US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,065.17

+4.420.21%

Number of Gainers:546

Number of Losers:465

Number of Flat:13

PE:- -

High:2,069.70

Open:2,060.88

Low:2,060.41

Close:2,060.74

Volume:2.49B

Turnover:311.25B

Market Cap:96.17T

Float Cap:90.00T

Loading ...

Constituent

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

Dollar Tree US DLTR	133.21	-2.59%	-3.5400	1.28M	170.83M	25.60B
GitLab, Inc. US GTLB	40.93	-2.62%	-1.1000	1.20M	49.71M	6.91B
Alexandria Real Estate Equities US ARE	52.62	-2.63%	-1.4200	1.23M	65.27M	9.17B
Cooper US COO	73.8	-2.64%	-2.0000	581.35K	43.05M	14.46B
PBF Energy Inc US PBF	67.67	-2.65%	-1.8400	715.64K	48.88M	8.01B
Unity Software Inc. US U	44.935	-2.65%	-1.2250	5.32M	240.67M	19.78B
Crocs US CROX	122.49	-2.66%	-3.3500	530.67K	64.74M	5.87B
Peabody Energy Corp US BTU	27.155	-2.67%	-0.7450	650.72K	17.74M	3.30B
Atlassian Corporation PLC US TEAM	166.68	-2.71%	-4.6500	1.39M	234.96M	42.30B
McCormick US MKC	54.655	-2.75%	-1.5450	949.54K	52.07M	14.67B
Qualys US QLYS	173.54	-2.76%	-4.9200	203.68K	35.97M	6.00B
Revolve Group, LLC US RVLV	23.285	-2.82%	-0.6750	222.83K	5.19M	1.66B
Freshworks US FRSH	12.815	-2.84%	-0.3750	1.45M	18.80M	3.34B
YPF SA US YPF	49.82	-2.85%	-1.4600	784.60K	39.26M	19.59B
Nike US NKE	39.58	-2.87%	-1.1700	26.26M	1.04B	58.51B
VF Corp US VFC	13.895	-2.90%	-0.4150	3.12M	43.27M	5.46B
Deere US DE	629.69	-2.92%	-18.9500	608.52K	385.24M	170.30B
Intuit US INTU	359.095	-2.93%	-10.8250	2.85M	1.03B	98.39B
apache US APA	41.675	-2.99%	-1.2850	2.47M	103.07M	14.60B
Dow Chemical US DOW	30.495	-3.01%	-0.9450	4.48M	137.23M	21.98B

1 ...48 49 50 51 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=50"},"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":2065.1658,"timestamp":1787681524930,"preClose":2060.743,"halted":0,"volume":2491268996,"delay":0,"changeRate":0.002146,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":4.422852,"latestTime":"08-25 14:12:05 EDT","open":2060.8823,"high":2069.6985,"low":2060.4065,"amount":311251561475.0105,"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":0.004195,"increases":544,"decrements":465,"flats":8,"marketCap":96170397756528.25,"floatMarketCap":89998629299377.5},"@#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":2065.1677,"volume":2491190399,"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":0.004195,"peRate":25.793173,"marketCap":96170397756528.25,"floatMarketCap":89998629299377.5,"timestamp":1787681523583,"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":546,"down":465,"flat":13},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:49,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"DLTR","nameCN":"Dollar Tree","changeRate":-0.025887,"change":-3.54,"latestPrice":133.21,"close":133.21,"volume":1282846,"market":"US","high":136.165,"low":132.28,"preClose":136.75,"open":136,"turnoverRate":0.006681,"peRate":20.946925,"amplitude":0.02841,"marketValue":25599576867.48,"askSize":93,"bidSize":20,"askPrice":133.33,"bidPrice":133.27,"week52High":142.4,"week52Low":84.71,"changeRate5Day":0.020923,"changeRate20Day":0.050884,"changeRate60Day":0.144023,"changeRateWTD":0.013158,"changeRateMTD":0.047166,"changeRateQTD":0.101364,"changeRateYTD":0.08292,"amount":170825892.122986,"eps":6.359406,"lyrEps":6.217266,"lyrPeRate":21.425816,"pbRate":7.299566,"volumeRatio":0.793098,"committee":-0.646018,"roa":0.067386,"roe":0.339755,"changeRate5Min":0.001353,"earningDate":1787760000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":25576320000,"shortable":3,"shares":192174588,"floatShares":192000000,"preHourTrading":{"tag":"盘前","latestPrice":136.3,"preClose":136.75,"latestTime":"09:29 EDT","volume":1477,"amount":203377.33171,"timestamp":1787664595071,"change":-0.44999999999998863,"changeRate":-0.00329067641681893},"postHourTrading":{"tag":"盘后","latestPrice":138.18,"preClose":136.75,"latestTime":"19:57 EDT","volume":71879,"amount":9813083.6989,"timestamp":1787615826987,"change":1.4300000000000068,"changeRate":0.010457038391224912},"overnightTrading":{"tag":"夜盘","latestPrice":137,"preClose":136.75,"latestTime":"20260825 04:00 EDT","volume":6,"amount":823,"timestamp":1787644802079,"change":0.25,"changeRate":0.0018281535648994515},"impliedVol":0.5251,"impliedVolPercentile":0.8566},{"symbol":"GTLB","nameCN":"GitLab, Inc.","changeRate":-0.026172,"change":-1.1,"latestPrice":40.93,"close":40.93,"volume":1200839,"market":"US","high":42.3,"low":40.835,"preClose":42.03,"open":41.93,"turnoverRate":0.008482,"peRate":0,"amplitude":0.034856,"marketValue":6911105933.99,"askSize":566,"bidSize":100,"askPrice":40.94,"bidPrice":40.92,"week52High":52.38,"week52Low":18.73,"changeRate5Day":-0.013735,"changeRate20Day":0.24162,"changeRate60Day":0.318196,"changeRateWTD":-0.017759,"changeRateMTD":0.186033,"changeRateQTD":0.340649,"changeRateYTD":0.090594,"amount":49707507.871155,"eps":-0.148986,"lyrEps":-0.335483,"lyrPeRate":0,"pbRate":7.014898,"volumeRatio":0.480371,"committee":-0.769053,"roa":-0.019489,"roe":-0.029602,"changeRate5Min":0.001223,"earningDate":1788192000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5794803830.14,"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":0.8427,"impliedVolPercentile":0.8765},{"symbol":"ARE","nameCN":"Alexandria Real Estate Equities","changeRate":-0.026277,"change":-1.42,"latestPrice":52.62,"close":52.62,"volume":1225619,"market":"US","high":54.55,"low":52.6,"preClose":54.04,"open":54.49,"turnoverRate":0.007153,"peRate":0,"amplitude":0.036084,"marketValue":9170060037.6,"askSize":200,"bidSize":33,"askPrice":52.64,"bidPrice":52.62,"week52High":88.236,"week52Low":39.41,"changeRate5Day":0.147906,"changeRate20Day":-0.025556,"changeRate60Day":0.059179,"changeRateWTD":-0.016265,"changeRateMTD":0.022741,"changeRateQTD":-0.004352,"changeRateYTD":0.075194,"amount":65273202.477757,"eps":-6.042376,"lyrEps":-8.44,"lyrPeRate":0,"pbRate":0.589564,"volumeRatio":0.614823,"committee":-0.716738,"roa":0.009275,"roe":-0.040757,"changeRate5Min":-0.001802,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4822,"divideRate":0.066176,"floatMarketCap":9016040718.779999,"shortable":3,"shares":174269480,"floatShares":171342469,"preHourTrading":{"tag":"盘前","latestPrice":54,"preClose":54.04,"latestTime":"08:35 EDT","volume":23,"amount":1229.868282,"timestamp":1787661309092,"change":-0.03999999999999915,"changeRate":-0.0007401924500369939},"postHourTrading":{"tag":"盘后","latestPrice":54.2085,"preClose":54.04,"latestTime":"19:38 EDT","volume":83431,"amount":4508643.9824,"timestamp":1787614681042,"change":0.16850000000000165,"changeRate":0.0031180606957809335},"overnightTrading":{"tag":"夜盘","latestPrice":54.029998779296875,"preClose":54.040000915527344,"latestTime":"20260825 04:00 EDT","volume":10,"amount":540,"timestamp":1787644801903,"change":-0.01000213623046875,"changeRate":-0.0001850876399151731},"impliedVol":0.4144,"impliedVolPercentile":0.2191},{"symbol":"COO","nameCN":"Cooper","changeRate":-0.026385,"change":-2,"latestPrice":73.8,"close":73.8,"volume":581346,"market":"US","high":75.71,"low":73.64,"preClose":75.8,"open":75.42,"turnoverRate":0.003012,"peRate":62.297931,"amplitude":0.027309,"marketValue":14463178318.8,"askSize":33,"bidSize":109,"askPrice":73.78,"bidPrice":73.77,"week52High":89.83,"week52Low":58.89,"changeRate5Day":-0.025871,"changeRate20Day":0.024147,"changeRate60Day":0.205685,"changeRateWTD":-0.03175,"changeRateMTD":0.020465,"changeRateQTD":0.029145,"changeRateYTD":-0.099561,"amount":43046761.452072,"eps":1.18463,"lyrEps":1.87,"lyrPeRate":39.465241,"pbRate":1.755474,"volumeRatio":0.568053,"committee":0.535211,"roa":0.025189,"roe":0.028534,"changeRate5Min":-0.000135,"earningDate":1788883200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14241812414.4,"shortable":3,"shares":195978026,"floatShares":192978488,"preHourTrading":{"tag":"盘前","latestPrice":76.5,"preClose":75.8,"latestTime":"09:29 EDT","volume":635,"amount":48161.30195,"timestamp":1787664580173,"change":0.7000000000000028,"changeRate":0.009234828496042255},"postHourTrading":{"tag":"盘后","latestPrice":75.88,"preClose":75.8,"latestTime":"19:55 EDT","volume":22206,"amount":1683286.7671,"timestamp":1787615747891,"change":0.0799999999999983,"changeRate":0.001055408970976231},"overnightTrading":{"tag":"夜盘","latestPrice":75.80000305175781,"preClose":75.80000305175781,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3712,"impliedVolPercentile":0.5179},{"symbol":"PBF","nameCN":"PBF Energy Inc","changeRate":-0.026471,"change":-1.84,"latestPrice":67.67,"close":67.67,"volume":715641,"market":"US","high":70.29,"low":67.51,"preClose":69.51,"open":69.51,"turnoverRate":0.007046,"peRate":5.854414,"amplitude":0.039994,"marketValue":8005934164.9,"askSize":20,"bidSize":220,"askPrice":67.76,"bidPrice":67.68,"week52High":75.68,"week52Low":24.4,"changeRate5Day":-0.100133,"changeRate20Day":0.109344,"changeRate60Day":0.662654,"changeRateWTD":-0.079695,"changeRateMTD":-0.06378,"changeRateQTD":0.486599,"changeRateYTD":1.495206,"amount":48875650.808533,"eps":11.558801,"lyrEps":-1.393197,"lyrPeRate":0,"pbRate":1.249561,"volumeRatio":0.401076,"committee":0.833333,"roa":0.031043,"roe":0.232279,"changeRate5Min":-0.001623,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1,"divideRate":0.016255,"floatMarketCap":6873011618.99,"shortable":3,"shares":118308470,"floatShares":101566597,"preHourTrading":{"tag":"盘前","latestPrice":68.32,"preClose":69.51,"latestTime":"09:29 EDT","volume":3774,"amount":258925.19562,"timestamp":1787664599999,"change":-1.190000000000012,"changeRate":-0.017119838872104904},"postHourTrading":{"tag":"盘后","latestPrice":69.57,"preClose":69.51,"latestTime":"19:53 EDT","volume":152108,"amount":10573043.3931,"timestamp":1787615598857,"change":0.05999999999998806,"changeRate":0.0008631851532151928},"overnightTrading":{"tag":"夜盘","latestPrice":69.51000213623047,"preClose":69.51000213623047,"latestTime":"20260825 04:00 EDT","volume":1002,"amount":69649,"timestamp":1787644801990,"change":0,"changeRate":0},"impliedVol":0.7271,"impliedVolPercentile":0.7291},{"symbol":"U","nameCN":"Unity Software Inc.","changeRate":-0.026538,"change":-1.225,"latestPrice":44.935,"close":44.935,"volume":5315947,"market":"US","high":46.18,"low":44.7926,"preClose":46.16,"open":45.87,"turnoverRate":0.014849,"peRate":0,"amplitude":0.030056,"marketValue":19775396204.355,"askSize":206,"bidSize":43,"askPrice":44.95,"bidPrice":44.93,"week52High":52.15,"week52Low":16.78,"changeRate5Day":-0.038618,"changeRate20Day":0.411719,"changeRate60Day":0.474729,"changeRateWTD":-0.04251,"changeRateMTD":0.417061,"changeRateQTD":0.572253,"changeRateYTD":0.017319,"amount":240665860.952221,"eps":-1.361307,"lyrEps":-0.956881,"lyrPeRate":0,"pbRate":6.518165,"volumeRatio":0.716623,"committee":-0.654618,"roa":-0.031239,"roe":-0.173808,"changeRate5Min":0.001895,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":16086730000,"shortable":3,"shares":440088933,"floatShares":358000000,"preHourTrading":{"tag":"盘前","latestPrice":45.94,"preClose":46.16,"latestTime":"09:19 EDT","volume":12422,"amount":573238.034,"timestamp":1787663964838,"change":-0.21999999999999886,"changeRate":-0.00476603119584053},"postHourTrading":{"tag":"盘后","latestPrice":46.319,"preClose":46.16,"latestTime":"19:59 EDT","volume":2576526,"amount":118932380.7249,"timestamp":1787615973157,"change":0.15900000000000603,"changeRate":0.003444540727903077},"overnightTrading":{"tag":"夜盘","latestPrice":46.209999084472656,"preClose":46.15999984741211,"latestTime":"20260825 04:00 EDT","volume":743,"amount":34279,"timestamp":1787644802058,"change":0.049999237060546875,"changeRate":0.0010831723835750837},"impliedVol":0.5471,"impliedVolPercentile":0.0398},{"symbol":"CROX","nameCN":"Crocs","changeRate":-0.026621,"change":-3.35,"latestPrice":122.49,"close":122.49,"volume":530666,"market":"US","high":125.65,"low":120.22,"preClose":125.84,"open":124.29,"turnoverRate":0.011638,"peRate":10.58883,"amplitude":0.04315,"marketValue":5872795299,"askSize":11,"bidSize":92,"askPrice":122.51,"bidPrice":122.35,"week52High":141.28,"week52Low":73.205,"changeRate5Day":-0.047956,"changeRate20Day":-0.098941,"changeRate60Day":0.03219,"changeRateWTD":0.003112,"changeRateMTD":-0.043122,"changeRateQTD":0.015335,"changeRateYTD":0.432297,"amount":64740454.413925,"eps":11.56785,"lyrEps":-1.5,"lyrPeRate":0,"pbRate":4.241284,"volumeRatio":0.769728,"committee":0.786408,"roa":0.119932,"roe":0.422996,"changeRate5Min":0.001472,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5585210337.24,"shortable":3,"shares":47945100,"floatShares":45597276,"preHourTrading":{"tag":"盘前","latestPrice":125.65,"preClose":125.84,"latestTime":"09:29 EDT","volume":3294,"amount":413664.86808,"timestamp":1787664599999,"change":-0.18999999999999773,"changeRate":-0.001509853782581037},"postHourTrading":{"tag":"盘后","latestPrice":125.74,"preClose":125.84,"latestTime":"19:59 EDT","volume":95602,"amount":12030488.3718,"timestamp":1787615995808,"change":-0.10000000000000853,"changeRate":-0.0007946598855690442},"overnightTrading":{"tag":"夜盘","latestPrice":126,"preClose":125.83999633789062,"latestTime":"20260825 04:00 EDT","volume":6,"amount":756,"timestamp":1787644802073,"change":0.160003662109375,"changeRate":0.0012714849552264143},"impliedVol":0.4307,"impliedVolPercentile":0.1873},{"symbol":"BTU","nameCN":"Peabody Energy Corp","changeRate":-0.026703,"change":-0.745,"latestPrice":27.155,"close":27.155,"volume":650721,"market":"US","high":27.59,"low":26.96,"preClose":27.9,"open":27.355,"turnoverRate":0.005759,"peRate":0,"amplitude":0.022581,"marketValue":3302048000,"askSize":66,"bidSize":178,"askPrice":27.17,"bidPrice":27.15,"week52High":41.1399,"week52Low":16.2111,"changeRate5Day":0.078435,"changeRate20Day":0.16846,"changeRate60Day":0.003882,"changeRateWTD":-0.01648,"changeRateMTD":0.273687,"changeRateQTD":0.174524,"changeRateYTD":-0.08569,"amount":17743193.501106,"eps":-1.5,"lyrEps":-0.434318,"lyrPeRate":0,"pbRate":1.016453,"volumeRatio":0.407838,"committee":0.459016,"roa":-0.015418,"roe":-0.047705,"changeRate5Min":0.001106,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3,"divideRate":0.011048,"floatMarketCap":3068514972.845,"shortable":3,"shares":121600000,"floatShares":112999999,"preHourTrading":{"tag":"盘前","latestPrice":27.6999,"preClose":27.9,"latestTime":"09:09 EDT","volume":120,"amount":3324.4428,"timestamp":1787663361982,"change":-0.20009999999999906,"changeRate":-0.007172043010752654},"postHourTrading":{"tag":"盘后","latestPrice":27.9,"preClose":27.9,"latestTime":"19:57 EDT","volume":34960,"amount":975328.9658,"timestamp":1787615847014,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":27.8799991607666,"preClose":27.899999618530273,"latestTime":"20260825 04:00 EDT","volume":120,"amount":3348,"timestamp":1787644802103,"change":-0.020000457763671875,"changeRate":-0.0007168622952377469},"impliedVol":0.5362,"impliedVolPercentile":0.0438},{"symbol":"TEAM","nameCN":"Atlassian Corporation PLC","changeRate":-0.027141,"change":-4.65,"latestPrice":166.68,"close":166.68,"volume":1390412,"market":"US","high":172.09,"low":166.59,"preClose":171.33,"open":170.64,"turnoverRate":0.0088,"peRate":0,"amplitude":0.032102,"marketValue":42298027238.16,"askSize":375,"bidSize":1,"askPrice":166.75,"bidPrice":166.64,"week52High":184,"week52Low":56.0101,"changeRate5Day":0.022577,"changeRate20Day":0.667133,"changeRate60Day":0.548927,"changeRateWTD":-0.029859,"changeRateMTD":0.650052,"changeRateQTD":1.142692,"changeRateYTD":0.028,"amount":234961276.157043,"eps":-0.206901,"lyrEps":-0.206901,"lyrPeRate":0,"pbRate":39.962537,"volumeRatio":0.430129,"committee":-0.994681,"roa":0.030435,"roe":-0.04478,"changeRate5Min":0.00015,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":26335440000,"shortable":3,"shares":253767862,"floatShares":158000000,"preHourTrading":{"tag":"盘前","latestPrice":170,"preClose":171.33,"latestTime":"09:28 EDT","volume":6197,"amount":1044728.30958,"timestamp":1787664507785,"change":-1.3300000000000125,"changeRate":-0.007762796941574811},"postHourTrading":{"tag":"盘后","latestPrice":170,"preClose":171.33,"latestTime":"19:57 EDT","volume":188136,"amount":32231992.8555,"timestamp":1787615868698,"change":-1.3300000000000125,"changeRate":-0.007762796941574811},"overnightTrading":{"tag":"夜盘","latestPrice":171.66000366210938,"preClose":171.3300018310547,"latestTime":"20260825 04:00 EDT","volume":489,"amount":83670,"timestamp":1787644802063,"change":0.3300018310546875,"changeRate":0.0019261181785318379},"impliedVol":0.6191,"impliedVolPercentile":0.3426},{"symbol":"MKC","nameCN":"McCormick","changeRate":-0.027491,"change":-1.545,"latestPrice":54.655,"close":54.655,"volume":949544,"market":"US","high":56.03,"low":54.35,"preClose":56.2,"open":55.85,"turnoverRate":0.003538,"peRate":9.093769,"amplitude":0.029893,"marketValue":14668071642.645,"askSize":20,"bidSize":110,"askPrice":54.66,"bidPrice":54.63,"week52High":72.41,"week52Low":44.82,"changeRate5Day":-0.011306,"changeRate20Day":0.060644,"changeRate60Day":0.153789,"changeRateWTD":-0.013626,"changeRateMTD":0.073772,"changeRateQTD":0.083994,"changeRateYTD":-0.197548,"amount":52065918.903564,"eps":6.010159,"lyrEps":2.936685,"lyrPeRate":18.611121,"pbRate":2.096757,"volumeRatio":0.512843,"committee":0.833333,"roa":0.051356,"roe":0.247279,"changeRate5Min":0.001558,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.86,"divideRate":0.034032,"floatMarketCap":14666914814.915,"shortable":3,"shares":268375659,"floatShares":268354493,"preHourTrading":{"tag":"盘前","latestPrice":55.91,"preClose":56.2,"latestTime":"09:11 EDT","volume":576,"amount":32382.569088,"timestamp":1787663510061,"change":-0.29000000000000625,"changeRate":-0.0051601423487545595},"postHourTrading":{"tag":"盘后","latestPrice":56.11,"preClose":56.2,"latestTime":"19:53 EDT","volume":40085,"amount":2252633.9704,"timestamp":1787615608279,"change":-0.09000000000000341,"changeRate":-0.0016014234875445445},"overnightTrading":{"tag":"夜盘","latestPrice":56.439998626708984,"preClose":56.20000076293945,"latestTime":"20260825 04:00 EDT","volume":173,"amount":9740,"timestamp":1787644801975,"change":0.23999786376953125,"changeRate":0.0042704245642607806},"impliedVol":0.3443,"impliedVolPercentile":0.5299},{"symbol":"QLYS","nameCN":"Qualys","changeRate":-0.027569,"change":-4.92,"latestPrice":173.54,"close":173.54,"volume":203680,"market":"US","high":180,"low":173.54,"preClose":178.46,"open":178.34,"turnoverRate":0.005953,"peRate":30.124905,"amplitude":0.036199,"marketValue":6003616300,"askSize":393,"bidSize":231,"askPrice":174.18,"bidPrice":173.55,"week52High":201.54,"week52Low":74.51,"changeRate5Day":-0.076817,"changeRate20Day":0.278379,"changeRate60Day":0.587885,"changeRateWTD":-0.046379,"changeRateMTD":0.198895,"changeRateQTD":0.262201,"changeRateYTD":0.305794,"amount":35972217.067871,"eps":5.760682,"lyrEps":5.44,"lyrPeRate":31.900735,"pbRate":10.678354,"volumeRatio":0.597821,"committee":-0.259615,"roa":0.145997,"roe":0.385922,"changeRate5Min":-0.001754,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5937456431.02,"shortable":3,"shares":34595000,"floatShares":34213763,"preHourTrading":{"tag":"盘前","latestPrice":178.47,"preClose":178.46,"latestTime":"09:29 EDT","volume":377,"amount":67306.36042,"timestamp":1787664599991,"change":0.009999999999990905,"changeRate":0.00005603496581861988},"postHourTrading":{"tag":"盘后","latestPrice":178.46,"preClose":178.46,"latestTime":"19:30 EDT","volume":7656,"amount":1366257.6,"timestamp":1787614204193,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":178.4600067138672,"preClose":178.4600067138672,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.4646,"impliedVolPercentile":0.4861},{"symbol":"RVLV","nameCN":"Revolve Group, LLC","changeRate":-0.028172,"change":-0.675,"latestPrice":23.285,"close":23.285,"volume":222833,"market":"US","high":23.8908,"low":23.14,"preClose":23.96,"open":23.88,"turnoverRate":0.005464,"peRate":22.97085,"amplitude":0.031336,"marketValue":1661017638.69,"askSize":127,"bidSize":115,"askPrice":23.31,"bidPrice":23.27,"week52High":31.68,"week52Low":17.35,"changeRate5Day":0.018591,"changeRate20Day":-0.132128,"changeRate60Day":0.18801,"changeRateWTD":-0.019992,"changeRateMTD":-0.07268,"changeRateQTD":0.017256,"changeRateYTD":-0.228718,"amount":5191020.983006,"eps":1.013676,"lyrEps":0.86,"lyrPeRate":27.075581,"pbRate":3.086349,"volumeRatio":0.366372,"committee":-0.007937,"roa":0.065462,"roe":0.143077,"changeRate5Min":-0.000215,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":949683382,"shortable":3,"shares":71334234,"floatShares":40785200,"preHourTrading":{"tag":"盘前","latestPrice":24.2,"preClose":23.96,"latestTime":"09:22 EDT","volume":860,"amount":21349.72188,"timestamp":1787664169564,"change":0.23999999999999844,"changeRate":0.010016694490817964},"postHourTrading":{"tag":"盘后","latestPrice":23.96,"preClose":23.96,"latestTime":"19:44 EDT","volume":22479,"amount":538579.302,"timestamp":1787615053585,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":23.969999313354492,"preClose":23.959999084472656,"latestTime":"20260825 04:00 EDT","volume":1,"amount":24,"timestamp":1787644802103,"change":0.010000228881835938,"changeRate":0.00041737183906307465},"impliedVol":0.4926,"impliedVolPercentile":0.0956},{"symbol":"FRSH","nameCN":"Freshworks","changeRate":-0.028431,"change":-0.375,"latestPrice":12.815,"close":12.815,"volume":1446921,"market":"US","high":13.22,"low":12.8,"preClose":13.19,"open":13.06,"turnoverRate":0.00689,"peRate":19.619551,"amplitude":0.031842,"marketValue":3344715000,"askSize":743,"bidSize":1451,"askPrice":12.82,"bidPrice":12.81,"week52High":13.81,"week52Low":6.79,"changeRate5Day":0.006677,"changeRate20Day":0.146243,"changeRate60Day":0.319773,"changeRateWTD":-0.012712,"changeRateMTD":0.128578,"changeRateQTD":0.266304,"changeRateYTD":0.046122,"amount":18796735.701842,"eps":0.653175,"lyrEps":0.63,"lyrPeRate":20.34127,"pbRate":3.733178,"volumeRatio":0.370407,"committee":0.322698,"roa":0.015776,"roe":0.196954,"changeRate5Min":0.000328,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2691150000,"shortable":3,"shares":261000000,"floatShares":210000000,"preHourTrading":{"tag":"盘前","latestPrice":13.06,"preClose":13.19,"latestTime":"09:29 EDT","volume":1291,"amount":16838.359371,"timestamp":1787664599999,"change":-0.129999999999999,"changeRate":-0.009855951478392647},"postHourTrading":{"tag":"盘后","latestPrice":13.19,"preClose":13.19,"latestTime":"19:30 EDT","volume":261275,"amount":3446191.94,"timestamp":1787614204472,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":13.130000114440918,"preClose":13.1899995803833,"latestTime":"20260825 04:00 EDT","volume":150,"amount":1970,"timestamp":1787644802111,"change":-0.05999946594238281,"changeRate":-0.00454886033746479},"impliedVol":0.5864,"impliedVolPercentile":0.2151},{"symbol":"YPF","nameCN":"YPF SA","changeRate":-0.028471,"change":-1.46,"latestPrice":49.82,"close":49.82,"volume":784597,"market":"US","high":51,"low":49.58,"preClose":51.28,"open":51,"turnoverRate":0.004873,"peRate":26.359789,"amplitude":0.027691,"marketValue":19594843696,"askSize":9,"bidSize":120,"askPrice":49.85,"bidPrice":49.76,"week52High":57.49,"week52Low":22.82,"changeRate5Day":-0.016969,"changeRate20Day":-0.000401,"changeRate60Day":-0.060177,"changeRateWTD":-0.026573,"changeRateMTD":-0.05177,"changeRateQTD":0.095667,"changeRateYTD":0.377765,"amount":39257128.202278,"eps":1.89,"lyrEps":-0.191204,"lyrPeRate":0,"pbRate":1.680817,"volumeRatio":1.108953,"committee":0.860465,"roa":0.083378,"roe":0.072551,"changeRate5Min":-0.000062,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8021020000,"shortable":3,"shares":393312800,"floatShares":161000000,"preHourTrading":{"tag":"盘前","latestPrice":51,"preClose":51.28,"latestTime":"09:23 EDT","volume":1537,"amount":77578.56874,"timestamp":1787664199909,"change":-0.28000000000000114,"changeRate":-0.005460218408736371},"postHourTrading":{"tag":"盘后","latestPrice":52,"preClose":51.28,"latestTime":"19:58 EDT","volume":78006,"amount":3995654.4477,"timestamp":1787615900931,"change":0.7199999999999989,"changeRate":0.014040561622464877},"overnightTrading":{"tag":"夜盘","latestPrice":51.279998779296875,"preClose":51.279998779296875,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.4115,"impliedVolPercentile":0.2112},{"symbol":"NKE","nameCN":"Nike","changeRate":-0.028712,"change":-1.17,"latestPrice":39.58,"close":39.58,"volume":26261217,"market":"US","high":39.865,"low":39.03,"preClose":40.75,"open":39.54,"turnoverRate":0.022312,"peRate":18.84762,"amplitude":0.020491,"marketValue":58507209947.54,"askSize":493,"bidSize":208,"askPrice":39.59,"bidPrice":39.58,"week52High":79.51,"week52Low":38.86,"changeRate5Day":-0.011982,"changeRate20Day":-0.080604,"changeRate60Day":-0.143846,"changeRateWTD":-0.02895,"changeRateMTD":-0.051067,"changeRateQTD":-0.03581,"changeRateYTD":-0.378747,"amount":1037895400.729626,"eps":2.1,"lyrEps":2.1,"lyrPeRate":18.847619,"pbRate":3.935904,"volumeRatio":1.623789,"committee":-0.406562,"roa":0.06971,"roe":0.221383,"changeRate5Min":-0.000883,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6291,"divideRate":0.04116,"floatMarketCap":46585660000,"shortable":3,"shares":1478201363,"floatShares":1177000000,"preHourTrading":{"tag":"盘前","latestPrice":39.5,"preClose":40.75,"latestTime":"09:29 EDT","volume":1052718,"amount":41791580.280756,"timestamp":1787664596945,"change":-1.25,"changeRate":-0.03067484662576687},"postHourTrading":{"tag":"盘后","latestPrice":40.83,"preClose":40.75,"latestTime":"19:59 EDT","volume":556548,"amount":22682633.9766,"timestamp":1787615991710,"change":0.0799999999999983,"changeRate":0.001963190184049038},"overnightTrading":{"tag":"夜盘","latestPrice":40.83000183105469,"preClose":40.75,"latestTime":"20260825 04:00 EDT","volume":15264,"amount":622714,"timestamp":1787644802101,"change":0.0800018310546875,"changeRate":0.001963235117906442},"impliedVol":0.3872,"impliedVolPercentile":0.3785},{"symbol":"VFC","nameCN":"VF Corp","changeRate":-0.029001,"change":-0.415,"latestPrice":13.895,"close":13.895,"volume":3121213,"market":"US","high":14.22,"low":13.78,"preClose":14.31,"open":14.14,"turnoverRate":0.008047,"peRate":20.137681,"amplitude":0.030748,"marketValue":5462604850.15,"askSize":1239,"bidSize":500,"askPrice":13.9,"bidPrice":13.89,"week52High":22.2699,"week52Low":13.015,"changeRate5Day":-0.029001,"changeRate20Day":-0.23863,"changeRate60Day":-0.191211,"changeRateWTD":-0.033055,"changeRateMTD":-0.029679,"changeRateQTD":-0.166966,"changeRateYTD":-0.231471,"amount":43269976.834434,"eps":0.69,"lyrEps":0.64,"lyrPeRate":21.710938,"pbRate":3.095632,"volumeRatio":0.749303,"committee":-0.424957,"roa":0.039556,"roe":0.179381,"changeRate5Min":0.002164,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.36,"divideRate":0.025909,"floatMarketCap":5389384494.585,"shortable":3,"shares":393134570,"floatShares":387865023,"preHourTrading":{"tag":"盘前","latestPrice":14.1397,"preClose":14.31,"latestTime":"09:29 EDT","volume":9962,"amount":142611.568872,"timestamp":1787664599094,"change":-0.170300000000001,"changeRate":-0.011900768693221594},"postHourTrading":{"tag":"盘后","latestPrice":14.328,"preClose":14.31,"latestTime":"19:30 EDT","volume":162160,"amount":2320531.091,"timestamp":1787614205821,"change":0.017999999999998906,"changeRate":0.0012578616352200492},"overnightTrading":{"tag":"夜盘","latestPrice":14.3100004196167,"preClose":14.3100004196167,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.4301,"impliedVolPercentile":0.0518},{"symbol":"DE","nameCN":"Deere","changeRate":-0.029215,"change":-18.95,"latestPrice":629.69,"close":629.69,"volume":608518,"market":"US","high":651.63,"low":627.14,"preClose":648.64,"open":650.47,"turnoverRate":0.002262,"peRate":35.007442,"amplitude":0.037756,"marketValue":170296787224.53,"askSize":4,"bidSize":26,"askPrice":629.94,"bidPrice":629.43,"week52High":674.1899,"week52Low":433,"changeRate5Day":0.069592,"changeRate20Day":-0.015863,"changeRate60Day":0.161404,"changeRateWTD":-0.027461,"changeRateMTD":0.062463,"changeRateQTD":-0.007315,"changeRateYTD":0.352514,"amount":385242442.889038,"eps":17.987318,"lyrEps":18.556662,"lyrPeRate":33.933366,"pbRate":6.084201,"volumeRatio":0.435048,"committee":0.733333,"roa":0.039039,"roe":0.182421,"changeRate5Min":-0.000254,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.48,"divideRate":0.010291,"floatMarketCap":169386610000,"shortable":3,"shares":270445437,"floatShares":269000000,"preHourTrading":{"tag":"盘前","latestPrice":651.73,"preClose":648.64,"latestTime":"09:29 EDT","volume":351,"amount":228399.5259,"timestamp":1787664599275,"change":3.090000000000032,"changeRate":0.004763813517513616},"postHourTrading":{"tag":"盘后","latestPrice":649,"preClose":648.64,"latestTime":"19:45 EDT","volume":70527,"amount":45746419.7764,"timestamp":1787615131870,"change":0.36000000000001364,"changeRate":0.000555007400098689},"overnightTrading":{"tag":"夜盘","latestPrice":648.6500244140625,"preClose":648.6400146484375,"latestTime":"20260825 04:00 EDT","volume":212,"amount":137605,"timestamp":1787644802107,"change":0.010009765625,"changeRate":0.000015431927415741207},"impliedVol":0.3101,"impliedVolPercentile":0.4024},{"symbol":"INTU","nameCN":"Intuit","changeRate":-0.029263,"change":-10.825,"latestPrice":359.095,"close":359.095,"volume":2852958,"market":"US","high":367.8499,"low":357.99,"preClose":369.92,"open":365.7,"turnoverRate":0.01066,"peRate":21.962182,"amplitude":0.026654,"marketValue":98392030000,"askSize":14,"bidSize":2,"askPrice":359.19,"bidPrice":359.06,"week52High":705.08,"week52Low":252.84,"changeRate5Day":0.024785,"changeRate20Day":0.147305,"changeRate60Day":0.083145,"changeRateWTD":-0.02154,"changeRateMTD":0.136125,"changeRateQTD":0.375843,"changeRateYTD":-0.457904,"amount":1029569750.656128,"eps":16.350607,"lyrEps":13.67,"lyrPeRate":26.268837,"pbRate":4.769598,"volumeRatio":1.104846,"committee":-0.75,"roa":0.094651,"roe":0.224959,"changeRate5Min":-0.000168,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.64,"divideRate":0.012921,"floatMarketCap":96103502842.10501,"shortable":3,"shares":274000000,"floatShares":267626959,"preHourTrading":{"tag":"盘前","latestPrice":364.51,"preClose":369.92,"latestTime":"09:29 EDT","volume":126712,"amount":46741864.6824,"timestamp":1787664599999,"change":-5.410000000000025,"changeRate":-0.014624783737024288},"postHourTrading":{"tag":"盘后","latestPrice":369.55,"preClose":369.92,"latestTime":"19:59 EDT","volume":285667,"amount":105673134.3362,"timestamp":1787615964947,"change":-0.37000000000000455,"changeRate":-0.0010002162629757908},"overnightTrading":{"tag":"夜盘","latestPrice":368.3500061035156,"preClose":369.9200134277344,"latestTime":"20260825 04:00 EDT","volume":2090,"amount":772575,"timestamp":1787644802088,"change":-1.57000732421875,"changeRate":-0.004244180545061151},"impliedVol":0.5921,"impliedVolPercentile":0.7809},{"symbol":"APA","nameCN":"apache","changeRate":-0.029912,"change":-1.285,"latestPrice":41.675,"close":41.675,"volume":2470563,"market":"US","high":42.375,"low":41.43,"preClose":42.96,"open":41.7,"turnoverRate":0.007098,"peRate":8.792195,"amplitude":0.021997,"marketValue":14600899179.25,"askSize":243,"bidSize":259,"askPrice":41.68,"bidPrice":41.67,"week52High":45.66,"week52Low":21.57,"changeRate5Day":-0.016287,"changeRate20Day":0.1931,"changeRate60Day":0.143975,"changeRateWTD":-0.039525,"changeRateMTD":0.116693,"changeRateQTD":0.279552,"changeRateYTD":0.703802,"amount":103071533.246727,"eps":4.74,"lyrEps":3.99,"lyrPeRate":10.444862,"pbRate":2.079604,"volumeRatio":0.504924,"committee":0.031873,"roa":0.115981,"roe":0.266585,"changeRate5Min":-0.00048,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.023995,"floatMarketCap":14505876095.099998,"shortable":3,"shares":350351510,"floatShares":348071412,"preHourTrading":{"tag":"盘前","latestPrice":41.24,"preClose":42.96,"latestTime":"09:27 EDT","volume":8933,"amount":376266.98233,"timestamp":1787664470072,"change":-1.7199999999999989,"changeRate":-0.040037243947858445},"postHourTrading":{"tag":"盘后","latestPrice":42.9295,"preClose":42.96,"latestTime":"19:49 EDT","volume":457057,"amount":19635896.9045,"timestamp":1787615388049,"change":-0.030500000000003524,"changeRate":-0.0007099627560522235},"overnightTrading":{"tag":"夜盘","latestPrice":42.86000061035156,"preClose":42.959999084472656,"latestTime":"20260825 04:00 EDT","volume":552,"amount":23731,"timestamp":1787644802060,"change":-0.09999847412109375,"changeRate":-0.002327711272164271},"impliedVol":0.454,"impliedVolPercentile":0.1315},{"symbol":"DOW","nameCN":"Dow Chemical","changeRate":-0.030057,"change":-0.945,"latestPrice":30.495,"close":30.495,"volume":4483037,"market":"US","high":30.905,"low":30.32,"preClose":31.44,"open":30.83,"turnoverRate":0.006236,"peRate":0,"amplitude":0.018607,"marketValue":21979010151.81,"askSize":500,"bidSize":185,"askPrice":30.5,"bidPrice":30.49,"week52High":42.74,"week52Low":20.65,"changeRate5Day":-0.022283,"changeRate20Day":0.057019,"changeRate60Day":-0.096444,"changeRateWTD":-0.057342,"changeRateMTD":0.006768,"changeRateQTD":0.114583,"changeRateYTD":0.30432,"amount":137225919.21909,"eps":-1.815445,"lyrEps":-3.686059,"lyrPeRate":0,"pbRate":1.385814,"volumeRatio":0.681882,"committee":-0.459854,"roa":0.013,"roe":-0.055396,"changeRate5Min":-0.000492,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3991,"divideRate":0.04588,"floatMarketCap":21922284206.670002,"shortable":3,"shares":720741438,"floatShares":718881266,"preHourTrading":{"tag":"盘前","latestPrice":31.16,"preClose":31.44,"latestTime":"09:26 EDT","volume":2889,"amount":89769.859443,"timestamp":1787664392945,"change":-0.28000000000000114,"changeRate":-0.008905852417302835},"postHourTrading":{"tag":"盘后","latestPrice":31.4,"preClose":31.44,"latestTime":"19:54 EDT","volume":298842,"amount":9395699.1826,"timestamp":1787615684028,"change":-0.0400000000000027,"changeRate":-0.0012722646310433427},"overnightTrading":{"tag":"夜盘","latestPrice":31.639999389648438,"preClose":31.440000534057617,"latestTime":"20260825 04:00 EDT","volume":1129,"amount":35576,"timestamp":1787644802071,"change":0.1999988555908203,"changeRate":0.006361286647376804},"impliedVol":0.4266,"impliedVolPercentile":0.0518}]}}}