US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,066.55

+5.850.28%

Number of Gainers:570

Number of Losers:441

Number of Flat:13

PE:- -

High:2,069.70

Open:2,060.88

Low:2,060.41

Close:2,060.74

Volume:2.82B

Turnover:350.08B

Market Cap:96.24T

Float Cap:90.06T

Loading ...

Constituent

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

Direxion Daily Regional Banks Bull 3x Shares US DPST	134.25	-1.99%	-2.7300	107.72K	14.55M	345.55M
General Dynamics Corp US GD	376.1	-2.00%	-7.6700	553.29K	208.55M	101.59B
Fair Isaac US FICO	1142.88	-2.02%	-23.5200	118.03K	135.21M	24.68B
Rollins US ROL	36.5	-2.04%	-0.7600	2.43M	88.42M	17.56B
Devon US DVN	47.24	-2.05%	-0.9900	4.66M	220.05M	51.96B
Rocket Lab USA, Inc. US RKLB	66.87	-2.07%	-1.4100	11.55M	779.74M	39.99B
Halliburton US HAL	33.91	-2.08%	-0.7200	5.12M	174.86M	28.32B
Diamondback US FANG	201.28	-2.10%	-4.3200	740.60K	149.66M	56.36B
Avery Dennison US AVY	179.83	-2.10%	-3.8600	362.22K	65.52M	13.63B
Builders FirstSource US BLDR	68.74	-2.11%	-1.4800	1.00M	69.97M	7.42B
Quanta US PWR	603.64	-2.13%	-13.1400	660.78K	405.93M	90.58B
Keurig Dr Pepper Inc US KDP	31.815	-2.14%	-0.6950	2.97M	95.23M	43.22B
Etsy US ETSY	85.165	-2.14%	-1.8650	1.50M	128.97M	7.82B
On Holding AG US ONON	28.875	-2.15%	-0.6350	6.82M	196.79M	9.62B
Dutch Bros Inc. US BROS	50.83	-2.16%	-1.1200	2.13M	110.09M	8.88B
Doximity, Inc. US DOCS	24.75	-2.17%	-0.5500	885.90K	22.15M	4.41B
ConAgra US CAG	16.305	-2.19%	-0.3650	4.15M	67.44M	7.80B
GitLab, Inc. US GTLB	41.105	-2.20%	-0.9250	1.54M	63.52M	6.94B
Brown-Forman US BF.B	28.115	-2.21%	-0.6350	1.42M	40.04M	12.90B
Insulet US PODD	142.13	-2.26%	-3.2900	1.16M	166.04M	9.84B

1 ...46 47 48 49 50 ...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.atigrdive.com/stock/BK4585?page=48"},"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":2066.5977,"timestamp":1787684583588,"preClose":2060.743,"halted":0,"volume":2824021737,"delay":0,"changeRate":0.002841,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":5.854736,"latestTime":"08-25 15:03:03 EDT","open":2060.8823,"high":2069.6985,"low":2060.4065,"amount":350078983393.66846,"amplitude":0.004509,"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":5.228285,"peRate":25.793173,"turnoverRate":0.004755,"increases":567,"decrements":443,"flats":7,"marketCap":96235764628842.5,"floatMarketCap":90058787947926},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2069.6985,"amplitude":0.004509,"preClose":2060.743,"low":2060.4065,"pbRate":"5.228285","latestPrice":2066.5535,"volume":2824429668,"delay":0,"open":2060.8823,"prevYearClose":1827.5802,"prevWeekClose":2066.1023,"prevMonthClose":2015.2385,"prevQuarterClose":2017.711,"fiveDayClose":2063.0466,"twentyDayClose":1992.5358,"sixtyDayClose":2036.7021,"secType":"PLATE","market":"US","turnoverRate":0.004756,"peRate":25.793173,"marketCap":96235819918698.5,"floatMarketCap":90058791454614,"timestamp":1787684586686,"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":570,"down":441,"flat":13},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:47,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"DPST","nameCN":"Direxion Daily Regional Banks Bull 3x Shares","changeRate":-0.01993,"change":-2.73,"latestPrice":134.25,"close":134.25,"volume":107717,"market":"US","high":137.745,"low":133.885,"preClose":136.98,"open":137.745,"turnoverRate":0.041849,"peRate":0,"amplitude":0.028179,"marketValue":345550773.75,"askSize":20,"bidSize":100,"askPrice":134.43,"bidPrice":134.16,"week52High":158.88,"week52Low":72.66,"changeRate5Day":-0.100623,"changeRate20Day":-0.105775,"changeRate60Day":0.175466,"changeRateWTD":-0.023778,"changeRateMTD":-0.080731,"changeRateQTD":-0.0507,"changeRateYTD":0.328813,"amount":14548997.390961,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.507753,"committee":0.733333,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.178,"divideRate":0.016223,"floatMarketCap":345550773.75,"shortable":0,"shares":2573935,"floatShares":2573935,"preHourTrading":{"tag":"盘前","latestPrice":138.89,"preClose":136.98,"latestTime":"09:04 EDT","volume":732,"amount":101565.08784,"timestamp":1787663040795,"change":1.9099999999999966,"changeRate":0.01394364140750472},"postHourTrading":{"tag":"盘后","latestPrice":136.98,"preClose":136.98,"latestTime":"19:31 EDT","volume":40,"amount":5482,"timestamp":1787614264986,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":136.99000549316406,"preClose":136.97999572753906,"latestTime":"20260825 04:00 EDT","volume":2,"amount":274,"timestamp":1787644801952,"change":0.010009765625,"changeRate":0.00007307465277565045},"impliedVol":0.6749,"impliedVolPercentile":0.0996},{"symbol":"GD","nameCN":"General Dynamics Corp","changeRate":-0.019986,"change":-7.67,"latestPrice":376.1,"close":376.1,"volume":553293,"market":"US","high":384.12,"low":375.18,"preClose":383.77,"open":384.065,"turnoverRate":0.002178,"peRate":22.936473,"amplitude":0.023295,"marketValue":101592298236.2,"askSize":40,"bidSize":50,"askPrice":376.24,"bidPrice":375.99,"week52High":400,"week52Low":306.77,"changeRate5Day":-0.04417,"changeRate20Day":-0.043465,"changeRate60Day":0.084424,"changeRateWTD":-0.021312,"changeRateMTD":-0.019091,"changeRateQTD":0.06171,"changeRateYTD":0.117151,"amount":208548690.883759,"eps":16.397465,"lyrEps":15.45,"lyrPeRate":24.343042,"pbRate":3.787083,"volumeRatio":0.80802,"committee":0.111111,"roa":0.060785,"roe":0.178034,"changeRate5Min":-0.000133,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.1787,"divideRate":0.016428,"floatMarketCap":95531310588,"shortable":3,"shares":270120442,"floatShares":254005080,"preHourTrading":{"tag":"盘前","latestPrice":383.77,"preClose":383.77,"latestTime":"09:29 EDT","volume":42,"amount":16122.12966,"timestamp":1787664599067,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":383,"preClose":383.77,"latestTime":"19:58 EDT","volume":39184,"amount":15037488.55,"timestamp":1787615914173,"change":-0.7699999999999818,"changeRate":-0.0020064100893764023},"overnightTrading":{"tag":"夜盘","latestPrice":383.6000061035156,"preClose":383.7699890136719,"latestTime":"20260825 04:00 EDT","volume":12,"amount":4593,"timestamp":1787644802085,"change":-0.16998291015625,"changeRate":-0.00044292913730206853},"impliedVol":0.2182,"impliedVolPercentile":0.4861},{"symbol":"FICO","nameCN":"Fair Isaac","changeRate":-0.020165,"change":-23.52,"latestPrice":1142.88,"close":1142.88,"volume":118030,"market":"US","high":1169.2664,"low":1134.67,"preClose":1166.4,"open":1151.62,"turnoverRate":0.005647,"peRate":33.155001,"amplitude":0.029661,"marketValue":24683505088.8,"askSize":10,"bidSize":23,"askPrice":1143,"bidPrice":1141.02,"week52High":1998.01,"week52Low":870.01,"changeRate5Day":0.060068,"changeRate20Day":-0.144692,"changeRate60Day":-0.086127,"changeRateWTD":-0.025404,"changeRateMTD":0.01773,"changeRateQTD":-0.043439,"changeRateYTD":-0.323988,"amount":135205612.641602,"eps":34.470818,"lyrEps":26.54,"lyrPeRate":43.062547,"pbRate":-6.024577,"volumeRatio":0.482536,"committee":0.393939,"roa":0.399811,"roe":3.562133,"changeRate5Min":0.000543,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":23886192000.000004,"shortable":3,"shares":21597635,"floatShares":20900000,"preHourTrading":{"tag":"盘前","latestPrice":1150.505,"preClose":1166.4,"latestTime":"08:38 EDT","volume":161,"amount":186237.3457,"timestamp":1787661483578,"change":-15.894999999999982,"changeRate":-0.013627400548696829},"postHourTrading":{"tag":"盘后","latestPrice":1166.4,"preClose":1166.4,"latestTime":"19:45 EDT","volume":10886,"amount":12697362.88,"timestamp":1787615131296,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1170,"preClose":1166.4000244140625,"latestTime":"20260825 04:00 EDT","volume":16,"amount":18699,"timestamp":1787644801896,"change":3.5999755859375,"changeRate":0.0030863987573610837},"impliedVol":0.5502,"impliedVolPercentile":0.5817},{"symbol":"ROL","nameCN":"Rollins","changeRate":-0.020397,"change":-0.76,"latestPrice":36.5,"close":36.5,"volume":2428670,"market":"US","high":36.9559,"low":36.145,"preClose":37.26,"open":36.88,"turnoverRate":0.00786,"peRate":33.175637,"amplitude":0.021763,"marketValue":17561995221,"askSize":78,"bidSize":28,"askPrice":36.52,"bidPrice":36.5,"week52High":66.14,"week52Low":35.83,"changeRate5Day":0.004956,"changeRate20Day":-0.064342,"changeRate60Day":-0.233193,"changeRateWTD":-0.011108,"changeRateMTD":-0.038715,"changeRateQTD":-0.125539,"changeRateYTD":-0.391869,"amount":88422982.599068,"eps":1.100205,"lyrEps":1.087997,"lyrPeRate":33.547887,"pbRate":12.284578,"volumeRatio":0.751311,"committee":-0.514563,"roa":0.140614,"roe":0.370086,"changeRate5Min":0.00096,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7129,"divideRate":0.019532,"floatMarketCap":11278500000,"shortable":3,"shares":481150554,"floatShares":309000000,"preHourTrading":{"tag":"盘前","latestPrice":36.91,"preClose":37.26,"latestTime":"09:29 EDT","volume":102307,"amount":3812054.98858,"timestamp":1787664595097,"change":-0.3500000000000014,"changeRate":-0.009393451422436968},"postHourTrading":{"tag":"盘后","latestPrice":37.4781,"preClose":37.26,"latestTime":"19:46 EDT","volume":120112,"amount":4475647.2914,"timestamp":1787615179486,"change":0.21809999999999974,"changeRate":0.005853462157809977},"overnightTrading":{"tag":"夜盘","latestPrice":37.25,"preClose":37.2599983215332,"latestTime":"20260825 04:00 EDT","volume":439,"amount":16341,"timestamp":1787644802081,"change":-0.009998321533203125,"changeRate":-0.00026833929102527417},"impliedVol":0.3077,"impliedVolPercentile":0.6693},{"symbol":"DVN","nameCN":"Devon","changeRate":-0.020527,"change":-0.99,"latestPrice":47.24,"close":47.24,"volume":4658156,"market":"US","high":47.555,"low":46.84,"preClose":48.23,"open":47.13,"turnoverRate":0.004266,"peRate":10.269565,"amplitude":0.014825,"marketValue":51964000000,"askSize":572,"bidSize":699,"askPrice":47.25,"bidPrice":47.24,"week52High":52.71,"week52Low":31.4735,"changeRate5Day":-0.012335,"changeRate20Day":0.107361,"changeRate60Day":0.061812,"changeRateWTD":-0.037882,"changeRateMTD":0.046754,"changeRateQTD":0.143272,"changeRateYTD":0.289653,"amount":220047725.598114,"eps":4.6,"lyrEps":4.17,"lyrPeRate":11.328537,"pbRate":1.244736,"volumeRatio":0.454422,"committee":0.019694,"roa":0.059088,"roe":0.115219,"changeRate5Min":-0.000846,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.04,"divideRate":0.022015,"floatMarketCap":51586080000,"shortable":3,"shares":1100000000,"floatShares":1092000000,"preHourTrading":{"tag":"盘前","latestPrice":47.09,"preClose":48.23,"latestTime":"09:29 EDT","volume":26440,"amount":1247786.17212,"timestamp":1787664599083,"change":-1.1399999999999935,"changeRate":-0.02363674061787256},"postHourTrading":{"tag":"盘后","latestPrice":48.4,"preClose":48.23,"latestTime":"19:59 EDT","volume":477333,"amount":23022206.9106,"timestamp":1787615974167,"change":0.1700000000000017,"changeRate":0.0035247771096828056},"overnightTrading":{"tag":"夜盘","latestPrice":47.70000076293945,"preClose":48.22999954223633,"latestTime":"20260825 04:00 EDT","volume":1437,"amount":68696,"timestamp":1787644802080,"change":-0.529998779296875,"changeRate":-0.010988985783272516},"impliedVol":0.3529,"impliedVolPercentile":0.1633},{"symbol":"RKLB","nameCN":"Rocket Lab USA, Inc.","changeRate":-0.02065,"change":-1.41,"latestPrice":66.87,"close":66.87,"volume":11549476,"market":"US","high":70,"low":66.64,"preClose":68.28,"open":69.895,"turnoverRate":0.020735,"peRate":0,"amplitude":0.049209,"marketValue":39988260000,"askSize":206,"bidSize":337,"askPrice":66.88,"bidPrice":66.86,"week52High":150.9999,"week52Low":37.57,"changeRate5Day":-0.155255,"changeRate20Day":0.046643,"changeRate60Day":-0.533942,"changeRateWTD":-0.078545,"changeRateMTD":0.029561,"changeRateQTD":-0.342154,"changeRateYTD":-0.041428,"amount":779739778.827393,"eps":-0.28318,"lyrEps":-0.37351,"lyrPeRate":0,"pbRate":11.450903,"volumeRatio":0.892651,"committee":0.014354,"roa":-0.04623,"roe":-0.079154,"changeRate5Min":-0.002714,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":37246590000,"shortable":3,"shares":598000000,"floatShares":557000000,"preHourTrading":{"tag":"盘前","latestPrice":69.85,"preClose":68.28,"latestTime":"09:29 EDT","volume":333608,"amount":23317104.14176,"timestamp":1787664599999,"change":1.5699999999999932,"changeRate":0.022993555946104176},"postHourTrading":{"tag":"盘后","latestPrice":68.2327,"preClose":68.28,"latestTime":"19:59 EDT","volume":807283,"amount":55133320.6364,"timestamp":1787615996707,"change":-0.047300000000007,"changeRate":-0.0006927357937903779},"overnightTrading":{"tag":"夜盘","latestPrice":69.22000122070312,"preClose":68.27999877929688,"latestTime":"20260825 04:00 EDT","volume":115525,"amount":7941461,"timestamp":1787644802104,"change":0.94000244140625,"changeRate":0.013766878415517304},"impliedVol":0.7461,"impliedVolPercentile":0},{"symbol":"HAL","nameCN":"Halliburton","changeRate":-0.020791,"change":-0.72,"latestPrice":33.91,"close":33.91,"volume":5120845,"market":"US","high":34.65,"low":33.87,"preClose":34.63,"open":34.145,"turnoverRate":0.006185,"peRate":17.753927,"amplitude":0.022524,"marketValue":28320189366.87,"askSize":601,"bidSize":325,"askPrice":33.92,"bidPrice":33.91,"week52High":43.59,"week52Low":21.4,"changeRate5Day":-0.021639,"changeRate20Day":0.085815,"changeRate60Day":-0.127156,"changeRateWTD":-0.040464,"changeRateMTD":0.051473,"changeRateQTD":-0.001178,"changeRateYTD":0.199929,"amount":174857994.262466,"eps":1.91,"lyrEps":1.504103,"lyrPeRate":22.544999,"pbRate":2.572224,"volumeRatio":0.518132,"committee":-0.298056,"roa":0.072575,"roe":0.149173,"changeRate5Min":-0.001031,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.68,"divideRate":0.020053,"floatMarketCap":28077479966.089996,"shortable":3,"shares":835157457,"floatShares":827999999,"preHourTrading":{"tag":"盘前","latestPrice":34.3,"preClose":34.63,"latestTime":"09:29 EDT","volume":11701,"amount":399767.180715,"timestamp":1787664598088,"change":-0.3300000000000054,"changeRate":-0.009529309846953663},"postHourTrading":{"tag":"盘后","latestPrice":34.66,"preClose":34.63,"latestTime":"19:45 EDT","volume":10291721,"amount":356402315.454,"timestamp":1787615131788,"change":0.02999999999999403,"changeRate":0.0008663008951774192},"overnightTrading":{"tag":"夜盘","latestPrice":34.52000045776367,"preClose":34.630001068115234,"latestTime":"20260825 04:00 EDT","volume":285,"amount":9852,"timestamp":1787644802087,"change":-0.1100006103515625,"changeRate":-0.0031764541426145955},"impliedVol":0.3361,"impliedVolPercentile":0.0598},{"symbol":"FANG","nameCN":"Diamondback","changeRate":-0.021012,"change":-4.32,"latestPrice":201.28,"close":201.28,"volume":740597,"market":"US","high":204,"low":201.145,"preClose":205.6,"open":201.6,"turnoverRate":0.003626,"peRate":39.31936,"amplitude":0.013886,"marketValue":56363301771.84,"askSize":12,"bidSize":2,"askPrice":201.33,"bidPrice":201.26,"week52High":216.9,"week52Low":134.3,"changeRate5Day":-0.041615,"changeRate20Day":0.057671,"changeRate60Day":0.05118,"changeRateWTD":-0.044799,"changeRateMTD":-0.008229,"changeRateQTD":0.145068,"changeRateYTD":0.338921,"amount":149659537.999512,"eps":5.119107,"lyrEps":5.73,"lyrPeRate":35.1274,"pbRate":1.487158,"volumeRatio":0.449541,"committee":-0.714286,"roa":0.013083,"roe":0.034929,"changeRate5Min":-0.000248,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.25,"divideRate":0.021115,"floatMarketCap":41111906365.76,"shortable":3,"shares":280024353,"floatShares":204252317,"preHourTrading":{"tag":"盘前","latestPrice":202.04,"preClose":205.6,"latestTime":"09:29 EDT","volume":563,"amount":114314.46449,"timestamp":1787664543054,"change":-3.5600000000000023,"changeRate":-0.017315175097276276},"postHourTrading":{"tag":"盘后","latestPrice":205,"preClose":205.6,"latestTime":"19:44 EDT","volume":115573,"amount":23761748.85,"timestamp":1787615051922,"change":-0.5999999999999943,"changeRate":-0.002918287937743163},"overnightTrading":{"tag":"夜盘","latestPrice":205.60000610351562,"preClose":205.60000610351562,"latestTime":"20260825 04:00 EDT","volume":79,"amount":16205,"timestamp":1787644801968,"change":0,"changeRate":0},"impliedVol":0.3476,"impliedVolPercentile":0.239},{"symbol":"AVY","nameCN":"Avery Dennison","changeRate":-0.021014,"change":-3.86,"latestPrice":179.83,"close":179.83,"volume":362223,"market":"US","high":185.65,"low":179.82,"preClose":183.69,"open":185.65,"turnoverRate":0.004819,"peRate":19.686384,"amplitude":0.031738,"marketValue":13628981575.86,"askSize":15,"bidSize":10,"askPrice":179.97,"bidPrice":179.72,"week52High":199.54,"week52Low":152.42,"changeRate5Day":0.01193,"changeRate20Day":0.063265,"changeRate60Day":0.130509,"changeRateWTD":-0.02112,"changeRateMTD":0.059506,"changeRateQTD":0.107669,"changeRateYTD":-0.011271,"amount":65515620.447647,"eps":9.13474,"lyrEps":8.767412,"lyrPeRate":20.511184,"pbRate":5.86748,"volumeRatio":0.707248,"committee":-0.2,"roa":0.08394,"roe":0.311599,"changeRate5Min":-0.000028,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.8212,"divideRate":0.021249,"floatMarketCap":13518415617.980001,"shortable":3,"shares":75788142,"floatShares":75173306,"preHourTrading":{"tag":"盘前","latestPrice":185.5,"preClose":183.69,"latestTime":"09:27 EDT","volume":1848,"amount":340109.3388,"timestamp":1787664470898,"change":1.8100000000000023,"changeRate":0.009853557624258274},"postHourTrading":{"tag":"盘后","latestPrice":183.69,"preClose":183.69,"latestTime":"19:30 EDT","volume":112293,"amount":20627097.72,"timestamp":1787614205781,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":183.69000244140625,"preClose":183.69000244140625,"latestTime":"20260825 04:00 EDT","volume":8,"amount":1470,"timestamp":1787644802113,"change":0,"changeRate":0},"impliedVol":0.2698,"impliedVolPercentile":0.4502},{"symbol":"BLDR","nameCN":"Builders FirstSource","changeRate":-0.021077,"change":-1.48,"latestPrice":68.74,"close":68.74,"volume":1002816,"market":"US","high":71.61,"low":68.73,"preClose":70.22,"open":71.61,"turnoverRate":0.009617,"peRate":73.997604,"amplitude":0.041014,"marketValue":7423920000,"askSize":100,"bidSize":111,"askPrice":68.78,"bidPrice":68.68,"week52High":151.03,"week52Low":65.1,"changeRate5Day":0.016563,"changeRate20Day":-0.067047,"changeRate60Day":-0.09861,"changeRateWTD":-0.020937,"changeRateMTD":0.034618,"changeRateQTD":-0.231784,"changeRateYTD":-0.331908,"amount":69968442.880371,"eps":0.928949,"lyrEps":3.89,"lyrPeRate":17.670951,"pbRate":1.853582,"volumeRatio":0.681888,"committee":0.052133,"roa":0.023892,"roe":0.025063,"changeRate5Min":-0.002177,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7167826242.919999,"shortable":3,"shares":108000000,"floatShares":104274458,"preHourTrading":{"tag":"盘前","latestPrice":70.37,"preClose":70.22,"latestTime":"08:58 EDT","volume":225,"amount":15972.2595,"timestamp":1787662698674,"change":0.15000000000000568,"changeRate":0.0021361435488465633},"postHourTrading":{"tag":"盘后","latestPrice":70.48,"preClose":70.22,"latestTime":"19:48 EDT","volume":239152,"amount":16793397.035,"timestamp":1787615338081,"change":0.2600000000000051,"changeRate":0.0037026488180006427},"overnightTrading":{"tag":"夜盘","latestPrice":69.5199966430664,"preClose":70.22000122070312,"latestTime":"20260825 04:00 EDT","volume":1,"amount":70,"timestamp":1787644802113,"change":-0.7000045776367188,"changeRate":-0.00996873491124826},"impliedVol":0.5472,"impliedVolPercentile":0.4343},{"symbol":"PWR","nameCN":"Quanta","changeRate":-0.021304,"change":-13.14,"latestPrice":603.64,"close":603.64,"volume":660784,"market":"US","high":634.1,"low":602.22,"preClose":616.78,"open":628.0401,"turnoverRate":0.004434,"peRate":69.099282,"amplitude":0.051688,"marketValue":90580238460.8,"askSize":42,"bidSize":40,"askPrice":604.17,"bidPrice":603.62,"week52High":788.75,"week52Low":363.01,"changeRate5Day":-0.132888,"changeRate20Day":0.02597,"changeRate60Day":-0.151869,"changeRateWTD":-0.055839,"changeRateMTD":-0.095481,"changeRateQTD":-0.161658,"changeRateYTD":0.430223,"amount":405931178.146484,"eps":8.735836,"lyrEps":6.8,"lyrPeRate":88.770588,"pbRate":9.398297,"volumeRatio":0.579062,"committee":-0.02439,"roa":0.052261,"roe":0.153365,"changeRate5Min":-0.000629,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.43,"divideRate":0.000712,"floatMarketCap":89959494925.04,"shortable":3,"shares":150056720,"floatShares":149028386,"preHourTrading":{"tag":"盘前","latestPrice":633,"preClose":616.78,"latestTime":"09:27 EDT","volume":644,"amount":404705.5068,"timestamp":1787664443831,"change":16.220000000000027,"changeRate":0.02629786958072575},"postHourTrading":{"tag":"盘后","latestPrice":616.78,"preClose":616.78,"latestTime":"19:58 EDT","volume":15925,"amount":9826306.6879,"timestamp":1787615887178,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":621.4199829101562,"preClose":616.780029296875,"latestTime":"20260825 04:00 EDT","volume":217,"amount":134713,"timestamp":1787644802107,"change":4.63995361328125,"changeRate":0.007522866164409969},"impliedVol":0.4651,"impliedVolPercentile":0.6733},{"symbol":"KDP","nameCN":"Keurig Dr Pepper Inc","changeRate":-0.021378,"change":-0.695,"latestPrice":31.815,"close":31.815,"volume":2970970,"market":"US","high":32.505,"low":31.794,"preClose":32.51,"open":32.44,"turnoverRate":0.002291,"peRate":32.150912,"amplitude":0.02187,"marketValue":43223322121.875,"askSize":401,"bidSize":535,"askPrice":31.82,"bidPrice":31.81,"week52High":33.82,"week52Low":24.875,"changeRate5Day":0.03329,"changeRate20Day":0.023649,"changeRate60Day":0.059441,"changeRateWTD":-0.007022,"changeRateMTD":0.022333,"changeRateQTD":-0.027956,"changeRateYTD":0.135844,"amount":95232109.586334,"eps":0.989552,"lyrEps":1.53,"lyrPeRate":20.794118,"pbRate":1.726723,"volumeRatio":0.359642,"committee":0.279904,"roa":0.033779,"roe":0.050996,"changeRate5Min":-0.000195,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.028917,"floatMarketCap":41253304329.72,"shortable":3,"shares":1358583125,"floatShares":1296662088,"preHourTrading":{"tag":"盘前","latestPrice":32.45,"preClose":32.51,"latestTime":"09:28 EDT","volume":1398,"amount":45372.34863,"timestamp":1787664517078,"change":-0.05999999999999517,"changeRate":-0.0018455859735464525},"postHourTrading":{"tag":"盘后","latestPrice":32.55,"preClose":32.51,"latestTime":"19:39 EDT","volume":726710,"amount":23625335.7238,"timestamp":1787614752618,"change":0.03999999999999915,"changeRate":0.0012303906490310412},"overnightTrading":{"tag":"夜盘","latestPrice":32.5099983215332,"preClose":32.5099983215332,"latestTime":"20260825 04:00 EDT","volume":43,"amount":1399,"timestamp":1787644801996,"change":0,"changeRate":0},"impliedVol":0.2514,"impliedVolPercentile":0.2151},{"symbol":"ETSY","nameCN":"Etsy","changeRate":-0.021429,"change":-1.865,"latestPrice":85.165,"close":85.165,"volume":1503342,"market":"US","high":87.407,"low":84.656,"preClose":87.03,"open":87,"turnoverRate":0.018909,"peRate":50.102953,"amplitude":0.03161,"marketValue":7816592568.42,"askSize":44,"bidSize":100,"askPrice":85.18,"bidPrice":85.17,"week52High":87.9736,"week52Low":44,"changeRate5Day":0.065095,"changeRate20Day":-0.015092,"changeRate60Day":0.253902,"changeRateWTD":0.05103,"changeRateMTD":0.042667,"changeRateQTD":0.130559,"changeRateYTD":0.536165,"amount":128966538.771606,"eps":1.6998,"lyrEps":1.394741,"lyrPeRate":61.061516,"pbRate":-5.602979,"volumeRatio":0.630958,"committee":0.388889,"roa":0.105351,"roe":-12.245013,"changeRate5Min":-0.000997,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6771034808.500001,"shortable":3,"shares":91781748,"floatShares":79504900,"preHourTrading":{"tag":"盘前","latestPrice":87.03,"preClose":87.03,"latestTime":"09:29 EDT","volume":47067,"amount":4096305.02112,"timestamp":1787664599999,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":86.68,"preClose":87.03,"latestTime":"19:59 EDT","volume":160210,"amount":13930154.1685,"timestamp":1787615970599,"change":-0.3499999999999943,"changeRate":-0.004021601746524122},"overnightTrading":{"tag":"夜盘","latestPrice":86.75,"preClose":87.02999877929688,"latestTime":"20260825 04:00 EDT","volume":167,"amount":14478,"timestamp":1787644802052,"change":-0.279998779296875,"changeRate":-0.0032172674161117247},"impliedVol":0.4571,"impliedVolPercentile":0.0876},{"symbol":"ONON","nameCN":"On Holding AG","changeRate":-0.021518,"change":-0.635,"latestPrice":28.875,"close":28.875,"volume":6821988,"market":"US","high":29.08,"low":28.55,"preClose":29.51,"open":28.89,"turnoverRate":0.027619,"peRate":19.709185,"amplitude":0.01796,"marketValue":9615375000,"askSize":130,"bidSize":304,"askPrice":28.88,"bidPrice":28.87,"week52High":51.0796,"week52Low":28.55,"changeRate5Day":-0.069449,"changeRate20Day":-0.237926,"changeRate60Day":-0.292626,"changeRateWTD":-0.038141,"changeRateMTD":-0.203228,"changeRateQTD":-0.184783,"changeRateYTD":-0.378765,"amount":196790987.012947,"eps":1.465053,"lyrEps":0.769453,"lyrPeRate":37.526659,"pbRate":5.03054,"volumeRatio":1.02218,"committee":0.820359,"roa":0.095804,"roe":0.239511,"changeRate5Min":-0.0009,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7132125000,"shortable":3,"shares":333000000,"floatShares":247000000,"preHourTrading":{"tag":"盘前","latestPrice":28.97,"preClose":29.51,"latestTime":"09:29 EDT","volume":138137,"amount":4005192.52595,"timestamp":1787664599017,"change":-0.5400000000000027,"changeRate":-0.018298881735005174},"postHourTrading":{"tag":"盘后","latestPrice":29.524,"preClose":29.51,"latestTime":"19:58 EDT","volume":94045,"amount":2776308.1037,"timestamp":1787615939599,"change":0.013999999999999346,"changeRate":0.0004744154523889985},"overnightTrading":{"tag":"夜盘","latestPrice":29.649999618530273,"preClose":29.510000228881836,"latestTime":"20260825 04:00 EDT","volume":1118,"amount":33039,"timestamp":1787644802094,"change":0.1399993896484375,"changeRate":0.004744133804222008},"impliedVol":0.4159,"impliedVolPercentile":0.1514},{"symbol":"BROS","nameCN":"Dutch Bros Inc.","changeRate":-0.021559,"change":-1.12,"latestPrice":50.83,"close":50.83,"volume":2129737,"market":"US","high":52.57,"low":50.76,"preClose":51.95,"open":51.695,"turnoverRate":0.017315,"peRate":70.952475,"amplitude":0.034841,"marketValue":8877370699.99,"askSize":722,"bidSize":2,"askPrice":50.85,"bidPrice":50.82,"week52High":74.65,"week52Low":44.58,"changeRate5Day":0.049339,"changeRate20Day":-0.21401,"changeRate60Day":-0.123621,"changeRateWTD":0.01925,"changeRateMTD":-0.22786,"changeRateQTD":-0.29216,"changeRateYTD":-0.169716,"amount":110092220.20459,"eps":0.716395,"lyrEps":0.637059,"lyrPeRate":79.788528,"pbRate":11.129378,"volumeRatio":0.606205,"committee":-0.994475,"roa":0.037878,"roe":0.145617,"changeRate5Min":-0.00059,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6252090000,"shortable":3,"shares":174648253,"floatShares":123000000,"preHourTrading":{"tag":"盘前","latestPrice":51.95,"preClose":51.95,"latestTime":"09:28 EDT","volume":11805,"amount":613956.73017,"timestamp":1787664503689,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":51.8514,"preClose":51.95,"latestTime":"19:55 EDT","volume":189525,"amount":9845974.942028,"timestamp":1787615731015,"change":-0.09860000000000468,"changeRate":-0.0018979788257941228},"overnightTrading":{"tag":"夜盘","latestPrice":51.9900016784668,"preClose":51.95000076293945,"latestTime":"20260825 04:00 EDT","volume":321,"amount":16672,"timestamp":1787644802100,"change":0.04000091552734375,"changeRate":0.0007699887380151869},"impliedVol":0.417,"impliedVolPercentile":0.0837},{"symbol":"DOCS","nameCN":"Doximity, Inc.","changeRate":-0.021739,"change":-0.55,"latestPrice":24.75,"close":24.75,"volume":885904,"market":"US","high":25.35,"low":24.7,"preClose":25.3,"open":24.9953,"turnoverRate":0.007144,"peRate":29.374692,"amplitude":0.025692,"marketValue":4411588005,"askSize":125,"bidSize":500,"askPrice":24.75,"bidPrice":24.74,"week52High":76.51,"week52Low":17.15,"changeRate5Day":-0.007618,"changeRate20Day":0.154384,"changeRate60Day":0.156542,"changeRateWTD":-0.022898,"changeRateMTD":0.183644,"changeRateQTD":0.193346,"changeRateYTD":-0.441057,"amount":22147091.391937,"eps":0.842562,"lyrEps":0.98,"lyrPeRate":25.255102,"pbRate":4.815776,"volumeRatio":0.323433,"committee":0.6,"roa":0.109485,"roe":0.172064,"changeRate5Min":-0.001211,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3069000000,"shortable":3,"shares":178245980,"floatShares":124000000,"preHourTrading":{"tag":"盘前","latestPrice":25.3,"preClose":25.3,"latestTime":"09:12 EDT","volume":786,"amount":19717.30125,"timestamp":1787663571419,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":25.1784,"preClose":25.3,"latestTime":"19:30 EDT","volume":280847,"amount":7105399.8988,"timestamp":1787614206972,"change":-0.12160000000000082,"changeRate":-0.004806324110671969},"overnightTrading":{"tag":"夜盘","latestPrice":25.200000762939453,"preClose":25.299999237060547,"latestTime":"20260825 04:00 EDT","volume":331,"amount":8370,"timestamp":1787644802093,"change":-0.09999847412109375,"changeRate":-0.003952508977731968},"impliedVol":0.5334,"impliedVolPercentile":0.3147},{"symbol":"CAG","nameCN":"ConAgra","changeRate":-0.021896,"change":-0.365,"latestPrice":16.305,"close":16.305,"volume":4145432,"market":"US","high":16.5942,"low":16.16,"preClose":16.67,"open":16.4123,"turnoverRate":0.008715,"peRate":0,"amplitude":0.026047,"marketValue":7799523506.505,"askSize":1424,"bidSize":1033,"askPrice":16.31,"bidPrice":16.3,"week52High":20.3161,"week52Low":12.53,"changeRate5Day":0.05058,"changeRate20Day":0.056708,"changeRate60Day":0.227786,"changeRateWTD":-0.007608,"changeRateMTD":0.123708,"changeRateQTD":0.211367,"changeRateYTD":-0.058059,"amount":67444029.892365,"eps":-4,"lyrEps":-4.000417,"lyrPeRate":0,"pbRate":1.226803,"volumeRatio":0.442596,"committee":-0.159137,"roa":0.044038,"roe":-0.250642,"changeRate5Min":-0.000613,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.225,"divideRate":0.07513,"floatMarketCap":7755527431.514999,"shortable":3,"shares":478351641,"floatShares":475653323,"preHourTrading":{"tag":"盘前","latestPrice":16.51,"preClose":16.67,"latestTime":"09:24 EDT","volume":5453,"amount":90307.160265,"timestamp":1787664255493,"change":-0.16000000000000014,"changeRate":-0.009598080383923223},"postHourTrading":{"tag":"盘后","latestPrice":16.6,"preClose":16.67,"latestTime":"19:47 EDT","volume":804227,"amount":13406159.8254,"timestamp":1787615256667,"change":-0.07000000000000028,"changeRate":-0.004199160167966423},"overnightTrading":{"tag":"夜盘","latestPrice":16.670000076293945,"preClose":16.670000076293945,"latestTime":"20260825 04:00 EDT","volume":1111,"amount":18463,"timestamp":1787644802095,"change":0,"changeRate":0},"impliedVol":0.3111,"impliedVolPercentile":0.251},{"symbol":"GTLB","nameCN":"GitLab, Inc.","changeRate":-0.022008,"change":-0.925,"latestPrice":41.105,"close":41.105,"volume":1537159,"market":"US","high":42.3,"low":40.835,"preClose":42.03,"open":41.93,"turnoverRate":0.010857,"peRate":0,"amplitude":0.034856,"marketValue":6940655006.515,"askSize":105,"bidSize":104,"askPrice":41.13,"bidPrice":41.09,"week52High":52.38,"week52Low":18.73,"changeRate5Day":-0.009518,"changeRate20Day":0.246929,"changeRate60Day":0.323833,"changeRateWTD":-0.013559,"changeRateMTD":0.191104,"changeRateQTD":0.346381,"changeRateYTD":0.095257,"amount":63520358.454918,"eps":-0.148986,"lyrEps":-0.335483,"lyrPeRate":0,"pbRate":7.044891,"volumeRatio":0.521015,"committee":-0.004785,"roa":-0.019489,"roe":-0.029602,"changeRate5Min":-0.001821,"earningDate":1788192000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5819580049.79,"shortable":3,"shares":168851843,"floatShares":141578398,"preHourTrading":{"tag":"盘前","latestPrice":42.02,"preClose":42.03,"latestTime":"09:26 EDT","volume":736,"amount":30854.280672,"timestamp":1787664392399,"change":-0.00999999999999801,"changeRate":-0.0002379252914584347},"postHourTrading":{"tag":"盘后","latestPrice":41.71,"preClose":42.03,"latestTime":"19:41 EDT","volume":79935,"amount":3359432.46,"timestamp":1787614899137,"change":-0.3200000000000003,"changeRate":-0.007613609326671432},"overnightTrading":{"tag":"夜盘","latestPrice":41.709999084472656,"preClose":42.029998779296875,"latestTime":"20260825 04:00 EDT","volume":30,"amount":1251,"timestamp":1787644802063,"change":-0.31999969482421875,"changeRate":-0.007613602286894287},"impliedVol":0.8407,"impliedVolPercentile":0.8765},{"symbol":"BF.B","nameCN":"Brown-Forman","changeRate":-0.022087,"change":-0.635,"latestPrice":28.115,"close":28.115,"volume":1423083,"market":"US","high":28.4988,"low":28,"preClose":28.75,"open":28.39,"turnoverRate":0.004461,"peRate":18.375817,"amplitude":0.01735,"marketValue":12904785000,"askSize":120,"bidSize":198,"askPrice":28.12,"bidPrice":28.11,"week52High":31.92,"week52Low":22.61,"changeRate5Day":0.035543,"changeRate20Day":-0.027163,"changeRate60Day":0.093118,"changeRateWTD":-0.011428,"changeRateMTD":-0.021406,"changeRateQTD":0.054972,"changeRateYTD":0.078856,"amount":40037273.37509,"eps":1.53,"lyrEps":1.53,"lyrPeRate":18.375817,"pbRate":3.210146,"volumeRatio":0.728568,"committee":0.245283,"roa":0.086357,"roe":0.17846,"changeRate5Min":-0.000533,"earningDate":1788278400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.915,"divideRate":0.032545,"floatMarketCap":8968685000,"shortable":3,"shares":459000000,"floatShares":319000000,"preHourTrading":{"tag":"盘前","latestPrice":28.9852,"preClose":28.75,"latestTime":"09:22 EDT","volume":304,"amount":8706.914768,"timestamp":1787664176636,"change":0.23519999999999897,"changeRate":0.008180869565217356},"postHourTrading":{"tag":"盘后","latestPrice":28.6221,"preClose":28.75,"latestTime":"19:53 EDT","volume":51471,"amount":1479944.0851,"timestamp":1787615606712,"change":-0.12790000000000035,"changeRate":-0.004448695652173925},"overnightTrading":{"tag":"夜盘","latestPrice":28.75,"preClose":28.75,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3976,"impliedVolPercentile":0.5179},{"symbol":"PODD","nameCN":"Insulet","changeRate":-0.022624,"change":-3.29,"latestPrice":142.13,"close":142.13,"volume":1157704,"market":"US","high":146.095,"low":141.86,"preClose":145.42,"open":145.28,"turnoverRate":0.01676,"peRate":26.833046,"amplitude":0.029123,"marketValue":9844449681,"askSize":3,"bidSize":2,"askPrice":142.21,"bidPrice":142.1,"week52High":354.88,"week52Low":126.4,"changeRate5Day":-0.039857,"changeRate20Day":-0.151311,"changeRate60Day":-0.019387,"changeRateWTD":-0.040699,"changeRateMTD":-0.140429,"changeRateQTD":-0.06647,"changeRateYTD":-0.499965,"amount":166038188.202759,"eps":5.296827,"lyrEps":3.479119,"lyrPeRate":40.852296,"pbRate":6.921987,"volumeRatio":1.021191,"committee":-0.2,"roa":0.097146,"roe":0.260164,"changeRate5Min":0.000246,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9817528269.18,"shortable":3,"shares":69263700,"floatShares":69074286,"preHourTrading":{"tag":"盘前","latestPrice":146.4,"preClose":145.42,"latestTime":"09:25 EDT","volume":243,"amount":35323.12881,"timestamp":1787664300061,"change":0.9800000000000182,"changeRate":0.006739100536377515},"postHourTrading":{"tag":"盘后","latestPrice":145,"preClose":145.42,"latestTime":"19:30 EDT","volume":21035,"amount":3062505.4416,"timestamp":1787614203222,"change":-0.4199999999999875,"changeRate":-0.0028881859441616527},"overnightTrading":{"tag":"夜盘","latestPrice":145.4199981689453,"preClose":145.4199981689453,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.4342,"impliedVolPercentile":0.3904}]}}}