US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

2,011.90

+5.190.26%

Number of Gainers:564

Number of Losers:445

Number of Flat:12

PE:- -

High:2,015.44

Open:2,006.85

Low:2,006.37

Close:2,006.71

Volume:2.94B

Turnover:360.73B

Market Cap:96.20T

Float Cap:90.02T

Loading ...

Constituent

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

Aptiv PLC US APTV	46.365	-2.06%	-0.9750	2.75M	127.97M	9.64B
Keurig Dr Pepper Inc US KDP	31.84	-2.06%	-0.6700	3.07M	98.32M	43.26B
ConAgra US CAG	16.325	-2.07%	-0.3450	4.41M	71.74M	7.81B
Avery Dennison US AVY	179.88	-2.07%	-3.8100	373.33K	67.51M	13.63B
Constellation US STZ	134.745	-2.07%	-2.8550	499.72K	67.38M	23.01B
Trimble Navigation US TRMB	59.37	-2.14%	-1.3000	1.21M	72.24M	13.78B
Ralph Lauren US RL	362.8	-2.16%	-8.0200	358.92K	130.94M	21.59B
Diamondback US FANG	201.15	-2.16%	-4.4500	775.40K	156.66M	56.33B
Dollar Tree US DLTR	133.78	-2.17%	-2.9700	1.43M	190.88M	25.71B
Builders FirstSource US BLDR	68.69	-2.18%	-1.5300	1.04M	72.62M	7.42B
Dutch Bros Inc. US BROS	50.815	-2.18%	-1.1350	2.23M	115.29M	8.87B
Fair Isaac US FICO	1140.85	-2.19%	-25.5500	120.85K	138.42M	24.64B
Tyler US TYL	347.98	-2.20%	-7.8100	362.01K	126.53M	14.25B
GitLab, Inc. US GTLB	41.105	-2.20%	-0.9250	1.60M	65.99M	6.94B
On Holding AG US ONON	28.86	-2.20%	-0.6500	6.99M	201.68M	9.61B
Halliburton US HAL	33.855	-2.24%	-0.7750	5.27M	179.97M	28.27B
PTC Inc US PTC	150.79	-2.28%	-3.5200	620.25K	93.79M	16.36B
Insulet US PODD	142.09	-2.29%	-3.3300	1.18M	169.02M	9.84B
Leidos US LDOS	135.25	-2.30%	-3.1800	714.75K	96.99M	17.01B
Honda US HMC	31.84	-2.30%	-0.7500	503.46K	16.00M	41.55B

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/BK4588?page=48"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4588","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","market":"US","secType":"PLATE","nameCN":"Fractional Shares","latestPrice":2011.9009,"timestamp":1787685205372,"preClose":2006.7146,"halted":0,"volume":2935967593,"delay":0,"changeRate":0.002584,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":5.186279,"latestTime":"08-25 15:13:25 EDT","open":2006.8503,"high":2015.4362,"low":2006.366,"amount":360726389863.946,"amplitude":0.00452,"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":5.220359,"peRate":25.761385,"turnoverRate":0.004943,"increases":560,"decrements":447,"flats":8,"marketCap":96195823118539.5,"floatMarketCap":90024871273954.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":2015.4362,"amplitude":0.00452,"preClose":2006.7146,"low":2006.366,"pbRate":"5.220359","latestPrice":2011.8983,"volume":2936144191,"delay":0,"open":2006.8503,"prevYearClose":1778.6405,"prevWeekClose":2011.8339,"prevMonthClose":1962.3749,"prevQuarterClose":1964.185,"fiveDayClose":2008.8073,"twentyDayClose":1940.2952,"sixtyDayClose":1982.0118,"secType":"PLATE","market":"US","turnoverRate":0.004944,"peRate":25.761385,"marketCap":96195616911243.5,"floatMarketCap":90024680069538.5,"timestamp":1787685206878,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":564,"down":445,"flat":12},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:47,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"APTV","nameCN":"Aptiv PLC","changeRate":-0.020596,"change":-0.975,"latestPrice":46.365,"close":46.365,"volume":2752880,"market":"US","high":47.475,"low":46.08,"preClose":47.34,"open":47.475,"turnoverRate":0.013429,"peRate":43.758723,"amplitude":0.029468,"marketValue":9643920000,"askSize":289,"bidSize":205,"askPrice":46.38,"bidPrice":46.34,"week52High":88.93,"week52Low":46.08,"changeRate5Day":-0.045988,"changeRate20Day":-0.219444,"changeRate60Day":-0.31756,"changeRateWTD":-0.039664,"changeRateMTD":-0.178945,"changeRateQTD":-0.244624,"changeRateYTD":-0.390656,"amount":127972921.187744,"eps":1.05956,"lyrEps":0.75,"lyrPeRate":61.82,"pbRate":1.101785,"volumeRatio":1.094401,"committee":-0.17004,"roa":0.067152,"roe":0.05158,"changeRate5Min":-0.002152,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9504824953.635,"shortable":3,"shares":208000000,"floatShares":204999999,"preHourTrading":{"tag":"盘前","latestPrice":47.6,"preClose":47.34,"latestTime":"09:24 EDT","volume":701,"amount":33315.948918,"timestamp":1787664273814,"change":0.259999999999998,"changeRate":0.005492184199408491},"postHourTrading":{"tag":"盘后","latestPrice":47.4001,"preClose":47.34,"latestTime":"19:49 EDT","volume":140295,"amount":6644034.5773,"timestamp":1787615360987,"change":0.06009999999999849,"changeRate":0.001269539501478633},"overnightTrading":{"tag":"夜盘","latestPrice":47.79999923706055,"preClose":47.34000015258789,"latestTime":"20260825 04:00 EDT","volume":47,"amount":2247,"timestamp":1787644802119,"change":0.45999908447265625,"changeRate":0.009716921905153605},"impliedVol":0.4362,"impliedVolPercentile":0.5737},{"symbol":"KDP","nameCN":"Keurig Dr Pepper Inc","changeRate":-0.020609,"change":-0.67,"latestPrice":31.84,"close":31.84,"volume":3067846,"market":"US","high":32.505,"low":31.785,"preClose":32.51,"open":32.44,"turnoverRate":0.002366,"peRate":32.176176,"amplitude":0.022147,"marketValue":43257286700,"askSize":1,"bidSize":783,"askPrice":31.84,"bidPrice":31.83,"week52High":33.82,"week52Low":24.875,"changeRate5Day":0.034102,"changeRate20Day":0.024453,"changeRate60Day":0.060273,"changeRateWTD":-0.006242,"changeRateMTD":0.023136,"changeRateQTD":-0.027192,"changeRateYTD":0.136737,"amount":98315286.882881,"eps":0.989552,"lyrEps":1.53,"lyrPeRate":20.810458,"pbRate":1.72808,"volumeRatio":0.360573,"committee":0.997449,"roa":0.033779,"roe":0.050996,"changeRate5Min":0.000471,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.028894,"floatMarketCap":41285720881.92,"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":"CAG","nameCN":"ConAgra","changeRate":-0.020696,"change":-0.345,"latestPrice":16.325,"close":16.325,"volume":4408708,"market":"US","high":16.5942,"low":16.16,"preClose":16.67,"open":16.4123,"turnoverRate":0.009269,"peRate":0,"amplitude":0.026047,"marketValue":7809090539.325,"askSize":1201,"bidSize":468,"askPrice":16.33,"bidPrice":16.32,"week52High":20.3161,"week52Low":12.53,"changeRate5Day":0.051869,"changeRate20Day":0.058004,"changeRate60Day":0.229292,"changeRateWTD":-0.006391,"changeRateMTD":0.125086,"changeRateQTD":0.212853,"changeRateYTD":-0.056904,"amount":71743623.205933,"eps":-4,"lyrEps":-4.000417,"lyrPeRate":0,"pbRate":1.228308,"volumeRatio":0.457022,"committee":-0.439185,"roa":0.044038,"roe":-0.250642,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.225,"divideRate":0.075038,"floatMarketCap":7765040497.974999,"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":0.3134,"impliedVolPercentile":0.2709},{"symbol":"AVY","nameCN":"Avery Dennison","changeRate":-0.020741,"change":-3.81,"latestPrice":179.88,"close":179.88,"volume":373331,"market":"US","high":185.65,"low":179.82,"preClose":183.69,"open":185.65,"turnoverRate":0.004966,"peRate":19.691858,"amplitude":0.031738,"marketValue":13632770982.96,"askSize":13,"bidSize":338,"askPrice":180.05,"bidPrice":179.84,"week52High":199.54,"week52Low":152.42,"changeRate5Day":0.012211,"changeRate20Day":0.063561,"changeRate60Day":0.130823,"changeRateWTD":-0.020848,"changeRateMTD":0.059801,"changeRateQTD":0.107977,"changeRateYTD":-0.010996,"amount":67512031.660446,"eps":9.13474,"lyrEps":8.767412,"lyrPeRate":20.516887,"pbRate":5.869111,"volumeRatio":0.707747,"committee":0.925926,"roa":0.08394,"roe":0.311599,"changeRate5Min":-0.000028,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.8212,"divideRate":0.021243,"floatMarketCap":13522174283.279999,"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":0.2699,"impliedVolPercentile":0.4502},{"symbol":"STZ","nameCN":"Constellation","changeRate":-0.020749,"change":-2.855,"latestPrice":134.745,"close":134.745,"volume":499718,"market":"US","high":136.88,"low":134.33,"preClose":137.6,"open":135.66,"turnoverRate":0.00336,"peRate":12.832857,"amplitude":0.018532,"marketValue":23011540089.33,"askSize":205,"bidSize":360,"askPrice":134.83,"bidPrice":134.68,"week52High":168.6,"week52Low":126.45,"changeRate5Day":0.028588,"changeRate20Day":0.020641,"changeRate60Day":-0.029355,"changeRateWTD":-0.006745,"changeRateMTD":0.034669,"changeRateQTD":-0.031239,"changeRateYTD":-0.023304,"amount":67378831.752258,"eps":10.5,"lyrEps":9.61,"lyrPeRate":14.021332,"pbRate":2.787386,"volumeRatio":0.333755,"committee":0.398058,"roa":0.085736,"roe":0.236899,"changeRate5Min":0.002194,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.09,"divideRate":0.030354,"floatMarketCap":20042210472.375,"shortable":3,"shares":170778434,"floatShares":148741775,"preHourTrading":{"tag":"盘前","latestPrice":136.73,"preClose":137.6,"latestTime":"09:27 EDT","volume":193,"amount":26410.1586,"timestamp":1787664433548,"change":-0.8700000000000045,"changeRate":-0.006322674418604684},"postHourTrading":{"tag":"盘后","latestPrice":137.86,"preClose":137.6,"latestTime":"19:59 EDT","volume":406900,"amount":55989395.7786,"timestamp":1787615984171,"change":0.2600000000000193,"changeRate":0.0018895348837210707},"overnightTrading":{"tag":"夜盘","latestPrice":137.57000732421875,"preClose":137.60000610351562,"latestTime":"20260825 04:00 EDT","volume":18,"amount":2476,"timestamp":1787644801930,"change":-0.029998779296875,"changeRate":-0.00021801437475451205},"impliedVol":0.3065,"impliedVolPercentile":0.1434},{"symbol":"TRMB","nameCN":"Trimble Navigation","changeRate":-0.021427,"change":-1.3,"latestPrice":59.37,"close":59.37,"volume":1207924,"market":"US","high":60.74,"low":59.26,"preClose":60.67,"open":60.25,"turnoverRate":0.005205,"peRate":0,"amplitude":0.024394,"marketValue":13779107959.47,"askSize":35,"bidSize":271,"askPrice":59.38,"bidPrice":59.36,"week52High":84.42,"week52Low":47.92,"changeRate5Day":0.041762,"changeRate20Day":0.016958,"changeRate60Day":0.052473,"changeRateWTD":-0.014606,"changeRateMTD":0.049311,"changeRateQTD":0.160023,"changeRateYTD":-0.242246,"amount":72240134.797577,"eps":-0.48,"lyrEps":1.76,"lyrPeRate":33.732955,"pbRate":2.696077,"volumeRatio":0.489071,"committee":0.771242,"roa":0.048044,"roe":-0.01939,"changeRate5Min":0.000337,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13779107959.47,"shortable":3,"shares":232088731,"floatShares":232088731,"preHourTrading":{"tag":"盘前","latestPrice":60.25,"preClose":60.67,"latestTime":"09:29 EDT","volume":1313,"amount":79149.51759,"timestamp":1787664599999,"change":-0.4200000000000017,"changeRate":-0.006922696555134361},"postHourTrading":{"tag":"盘后","latestPrice":60.67,"preClose":60.67,"latestTime":"19:52 EDT","volume":38644,"amount":2344538.16,"timestamp":1787615562663,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":60.66999816894531,"preClose":60.66999816894531,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.4428,"impliedVolPercentile":0.6494},{"symbol":"RL","nameCN":"Ralph Lauren","changeRate":-0.021628,"change":-8.02,"latestPrice":362.8,"close":362.8,"volume":358917,"market":"US","high":371.285,"low":362.22,"preClose":370.82,"open":369.99,"turnoverRate":0.009637,"peRate":22.865927,"amplitude":0.024446,"marketValue":21592530328.8,"askSize":40,"bidSize":1,"askPrice":363.02,"bidPrice":362.68,"week52High":421.6,"week52Low":287.03,"changeRate5Day":-0.040846,"changeRate20Day":-0.038839,"changeRate60Day":-0.003023,"changeRateWTD":-0.026276,"changeRateMTD":-0.046117,"changeRateQTD":-0.096186,"changeRateYTD":0.025989,"amount":130938404.810761,"eps":15.866403,"lyrEps":15.11,"lyrPeRate":24.010589,"pbRate":7.933763,"volumeRatio":0.822122,"committee":-0.95122,"roa":0.110054,"roe":0.375374,"changeRate5Min":-0.002324,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.7375,"divideRate":0.010302,"floatMarketCap":13512123200,"shortable":3,"shares":59516346,"floatShares":37244000,"preHourTrading":{"tag":"盘前","latestPrice":374.12,"preClose":370.82,"latestTime":"09:29 EDT","volume":183,"amount":68223.92805,"timestamp":1787664599999,"change":3.3000000000000114,"changeRate":0.008899196375600053},"postHourTrading":{"tag":"盘后","latestPrice":370.82,"preClose":370.82,"latestTime":"19:45 EDT","volume":61542,"amount":22819779.335,"timestamp":1787615131780,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":373.760009765625,"preClose":370.82000732421875,"latestTime":"20260825 04:00 EDT","volume":4,"amount":1492,"timestamp":1787644802087,"change":2.94000244140625,"changeRate":0.007928381380014698},"impliedVol":0.3212,"impliedVolPercentile":0.1116},{"symbol":"FANG","nameCN":"Diamondback","changeRate":-0.021644,"change":-4.45,"latestPrice":201.15,"close":201.15,"volume":775402,"market":"US","high":204,"low":201.125,"preClose":205.6,"open":201.6,"turnoverRate":0.003796,"peRate":39.293965,"amplitude":0.013983,"marketValue":56326898605.95,"askSize":2,"bidSize":38,"askPrice":201.19,"bidPrice":201.14,"week52High":216.9,"week52Low":134.3,"changeRate5Day":-0.042234,"changeRate20Day":0.056987,"changeRate60Day":0.050501,"changeRateWTD":-0.045416,"changeRateMTD":-0.008869,"changeRateQTD":0.144328,"changeRateYTD":0.338056,"amount":156663729.331085,"eps":5.119107,"lyrEps":5.73,"lyrPeRate":35.104712,"pbRate":1.486198,"volumeRatio":0.456985,"committee":0.894737,"roa":0.013083,"roe":0.034929,"changeRate5Min":-0.000745,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.25,"divideRate":0.021129,"floatMarketCap":41085353564.55,"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":0.3467,"impliedVolPercentile":0.239},{"symbol":"DLTR","nameCN":"Dollar Tree","changeRate":-0.021718,"change":-2.97,"latestPrice":133.78,"close":133.78,"volume":1433100,"market":"US","high":136.165,"low":132.28,"preClose":136.75,"open":136,"turnoverRate":0.007464,"peRate":21.036556,"amplitude":0.02841,"marketValue":25709116382.64,"askSize":15,"bidSize":20,"askPrice":133.84,"bidPrice":133.79,"week52High":142.4,"week52Low":84.71,"changeRate5Day":0.025291,"changeRate20Day":0.05538,"changeRate60Day":0.148918,"changeRateWTD":0.017493,"changeRateMTD":0.051647,"changeRateQTD":0.106077,"changeRateYTD":0.087554,"amount":190882027.404785,"eps":6.359406,"lyrEps":6.217266,"lyrPeRate":21.517497,"pbRate":7.3308,"volumeRatio":0.728881,"committee":0.142857,"roa":0.067386,"roe":0.339755,"changeRate5Min":0.000299,"earningDate":1787760000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":25685760000,"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":"BLDR","nameCN":"Builders FirstSource","changeRate":-0.021789,"change":-1.53,"latestPrice":68.69,"close":68.69,"volume":1041392,"market":"US","high":71.61,"low":68.62,"preClose":70.22,"open":71.61,"turnoverRate":0.009987,"peRate":73.94378,"amplitude":0.04258,"marketValue":7418520000,"askSize":22,"bidSize":150,"askPrice":68.74,"bidPrice":68.66,"week52High":151.03,"week52Low":65.1,"changeRate5Day":0.015824,"changeRate20Day":-0.067725,"changeRate60Day":-0.099266,"changeRateWTD":-0.021649,"changeRateMTD":0.033865,"changeRateQTD":-0.232342,"changeRateYTD":-0.332394,"amount":72623005.177368,"eps":0.928949,"lyrEps":3.89,"lyrPeRate":17.658098,"pbRate":1.852234,"volumeRatio":0.687534,"committee":0.744186,"roa":0.023892,"roe":0.025063,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7162612520.02,"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":0.5457,"impliedVolPercentile":0.4223},{"symbol":"BROS","nameCN":"Dutch Bros Inc.","changeRate":-0.021848,"change":-1.135,"latestPrice":50.815,"close":50.815,"volume":2232216,"market":"US","high":52.57,"low":50.7375,"preClose":51.95,"open":51.695,"turnoverRate":0.018148,"peRate":70.931537,"amplitude":0.035274,"marketValue":8874750976.195,"askSize":201,"bidSize":107,"askPrice":50.83,"bidPrice":50.8,"week52High":74.65,"week52Low":44.58,"changeRate5Day":0.04903,"changeRate20Day":-0.214242,"changeRate60Day":-0.123879,"changeRateWTD":0.018949,"changeRateMTD":-0.228087,"changeRateQTD":-0.292369,"changeRateYTD":-0.169961,"amount":115287547.839203,"eps":0.716395,"lyrEps":0.637059,"lyrPeRate":79.764983,"pbRate":11.126094,"volumeRatio":0.616904,"committee":-0.305195,"roa":0.037878,"roe":0.145617,"changeRate5Min":0.000295,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6250245000,"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":0.4147,"impliedVolPercentile":0.0837},{"symbol":"FICO","nameCN":"Fair Isaac","changeRate":-0.021905,"change":-25.55,"latestPrice":1140.85,"close":1140.85,"volume":120849,"market":"US","high":1169.2664,"low":1134.67,"preClose":1166.4,"open":1151.62,"turnoverRate":0.005782,"peRate":33.096111,"amplitude":0.029661,"marketValue":24639661889.75,"askSize":30,"bidSize":3,"askPrice":1141.38,"bidPrice":1140.31,"week52High":1998.01,"week52Low":870.01,"changeRate5Day":0.058185,"changeRate20Day":-0.146211,"changeRate60Day":-0.087751,"changeRateWTD":-0.027135,"changeRateMTD":0.015922,"changeRateQTD":-0.045138,"changeRateYTD":-0.325188,"amount":138422365.32019,"eps":34.470818,"lyrEps":26.54,"lyrPeRate":42.986059,"pbRate":-6.013876,"volumeRatio":0.479698,"committee":-0.818182,"roa":0.399811,"roe":3.562133,"changeRate5Min":-0.001134,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":23843765000,"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":0.5501,"impliedVolPercentile":0.5817},{"symbol":"TYL","nameCN":"Tyler","changeRate":-0.021951,"change":-7.81,"latestPrice":347.98,"close":347.98,"volume":362010,"market":"US","high":354,"low":343,"preClose":355.79,"open":347.73,"turnoverRate":0.009522,"peRate":45.82615,"amplitude":0.030917,"marketValue":14250572306.52,"askSize":11,"bidSize":62,"askPrice":348.09,"bidPrice":347.79,"week52High":566.58,"week52Low":270.71,"changeRate5Day":0.04747,"changeRate20Day":0.043888,"changeRate60Day":0.111225,"changeRateWTD":-0.007841,"changeRateMTD":0.123966,"changeRateQTD":0.189838,"changeRateYTD":-0.23344,"amount":126530526.654968,"eps":7.593481,"lyrEps":7.2,"lyrPeRate":48.330556,"pbRate":4.691962,"volumeRatio":0.602661,"committee":0.69863,"roa":0.041764,"roe":0.097308,"changeRate5Min":0.000345,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13229051266,"shortable":3,"shares":40952274,"floatShares":38016700,"preHourTrading":{"tag":"盘前","latestPrice":352.45,"preClose":355.79,"latestTime":"09:26 EDT","volume":576,"amount":203174.85888,"timestamp":1787664392872,"change":-3.340000000000032,"changeRate":-0.009387560077573938},"postHourTrading":{"tag":"盘后","latestPrice":355.79,"preClose":355.79,"latestTime":"19:42 EDT","volume":29468,"amount":10468982.049,"timestamp":1787614920198,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":355.7900085449219,"preClose":355.7900085449219,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.4806,"impliedVolPercentile":0.5538},{"symbol":"GTLB","nameCN":"GitLab, Inc.","changeRate":-0.022008,"change":-0.925,"latestPrice":41.105,"close":41.105,"volume":1597324,"market":"US","high":42.3,"low":40.835,"preClose":42.03,"open":41.93,"turnoverRate":0.011282,"peRate":0,"amplitude":0.034856,"marketValue":6940655006.515,"askSize":219,"bidSize":216,"askPrice":41.12,"bidPrice":41.1,"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":65991805.860001,"eps":-0.148986,"lyrEps":-0.335483,"lyrPeRate":0,"pbRate":7.044891,"volumeRatio":0.52567,"committee":-0.86383,"roa":-0.019489,"roe":-0.029602,"changeRate5Min":0,"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":0.841,"impliedVolPercentile":0.8765},{"symbol":"ONON","nameCN":"On Holding AG","changeRate":-0.022026,"change":-0.65,"latestPrice":28.86,"close":28.86,"volume":6991403,"market":"US","high":29.08,"low":28.55,"preClose":29.51,"open":28.89,"turnoverRate":0.028305,"peRate":19.698947,"amplitude":0.01796,"marketValue":9610380000,"askSize":100,"bidSize":102,"askPrice":28.86,"bidPrice":28.85,"week52High":51.0796,"week52Low":28.55,"changeRate5Day":-0.069932,"changeRate20Day":-0.238321,"changeRate60Day":-0.292994,"changeRateWTD":-0.038641,"changeRateMTD":-0.203642,"changeRateQTD":-0.185206,"changeRateYTD":-0.379088,"amount":201680123.081608,"eps":1.465053,"lyrEps":0.769453,"lyrPeRate":37.507164,"pbRate":5.027927,"volumeRatio":1.017112,"committee":0.009901,"roa":0.095804,"roe":0.239511,"changeRate5Min":0.000173,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7128420000,"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":0.4158,"impliedVolPercentile":0.1514},{"symbol":"HAL","nameCN":"Halliburton","changeRate":-0.022379,"change":-0.775,"latestPrice":33.855,"close":33.855,"volume":5271690,"market":"US","high":34.65,"low":33.835,"preClose":34.63,"open":34.145,"turnoverRate":0.006367,"peRate":17.725131,"amplitude":0.023535,"marketValue":28274255706.735,"askSize":272,"bidSize":231,"askPrice":33.87,"bidPrice":33.86,"week52High":43.59,"week52Low":21.4,"changeRate5Day":-0.023226,"changeRate20Day":0.084054,"changeRate60Day":-0.128571,"changeRateWTD":-0.04202,"changeRateMTD":0.049767,"changeRateQTD":-0.002798,"changeRateYTD":0.197983,"amount":179968917.444649,"eps":1.91,"lyrEps":1.504103,"lyrPeRate":22.508432,"pbRate":2.568052,"volumeRatio":0.517889,"committee":-0.081511,"roa":0.072575,"roe":0.149173,"changeRate5Min":-0.000885,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.68,"divideRate":0.020086,"floatMarketCap":28031939966.144997,"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":0.3367,"impliedVolPercentile":0.0637},{"symbol":"PTC","nameCN":"PTC Inc","changeRate":-0.022811,"change":-3.52,"latestPrice":150.79,"close":150.79,"volume":620245,"market":"US","high":153.86,"low":150.245,"preClose":154.31,"open":153.6,"turnoverRate":0.005733,"peRate":14.61294,"amplitude":0.023427,"marketValue":16361664977,"askSize":25,"bidSize":10,"askPrice":150.82,"bidPrice":150.74,"week52High":217.64,"week52Low":108.5,"changeRate5Day":0.029424,"changeRate20Day":0.182574,"changeRate60Day":0.086931,"changeRateWTD":-0.025149,"changeRateMTD":0.099052,"changeRateQTD":0.32726,"changeRateYTD":-0.134435,"amount":93791178.252106,"eps":10.318936,"lyrEps":6.08,"lyrPeRate":24.800987,"pbRate":4.715526,"volumeRatio":0.744945,"committee":-0.428571,"roa":0.115369,"roe":0.350531,"changeRate5Min":0.000066,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":16314183317.06,"shortable":3,"shares":108506300,"floatShares":108191414,"preHourTrading":{"tag":"盘前","latestPrice":153.35,"preClose":154.31,"latestTime":"09:25 EDT","volume":79795,"amount":12312773.06065,"timestamp":1787664320051,"change":-0.960000000000008,"changeRate":-0.00622124295249827},"postHourTrading":{"tag":"盘后","latestPrice":154.31,"preClose":154.31,"latestTime":"19:30 EDT","volume":68553,"amount":10578414.9,"timestamp":1787614203733,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":154.30999755859375,"preClose":154.30999755859375,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.4083,"impliedVolPercentile":0.753},{"symbol":"PODD","nameCN":"Insulet","changeRate":-0.022899,"change":-3.33,"latestPrice":142.09,"close":142.09,"volume":1178676,"market":"US","high":146.095,"low":141.78,"preClose":145.42,"open":145.28,"turnoverRate":0.017064,"peRate":26.825495,"amplitude":0.029673,"marketValue":9841679133,"askSize":280,"bidSize":1,"askPrice":142.14,"bidPrice":142.03,"week52High":354.88,"week52Low":126.4,"changeRate5Day":-0.040127,"changeRate20Day":-0.15155,"changeRate60Day":-0.019663,"changeRateWTD":-0.040969,"changeRateMTD":-0.140671,"changeRateQTD":-0.066732,"changeRateYTD":-0.500106,"amount":169020584.481445,"eps":5.296827,"lyrEps":3.479119,"lyrPeRate":40.840799,"pbRate":6.920039,"volumeRatio":1.009467,"committee":-0.992883,"roa":0.097146,"roe":0.260164,"changeRate5Min":0.000422,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9814765297.74,"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":0.4339,"impliedVolPercentile":0.3904},{"symbol":"LDOS","nameCN":"Leidos","changeRate":-0.022972,"change":-3.18,"latestPrice":135.25,"close":135.25,"volume":714747,"market":"US","high":137.8827,"low":134.6601,"preClose":138.43,"open":137.395,"turnoverRate":0.005718,"peRate":12.628798,"amplitude":0.02328,"marketValue":17012484276.5,"askSize":86,"bidSize":1,"askPrice":135.32,"bidPrice":135.17,"week52High":205.77,"week52Low":98.86,"changeRate5Day":-0.05736,"changeRate20Day":0.1427,"changeRate60Day":0.058294,"changeRateWTD":-0.043426,"changeRateMTD":0.169983,"changeRateQTD":0.313489,"changeRateYTD":-0.250277,"amount":96990707.65947,"eps":10.709649,"lyrEps":11.14,"lyrPeRate":12.140934,"pbRate":3.219622,"volumeRatio":0.770757,"committee":-0.977011,"roa":0.089099,"roe":0.277805,"changeRate5Min":0.000814,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6888,"divideRate":0.012487,"floatMarketCap":16906250000,"shortable":3,"shares":125785466,"floatShares":125000000,"preHourTrading":{"tag":"盘前","latestPrice":138,"preClose":138.43,"latestTime":"09:09 EDT","volume":85,"amount":11741.7793,"timestamp":1787663399000,"change":-0.4300000000000068,"changeRate":-0.0031062630932601806},"postHourTrading":{"tag":"盘后","latestPrice":138.43,"preClose":138.43,"latestTime":"19:55 EDT","volume":55514,"amount":7684811.35,"timestamp":1787615746384,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":138.42999267578125,"preClose":138.42999267578125,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3323,"impliedVolPercentile":0.502},{"symbol":"HMC","nameCN":"Honda","changeRate":-0.023013,"change":-0.75,"latestPrice":31.84,"close":31.84,"volume":503461,"market":"US","high":31.95,"low":31.61,"preClose":32.59,"open":31.911,"turnoverRate":0.000422,"peRate":0,"amplitude":0.010433,"marketValue":41551200000,"askSize":216,"bidSize":104,"askPrice":31.85,"bidPrice":31.84,"week52High":34.89,"week52Low":23.245,"changeRate5Day":-0.003443,"changeRate20Day":0.051519,"changeRate60Day":0.179696,"changeRateWTD":-0.04585,"changeRateMTD":0.057456,"changeRateQTD":0.174474,"changeRateYTD":0.080054,"amount":16002656.650904,"eps":-0.798997,"lyrEps":-2.001069,"lyrPeRate":0,"pbRate":0.003361,"volumeRatio":0.581405,"committee":-0.35,"roa":-0.001543,"roe":-0.007621,"changeRate5Min":-0.000157,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":210,"divideRate":6.595477,"floatMarketCap":37985120000,"shortable":3,"shares":1305000000,"floatShares":1193000000,"preHourTrading":{"tag":"盘前","latestPrice":32.04,"preClose":32.59,"latestTime":"09:28 EDT","volume":1492,"amount":47627.449436,"timestamp":1787664498080,"change":-0.5500000000000043,"changeRate":-0.01687634243633029},"postHourTrading":{"tag":"盘后","latestPrice":32.59,"preClose":32.59,"latestTime":"19:54 EDT","volume":42039,"amount":1370070.7118,"timestamp":1787615688016,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":31.81999969482422,"preClose":32.59000015258789,"latestTime":"20260825 04:00 EDT","volume":16760,"amount":536455,"timestamp":1787644802014,"change":-0.7700004577636719,"changeRate":-0.023626893346379074},"impliedVol":0.2833,"impliedVolPercentile":0.2629}]}}}