0,"volume":293595591,"delay":0,"changeRate":-0.004389,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-15.527344,"latestTime":"08-25 15:12:59 EDT","open":3538.0513,"high":3552.6448,"low":3518.6516,"amount":35024185998.0378,"amplitude":0.009608,"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":0.005923,"increases":41,"decrements":21,"flats":4,"marketCap":10388796622710,"floatMarketCap":9299124274704},"@#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":0.009608,"preClose":3538.0479,"low":3518.6516,"pbRate":"4.878512","latestPrice":3522.5205,"volume":293596311,"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":0.005923,"peRate":19.377621,"marketCap":10388796622710,"floatMarketCap":9299124274704,"timestamp":1787685179511,"nameCN":"Soros Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4561\",,,,undefined,":{"bkCode":"BK4561","up":41,"down":21,"flat":4},"@#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":0.06456,"change":0.235,"latestPrice":3.875,"close":3.875,"volume":2284376,"market":"US","high":3.93,"low":3.61,"preClose":3.64,"open":3.74,"turnoverRate":0.01554,"peRate":0,"amplitude":0.087912,"marketValue":702302171.25,"askSize":401,"bidSize":594,"askPrice":3.88,"bidPrice":3.87,"week52High":6.645,"week52Low":1.6,"changeRate5Day":0.061644,"changeRate20Day":0.409091,"changeRate60Day":-0.232673,"changeRateWTD":0.019737,"changeRateMTD":0.359649,"changeRateQTD":-0.177282,"changeRateYTD":-0.159436,"amount":8744792.45616,"eps":-0.666273,"lyrEps":-0.645418,"lyrPeRate":0,"pbRate":101.960246,"volumeRatio":0.762921,"committee":0.19397,"roa":-0.155127,"roe":-1.785561,"changeRate5Min":0.005188,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":569625000,"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":1.0439,"impliedVolPercentile":0.0797},{"symbol":"OPEN","nameCN":"Opendoor Technologies Inc","changeRate":0.037901,"change":0.13,"latestPrice":3.56,"close":3.56,"volume":21233175,"market":"US","high":3.61,"low":3.44,"preClose":3.43,"open":3.45,"turnoverRate":0.022374,"peRate":0,"amplitude":0.049563,"marketValue":3457084138,"askSize":30926,"bidSize":25724,"askPrice":3.57,"bidPrice":3.56,"week52High":10.87,"week52Low":3.21,"changeRate5Day":0.059524,"changeRate20Day":-0.096447,"changeRate60Day":-0.293651,"changeRateWTD":0.008499,"changeRateMTD":-0.055703,"changeRateQTD":-0.229437,"changeRateYTD":-0.389365,"amount":75245399.036032,"eps":-1.72263,"lyrEps":-1.7,"lyrPeRate":0,"pbRate":3.782368,"volumeRatio":0.743814,"committee":-0.109788,"roa":-0.109066,"roe":-1.968932,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3378440000,"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":0.797,"impliedVolPercentile":0.0239},{"symbol":"XMTR","nameCN":"Xometry, Inc.","changeRate":0.032987,"change":2.79,"latestPrice":87.37,"close":87.37,"volume":293520,"market":"US","high":87.38,"low":84.42,"preClose":84.58,"open":85.37,"turnoverRate":0.005804,"peRate":0,"amplitude":0.034996,"marketValue":5008360573.01,"askSize":174,"bidSize":17,"askPrice":87.39,"bidPrice":87.2,"week52High":106.08,"week52Low":35.86,"changeRate5Day":0.016521,"changeRate20Day":0.052777,"changeRate60Day":-0.083115,"changeRateWTD":0.045221,"changeRateMTD":0.019249,"changeRateQTD":-0.094799,"changeRateYTD":0.469144,"amount":25279822.045898,"eps":-0.593834,"lyrEps":-1.22,"lyrPeRate":0,"pbRate":8.417087,"volumeRatio":0.693967,"committee":-0.82199,"roa":-0.022117,"roe":-0.071008,"changeRate5Min":0.000573,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4418497919.35,"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":0.6693,"impliedVolPercentile":0.3625},{"symbol":"HAIN","nameCN":"Hain Celestial","changeRate":0.026654,"change":0.0224,"latestPrice":0.8628,"close":0.8628,"volume":618895,"market":"US","high":0.9068,"low":0.8343,"preClose":0.8404,"open":0.851,"turnoverRate":0.009392,"peRate":0,"amplitude":0.086268,"marketValue":78141395.6904,"askSize":274,"bidSize":600,"askPrice":0.8654,"bidPrice":0.8601,"week52High":2.17,"week52Low":0.483,"changeRate5Day":0.651608,"changeRate20Day":0.738815,"changeRate60Day":0.088432,"changeRateWTD":0.087609,"changeRateMTD":0.73114,"changeRateQTD":0.540164,"changeRateYTD":-0.193645,"amount":535735.868481,"eps":-5.693687,"lyrEps":-5.889921,"lyrPeRate":0,"pbRate":0.362528,"volumeRatio":0.524532,"committee":0.372998,"roa":0.01385,"roe":-1.130366,"changeRate5Min":0.009123,"earningDate":1789315200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":56854292.28,"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":2.0145,"impliedVolPercentile":0.9482},{"symbol":"ELAN","nameCN":"Elanco Animal Health Inc","changeRate":0.026208,"change":0.64,"latestPrice":25.06,"close":25.06,"volume":2564442,"market":"US","high":25.4,"low":24.46,"preClose":24.42,"open":24.49,"turnoverRate":0.005202,"peRate":0,"amplitude":0.038493,"marketValue":12514448741.34,"askSize":715,"bidSize":500,"askPrice":25.07,"bidPrice":25.06,"week52High":27.98,"week52Low":17.11,"changeRate5Day":0.060068,"changeRate20Day":-0.018025,"changeRate60Day":0.050734,"changeRateWTD":0.045474,"changeRateMTD":-0.049678,"changeRateQTD":0.018285,"changeRateYTD":0.10738,"amount":64101272.3214,"eps":-0.405717,"lyrEps":-0.47,"lyrPeRate":0,"pbRate":1.899582,"volumeRatio":0.642212,"committee":-0.176955,"roa":0.015566,"roe":-0.029783,"changeRate5Min":0.000599,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12353009063.779999,"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":0.4536,"impliedVolPercentile":0.2869},{"symbol":"SLDP","nameCN":"Solid Power, Inc","changeRate":0.017391,"change":0.04,"latestPrice":2.34,"close":2.34,"volume":1173596,"market":"US","high":2.37,"low":2.2912,"preClose":2.3,"open":2.33,"turnoverRate":0.006413,"peRate":0,"amplitude":0.034261,"marketValue":533944036.08,"askSize":5321,"bidSize":5705,"askPrice":2.35,"bidPrice":2.34,"week52High":8.86,"week52Low":1.98,"changeRate5Day":0.035398,"changeRate20Day":0.109005,"changeRate60Day":-0.293051,"changeRateWTD":-0.012658,"changeRateMTD":0.135922,"changeRateQTD":-0.096525,"changeRateYTD":-0.449412,"amount":2739761.628142,"eps":-0.4457,"lyrEps":-0.505184,"lyrPeRate":0,"pbRate":1.064178,"volumeRatio":0.522291,"committee":0.034827,"roa":-0.14434,"roe":-0.205808,"changeRate5Min":-0.003831,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":428220000,"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":0.8537,"impliedVolPercentile":0.0637},{"symbol":"QS","nameCN":"Quantumscape Corp.","changeRate":0.013986,"change":0.08,"latestPrice":5.8,"close":5.8,"volume":13609088,"market":"US","high":5.9,"low":5.7,"preClose":5.72,"open":5.81,"turnoverRate":0.026632,"peRate":0,"amplitude":0.034965,"marketValue":3590858340.6,"askSize":6267,"bidSize":3843,"askPrice":5.81,"bidPrice":5.8,"week52High":19.0699,"week52Low":4.77,"changeRate5Day":0.006944,"changeRate20Day":0.121857,"changeRate60Day":-0.35412,"changeRateWTD":-0.0301,"changeRateMTD":0.111111,"changeRateQTD":-0.232804,"changeRateYTD":-0.443378,"amount":79280027.829773,"eps":-0.668776,"lyrEps":-0.75536,"lyrPeRate":0,"pbRate":3.426483,"volumeRatio":0.760487,"committee":-0.086088,"roa":-0.242701,"roe":-0.39075,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2963800000,"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":0.7826,"impliedVolPercentile":0.0518},{"symbol":"LAD","nameCN":"Lithia Motors","changeRate":0.01396,"change":5.145,"latestPrice":373.695,"close":373.695,"volume":112261,"market":"US","high":374.31,"low":362.75,"preClose":368.55,"open":373.405,"turnoverRate":0.005852,"peRate":12.435461,"amplitude":0.031366,"marketValue":8214980533.62,"askSize":15,"bidSize":3,"askPrice":374.23,"bidPrice":373.24,"week52High":439.49,"week52Low":239.78,"changeRate5Day":0.048086,"changeRate20Day":0.042938,"changeRate60Day":0.284661,"changeRateWTD":0.007998,"changeRateMTD":-0.030421,"changeRateQTD":0.28643,"changeRateYTD":0.12447,"amount":41544449.647827,"eps":30.050756,"lyrEps":32.267716,"lyrPeRate":11.58108,"pbRate":1.28317,"volumeRatio":0.671523,"committee":-0.666667,"roa":0.03924,"roe":0.107185,"changeRate5Min":-0.00143,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.37,"divideRate":0.006342,"floatMarketCap":7168553815.5,"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":0.3514,"impliedVolPercentile":0.1952},{"symbol":"WMG","nameCN":"Warner Music Group Corp.","changeRate":0.012248,"change":0.34,"latestPrice":28.1,"close":28.1,"volume":512529,"market":"US","high":28.1,"low":27.62,"preClose":27.76,"open":27.62,"turnoverRate":0.00351,"peRate":22.276236,"amplitude":0.017291,"marketValue":14679525957.9,"askSize":22,"bidSize":350,"askPrice":28.11,"bidPrice":28.1,"week52High":35.42,"week52Low":23.34,"changeRate5Day":0.068441,"changeRate20Day":-0.022949,"changeRate60Day":-0.109068,"changeRateWTD":0.035754,"changeRateMTD":0.082435,"changeRateQTD":0.03805,"changeRateYTD":-0.083795,"amount":14290104.810631,"eps":1.261434,"lyrEps":0.693553,"lyrPeRate":40.51601,"pbRate":17.18914,"volumeRatio":0.296823,"committee":0.88172,"roa":0.076509,"roe":0.700737,"changeRate5Min":0.000356,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.77,"divideRate":0.027402,"floatMarketCap":4102600000,"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":0.3347,"impliedVolPercentile":0.3426},{"symbol":"IFF","nameCN":"International Flavors & Fragrances","changeRate":0.012003,"change":1.03,"latestPrice":86.84,"close":86.84,"volume":762977,"market":"US","high":86.84,"low":85.14,"preClose":85.81,"open":85.93,"turnoverRate":0.003109,"peRate":79.989977,"amplitude":0.019811,"marketValue":22239409552.36,"askSize":2,"bidSize":121,"askPrice":86.85,"bidPrice":86.83,"week52High":89.315,"week52Low":59.14,"changeRate5Day":0.072099,"changeRate20Day":0.095773,"changeRate60Day":0.14188,"changeRateWTD":0.030375,"changeRateMTD":0.096188,"changeRateQTD":0.096188,"changeRateYTD":0.288618,"amount":65776723.797783,"eps":1.085636,"lyrEps":-1.410156,"lyrPeRate":0,"pbRate":1.591257,"volumeRatio":0.702163,"committee":0.969925,"roa":0.022696,"roe":-0.055475,"changeRate5Min":0.001268,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6011,"divideRate":0.018437,"floatMarketCap":21309673244.600002,"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":0.2944,"impliedVolPercentile":0.1912},{"symbol":"UPST","nameCN":"Upstart Holdings, Inc.","changeRate":0.011375,"change":0.34,"latestPrice":30.23,"close":30.23,"volume":1542763,"market":"US","high":30.35,"low":29.585,"preClose":29.89,"open":30.03,"turnoverRate":0.018491,"peRate":57.79242,"amplitude":0.025594,"marketValue":2941771990,"askSize":145,"bidSize":403,"askPrice":30.24,"bidPrice":30.23,"week52High":76.95,"week52Low":23.965,"changeRate5Day":0.038475,"changeRate20Day":0.086628,"changeRate60Day":-0.105357,"changeRateWTD":-0.00231,"changeRateMTD":0.101676,"changeRateQTD":-0.146768,"changeRateYTD":-0.308713,"amount":46362916.5933,"eps":0.523079,"lyrEps":0.453239,"lyrPeRate":66.697703,"pbRate":3.688798,"volumeRatio":0.346226,"committee":0.470803,"roa":0.019799,"roe":0.079413,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2522225267.53,"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":0.6395,"impliedVolPercentile":0.0797},{"symbol":"NXPI","nameCN":"NXP Semiconductors NV","changeRate":0.00989,"change":2.2,"latestPrice":224.64,"close":224.64,"volume":879832,"market":"US","high":225.31,"low":221.26,"preClose":222.44,"open":224.96,"turnoverRate":0.003496,"peRate":19.170834,"amplitude":0.018207,"marketValue":56536153165.44,"askSize":204,"bidSize":19,"askPrice":224.71,"bidPrice":224.57,"week52High":339.95,"week52Low":183,"changeRate5Day":-0.017151,"changeRate20Day":-0.133066,"changeRate60Day":-0.300949,"changeRateWTD":-0.004079,"changeRateMTD":-0.019724,"changeRateQTD":-0.200655,"changeRateYTD":0.034921,"amount":196730910.45105,"eps":11.7178,"lyrEps":7.95,"lyrPeRate":28.256604,"pbRate":4.959747,"volumeRatio":0.32061,"committee":-0.829596,"roa":0.104569,"roe":0.279209,"changeRate5Min":0.000267,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.056,"divideRate":0.018056,"floatMarketCap":56536153165.439995,"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":0.4475,"impliedVolPercentile":0.4701},{"symbol":"CLVT","nameCN":"Clarivate Plc","changeRate":0.00939,"change":0.02,"latestPrice":2.15,"close":2.15,"volume":1694242,"market":"US","high":2.15,"low":2.09,"preClose":2.13,"open":2.09,"turnoverRate":0.00362,"peRate":0,"amplitude":0.028169,"marketValue":1377501951.3,"askSize":3118,"bidSize":2610,"askPrice":2.15,"bidPrice":2.14,"week52High":4.54,"week52Low":1.66,"changeRate5Day":0.137566,"changeRate20Day":-0.104167,"changeRate60Day":-0.150198,"changeRateWTD":0.033654,"changeRateMTD":0.085859,"changeRateQTD":-0.00463,"changeRateYTD":-0.356287,"amount":3588915.994187,"eps":-0.513411,"lyrEps":-0.3,"lyrPeRate":0,"pbRate":0.303582,"volumeRatio":0.456522,"committee":-0.088687,"roa":0.009369,"roe":-0.070082,"changeRate5Min":0.002331,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1006200000,"shortable":3,"shares":640698582,"floatShares":468000000,"preHourTrading":{"tag":"盘前","latestPrice":2.13,"preClose":2.13,"latestTime":"09:23 EDT","volume":990,"amount":2108.60001,"timestamp":1787664184090,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":2.15,"preClose":2.13,"latestTime":"19:30 EDT","volume":49567,"amount":105919.8645,"timestamp":1787614206792,"change":0.020000000000000018,"changeRate":0.009389671361502356},"overnightTrading":{"tag":"夜盘","latestPrice":2.130000114440918,"preClose":2.130000114440918,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":1.0479,"impliedVolPercentile":0.4104},{"symbol":"MT","nameCN":"ArcelorMittal SA","changeRate":0.009361,"change":0.68,"latestPrice":73.32,"close":73.32,"volume":728605,"market":"US","high":73.58,"low":72.71,"preClose":72.64,"open":73.1,"turnoverRate":0.001768,"peRate":30.896792,"amplitude":0.011977,"marketValue":55503240000,"askSize":29,"bidSize":27,"askPrice":73.34,"bidPrice":73.31,"week52High":75.66,"week52Low":31.93,"changeRate5Day":0.018333,"changeRate20Day":0.08945,"changeRate60Day":0.056332,"changeRateWTD":0.015512,"changeRateMTD":0.045338,"changeRateQTD":0.217536,"changeRateYTD":0.608953,"amount":53245270.70652,"eps":2.373062,"lyrEps":4.11,"lyrPeRate":17.839416,"pbRate":1.012463,"volumeRatio":0.414785,"committee":-0.035714,"roa":0.01626,"roe":0.032835,"changeRate5Min":-0.000341,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.008183,"floatMarketCap":30207839999.999996,"shortable":3,"shares":757000000,"floatShares":412000000,"preHourTrading":{"tag":"盘前","latestPrice":73.12,"preClose":72.64,"latestTime":"09:29 EDT","volume":12910,"amount":947160.93405,"timestamp":1787664599225,"change":0.480000000000004,"changeRate":0.006607929515418557},"postHourTrading":{"tag":"盘后","latestPrice":72.64,"preClose":72.64,"latestTime":"19:47 EDT","volume":90705,"amount":6588817.24,"timestamp":1787615249331,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":73.33999633789062,"preClose":72.63999938964844,"latestTime":"20260825 04:00 EDT","volume":156,"amount":11428,"timestamp":1787644802104,"change":0.6999969482421875,"changeRate":0.009636521945537635},"impliedVol":0.4543,"impliedVolPercentile":0.4263},{"symbol":"QCOM","nameCN":"Qualcomm","changeRate":0.008642,"change":1.37,"latestPrice":159.9,"close":159.9,"volume":4060318,"market":"US","high":161.79,"low":159.08,"preClose":158.53,"open":160.34,"turnoverRate":0.003852,"peRate":18.605474,"amplitude":0.017095,"marketValue":168534600000,"askSize":20,"bidSize":2,"askPrice":159.92,"bidPrice":159.87,"week52High":259.92,"week52Low":121.99,"changeRate5Day":-0.00181,"changeRate20Day":-0.018296,"changeRate60Day":-0.362999,"changeRateWTD":-0.005288,"changeRateMTD":0.08326,"changeRateQTD":-0.134693,"changeRateYTD":-0.065186,"amount":650425881.798431,"eps":8.594245,"lyrEps":5.01,"lyrPeRate":31.916168,"pbRate":6.093521,"volumeRatio":0.494084,"committee":-0.940299,"roa":0.116124,"roe":0.337543,"changeRate5Min":-0.000063,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.59,"divideRate":0.022452,"floatMarketCap":168534600000,"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":0.4333,"impliedVolPercentile":0.502},{"symbol":"SYF","nameCN":"Synchrony","changeRate":0.007748,"change":0.62,"latestPrice":80.64,"close":80.64,"volume":2460137,"market":"US","high":80.755,"low":79.21,"preClose":80.02,"open":80.755,"turnoverRate":0.007617,"peRate":8.256457,"amplitude":0.019308,"marketValue":26232192000,"askSize":27,"bidSize":214,"askPrice":80.65,"bidPrice":80.63,"week52High":88.77,"week52Low":63.08,"changeRate5Day":0.000745,"changeRate20Day":0.045643,"changeRate60Day":0.128779,"changeRateWTD":0.014723,"changeRateMTD":0.063993,"changeRateQTD":0.060355,"changeRateYTD":-0.033441,"amount":197321092.32058,"eps":9.766901,"lyrEps":9.28,"lyrPeRate":8.689655,"pbRate":1.727962,"volumeRatio":0.736426,"committee":0.775934,"roa":0.029022,"roe":0.207864,"changeRate5Min":0.000372,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.014881,"floatMarketCap":26046720000,"shortable":3,"shares":325300000,"floatShares":323000000,"preHourTrading":{"tag":"盘前","latestPrice":80.35,"preClose":80.02,"latestTime":"09:25 EDT","volume":41,"amount":3301.31016,"timestamp":1787664300039,"change":0.3299999999999983,"changeRate":0.004123969007748042},"postHourTrading":{"tag":"盘后","latestPrice":78.55,"preClose":80.02,"latestTime":"19:45 EDT","volume":127091,"amount":10169293.1217,"timestamp":1787615131971,"change":-1.4699999999999989,"changeRate":-0.01837040739815045},"overnightTrading":{"tag":"夜盘","latestPrice":80,"preClose":80.0199966430664,"latestTime":"20260825 04:00 EDT","volume":8,"amount":640,"timestamp":1787644801612,"change":-0.01999664306640625,"changeRate":-0.00024989557492238317},"impliedVol":0.3023,"impliedVolPercentile":0.0757},{"symbol":"W","nameCN":"Wayfair","changeRate":0.006881,"change":0.71,"latestPrice":103.9,"close":103.9,"volume":832754,"market":"US","high":106.5,"low":103.25,"preClose":103.19,"open":105.035,"turnoverRate":0.007305,"peRate":0,"amplitude":0.031495,"marketValue":14234300000,"askSize":1,"bidSize":100,"askPrice":103.89,"bidPrice":103.78,"week52High":119.98,"week52Low":55.6,"changeRate5Day":0.021733,"changeRate20Day":0.099006,"changeRate60Day":0.437863,"changeRateWTD":0.023444,"changeRateMTD":0.223793,"changeRateQTD":0.124216,"changeRateYTD":0.034757,"amount":86946234.423798,"eps":-2.46923,"lyrEps":-2.445312,"lyrPeRate":0,"pbRate":-5.10556,"volumeRatio":0.443526,"committee":0.980198,"roa":0.053348,"roe":-0.37037,"changeRate5Min":-0.000241,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11844599896.1,"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":0.547,"impliedVolPercentile":0.0558},{"symbol":"DHI","nameCN":"D.R. Horton","changeRate":0.006847,"change":1.02,"latestPrice":149.99,"close":149.99,"volume":599885,"market":"US","high":150.435,"low":147.56,"preClose":148.97,"open":150.12,"turnoverRate":0.002398,"peRate":14.269391,"amplitude":0.019299,"marketValue":42106722698,"askSize":5,"bidSize":40,"askPrice":149.99,"bidPrice":149.93,"week52High":184.545,"week52Low":131.75,"changeRate5Day":0.029585,"changeRate20Day":-0.00774,"changeRate60Day":0.019716,"changeRateWTD":0.011055,"changeRateMTD":0.048441,"changeRateQTD":-0.079138,"changeRateYTD":0.04138,"amount":89495892.648621,"eps":10.511311,"lyrEps":11.621393,"lyrPeRate":12.90637,"pbRate":1.767742,"volumeRatio":0.360134,"committee":0.777778,"roa":0.06884,"roe":0.126323,"changeRate5Min":0.001469,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.75,"divideRate":0.011667,"floatMarketCap":37528685320.840004,"shortable":3,"shares":280730200,"floatShares":250207916,"preHourTrading":{"tag":"盘前","latestPrice":150.83,"preClose":148.97,"latestTime":"09:26 EDT","volume":177,"amount":26660.38959,"timestamp":1787664392403,"change":1.8600000000000136,"changeRate":0.012485735382963105},"postHourTrading":{"tag":"盘后","latestPrice":148.97,"preClose":148.97,"latestTime":"19:45 EDT","volume":417741,"amount":62230856.731,"timestamp":1787615131400,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":148.97000122070312,"preClose":148.97000122070312,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3574,"impliedVolPercentile":0.1793},{"symbol":"LVS","nameCN":"Las Vegas Sands","changeRate":0.006387,"change":0.3,"latestPrice":47.27,"close":47.27,"volume":1849770,"market":"US","high":47.495,"low":46.73,"preClose":46.97,"open":46.74,"turnoverRate":0.006536,"peRate":18.333964,"amplitude":0.016287,"marketValue":30616835724,"askSize":20,"bidSize":126,"askPrice":47.27,"bidPrice":47.26,"week52High":70.4545,"week52Low":44.21,"changeRate5Day":0.039587,"changeRate20Day":-0.020311,"changeRate60Day":-0.065256,"changeRateWTD":0.005103,"changeRateMTD":-0.033136,"changeRateQTD":0.023382,"changeRateYTD":-0.273775,"amount":87321917.336998,"eps":2.578275,"lyrEps":2.354558,"lyrPeRate":20.075955,"pbRate":52.696791,"volumeRatio":0.543642,"committee":0.726027,"roa":0.095488,"roe":1.228688,"changeRate5Min":-0.000211,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.15,"divideRate":0.024328,"floatMarketCap":13377410000,"shortable":3,"shares":647701200,"floatShares":283000000,"preHourTrading":{"tag":"盘前","latestPrice":47.2135,"preClose":46.97,"latestTime":"09:26 EDT","volume":298,"amount":14086.48384,"timestamp":1787664391008,"change":0.2435000000000045,"changeRate":0.005184160102192985},"postHourTrading":{"tag":"盘后","latestPrice":47.12,"preClose":46.97,"latestTime":"19:45 EDT","volume":122209,"amount":5740206.74,"timestamp":1787615131389,"change":0.14999999999999858,"changeRate":0.0031935277836916878},"overnightTrading":{"tag":"夜盘","latestPrice":47.11000061035156,"preClose":46.970001220703125,"latestTime":"20260825 04:00 EDT","volume":215,"amount":10129,"timestamp":1787644802046,"change":0.1399993896484375,"changeRate":0.002980612859484651},"impliedVol":0.301,"impliedVolPercentile":0.0558},{"symbol":"INDI","nameCN":"Indie Semiconductor Inc.","changeRate":0.006378,"change":0.025,"latestPrice":3.945,"close":3.945,"volume":2060263,"market":"US","high":4.05,"low":3.92,"preClose":3.92,"open":4.04,"turnoverRate":0.009608,"peRate":0,"amplitude":0.033163,"marketValue":922514185.5,"askSize":6148,"bidSize":5425,"askPrice":3.95,"bidPrice":3.94,"week52High":6.05,"week52Low":2.32,"changeRate5Day":-0.091014,"changeRate20Day":0.228972,"changeRate60Day":-0.209419,"changeRateWTD":-0.049398,"changeRateMTD":0.221362,"changeRateQTD":-0.121381,"changeRateYTD":0.117564,"amount":8190393.048308,"eps":-0.73119,"lyrEps":-0.729999,"lyrPeRate":0,"pbRate":3.130648,"volumeRatio":0.271644,"committee":-0.062473,"roa":-0.10552,"roe":-0.428612,"changeRate5Min":-0.002528,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":845950939.185,"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":0.9651,"impliedVolPercentile":0.4183}]}}}