US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Quantum Computing

3,646.53

+0.04270.00%

Number of Gainers:14

Number of Losers:5

Number of Flat:- -

PE:- -

High:3,679.50

Open:3,646.23

Low:3,638.01

Close:3,646.20

Volume:109.36M

Turnover:12.35B

Market Cap:11.47T

Float Cap:10.05T

Loading ...

Constituent

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

Amplitech Group Inc. US AMPG	3.6271	+5.13%	+0.1771	1.72M	6.36M	108.97M
Rigetti Computing US RGTI	16.925	+3.39%	+0.5550	8.34M	139.84M	5.62B
Quantum Computing Inc. US QUBT	8.505	+3.22%	+0.2650	3.37M	28.43M	1.92B
Keysight US KEYS	318.37	+2.48%	+7.71	684.92K	217.02M	54.12B
CryoPort US CYRX	16.64	+1.84%	+0.3000	173.55K	2.90M	838.69M
IONQ Inc. US IONQ	41.78	+1.75%	+0.7200	7.42M	309.11M	15.92B
D-Wave Quantum Inc. US QBTS	18.98	+1.61%	+0.3000	9.37M	177.21M	7.02B
Arqit Quantum Inc. US ARQQ	20.44	+1.54%	+0.3100	136.95K	2.84M	355.71M
QUANTUM CORP US QMCO	21.89	+1.53%	+0.3300	499.08K	10.88M	861.91M
Taiwan Semiconductor Manufacturing US TSM	415.03	+1.20%	+4.91	4.17M	1.74B	2.15T
Intel US INTC	87.7199	+0.53%	+0.4599	53.41M	4.74B	460.79B
Baidu US BIDU	92.53	+0.38%	+0.3500	846.91K	78.31M	31.48B
IBM US IBM	231.73	+0.30%	+0.6900	1.38M	319.84M	217.80B
Honeywell US HON	215.12	+0.16%	+0.3500	731.40K	157.64M	68.29B
FormFactor US FORM	107.775	-0.12%	-0.1250	293.97K	31.94M	8.40B
Intuitive Machines US LUNR	16.62	-0.24%	-0.0400	3.79M	62.35M	3.80B
Alphabet US GOOG	343.39	-0.35%	-1.2000	4.83M	1.66B	4.20T
Alphabet US GOOGL	346.8	-0.36%	-1.2600	7.43M	2.58B	4.24T
nLIGHT US LASR	43.35	-1.72%	-0.7600	565.86K	25.03M	2.50B

{"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/BK4602"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4602","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4602\",,,,,undefined,":{"symbol":"BK4602","market":"US","secType":"PLATE","nameCN":"Quantum Computing","latestPrice":3646.245,"timestamp":1787678715414,"preClose":3646.2024,"halted":0,"volume":109366093,"delay":0,"changeRate":0.000012,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":0.042725,"latestTime":"08-25 13:25:15 EDT","open":3646.2307,"high":3679.4956,"low":3638.0068,"amount":12352665679.51831,"amplitude":0.011379,"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":6.838598,"peRate":19.912803,"turnoverRate":0.003227,"increases":14,"decrements":5,"flats":0,"marketCap":11473814246328,"floatMarketCap":10049738248736},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4602\",,,,,undefined,":{"symbol":"BK4602","high":3679.4956,"amplitude":0.011379,"preClose":3646.2024,"low":3638.0068,"pbRate":"6.838598","latestPrice":3646.5334,"volume":109356784,"delay":0,"open":3646.2307,"prevYearClose":3145.7783,"prevWeekClose":3644.9521,"prevMonthClose":3722.0667,"prevQuarterClose":3936.9612,"fiveDayClose":3644.1448,"twentyDayClose":3514.2417,"sixtyDayClose":3988.9746,"secType":"PLATE","market":"US","turnoverRate":0.003226,"peRate":19.912803,"marketCap":11473901769912,"floatMarketCap":10049814276384,"timestamp":1787678713107,"nameCN":"Quantum Computing"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4602\",,,,undefined,":{"bkCode":"BK4602","up":14,"down":5,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4602\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"AMPG","nameCN":"Amplitech Group Inc.","changeRate":0.051333,"change":0.1771,"latestPrice":3.6271,"close":3.6271,"volume":1724386,"market":"US","high":3.77,"low":3.5,"preClose":3.45,"open":3.5,"turnoverRate":0.064159,"peRate":0,"amplitude":0.078261,"marketValue":108972182.5377,"askSize":100,"bidSize":1002,"askPrice":3.63,"bidPrice":3.62,"week52High":10.11,"week52Low":1.64,"changeRate5Day":0.027507,"changeRate20Day":-0.259776,"changeRate60Day":-0.179389,"changeRateWTD":0.048295,"changeRateMTD":-0.219978,"changeRateQTD":-0.478865,"changeRateYTD":0.213077,"amount":6355024.634768,"eps":-0.3465,"lyrEps":-0.333835,"lyrPeRate":0,"pbRate":2.330762,"volumeRatio":1.568567,"committee":0.818512,"roa":-0.097056,"roe":-0.19391,"changeRate5Min":-0.004911,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":97484812.2632,"shortable":3,"shares":30043887,"floatShares":26876792,"preHourTrading":{"tag":"盘前","latestPrice":3.48,"preClose":3.45,"latestTime":"09:25 EDT","volume":19327,"amount":67408.498003,"timestamp":1787664300050,"change":0.029999999999999805,"changeRate":0.008695652173912986},"postHourTrading":{"tag":"盘后","latestPrice":3.43,"preClose":3.45,"latestTime":"19:57 EDT","volume":3155,"amount":10842.7426,"timestamp":1787615840235,"change":-0.020000000000000018,"changeRate":-0.005797101449275368},"overnightTrading":{"tag":"夜盘","latestPrice":3.4800000190734863,"preClose":3.450000047683716,"latestTime":"20260825 04:00 EDT","volume":511,"amount":1791,"timestamp":1787644802103,"change":0.029999971389770508,"changeRate":0.008695643760907219},"impliedVol":1.0408,"impliedVolPercentile":0.1283},{"symbol":"RGTI","nameCN":"Rigetti Computing","changeRate":0.033903,"change":0.555,"latestPrice":16.925,"close":16.925,"volume":8341477,"market":"US","high":17.145,"low":16.34,"preClose":16.37,"open":16.83,"turnoverRate":0.025197,"peRate":0,"amplitude":0.049175,"marketValue":5621648177.225,"askSize":748,"bidSize":3326,"askPrice":16.93,"bidPrice":16.92,"week52High":58.1501,"week52Low":12.53,"changeRate5Day":-0.044325,"changeRate20Day":0.165634,"changeRate60Day":-0.337314,"changeRateWTD":-0.054997,"changeRateMTD":0.132107,"changeRateQTD":-0.123965,"changeRateYTD":-0.235892,"amount":139841372.500826,"eps":-0.795477,"lyrEps":-0.7,"lyrPeRate":0,"pbRate":10.460165,"volumeRatio":0.703079,"committee":0.628231,"roa":-0.094518,"roe":-0.43765,"changeRate5Min":-0.002064,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5602995608.625,"shortable":0,"shares":332150557,"floatShares":331048485,"preHourTrading":{"tag":"盘前","latestPrice":16.82,"preClose":16.37,"latestTime":"09:29 EDT","volume":222944,"amount":3738551.948992,"timestamp":1787664599015,"change":0.4499999999999993,"changeRate":0.027489309712889386},"postHourTrading":{"tag":"盘后","latestPrice":16.4871,"preClose":16.37,"latestTime":"19:59 EDT","volume":637446,"amount":10447509.7199,"timestamp":1787615996016,"change":0.11710000000000065,"changeRate":0.007153329260843045},"overnightTrading":{"tag":"夜盘","latestPrice":16.739999771118164,"preClose":16.3700008392334,"latestTime":"20260825 04:00 EDT","volume":63671,"amount":1056282,"timestamp":1787644802127,"change":0.3699989318847656,"changeRate":0.022602254912412856},"impliedVol":0.7957,"impliedVolPercentile":0.0199},{"symbol":"QUBT","nameCN":"Quantum Computing Inc.","changeRate":0.03216,"change":0.265,"latestPrice":8.505,"close":8.505,"volume":3369353,"market":"US","high":8.58,"low":8.22,"preClose":8.24,"open":8.448,"turnoverRate":0.016902,"peRate":0,"amplitude":0.043689,"marketValue":1918065775.185,"askSize":1477,"bidSize":2005,"askPrice":8.51,"bidPrice":8.5,"week52High":25.84,"week52Low":6.18,"changeRate5Day":-0.001761,"changeRate20Day":0.101684,"changeRate60Day":-0.28888,"changeRateWTD":-0.046525,"changeRateMTD":0.05,"changeRateQTD":-0.123196,"changeRateYTD":-0.171053,"amount":28433250.63255,"eps":-0.066168,"lyrEps":-0.113525,"lyrPeRate":0,"pbRate":1.204786,"volumeRatio":0.625933,"committee":0.151637,"roa":-0.04163,"roe":-0.015067,"changeRate5Min":-0.001174,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1695402145.08,"shortable":3,"shares":225522137,"floatShares":199341816,"preHourTrading":{"tag":"盘前","latestPrice":8.44,"preClose":8.24,"latestTime":"09:29 EDT","volume":114098,"amount":957297.166838,"timestamp":1787664599999,"change":0.1999999999999993,"changeRate":0.024271844660194088},"postHourTrading":{"tag":"盘后","latestPrice":8.27,"preClose":8.24,"latestTime":"19:56 EDT","volume":173050,"amount":1430470.0241,"timestamp":1787615817635,"change":0.02999999999999936,"changeRate":0.0036407766990290487},"overnightTrading":{"tag":"夜盘","latestPrice":8.34000015258789,"preClose":8.239999771118164,"latestTime":"20260825 04:00 EDT","volume":19472,"amount":162326,"timestamp":1787644802127,"change":0.10000038146972656,"changeRate":0.012135968962066677},"impliedVol":0.8042,"impliedVolPercentile":0.008},{"symbol":"KEYS","nameCN":"Keysight","changeRate":0.024818,"change":7.71,"latestPrice":318.37,"close":318.37,"volume":684916,"market":"US","high":319.62,"low":313.865,"preClose":310.66,"open":319.115,"turnoverRate":0.004037,"peRate":43.731105,"amplitude":0.018525,"marketValue":54122900000,"askSize":99,"bidSize":40,"askPrice":318.44,"bidPrice":318.25,"week52High":374.9629,"week52Low":158.79,"changeRate5Day":-0.066364,"changeRate20Day":0.043255,"changeRate60Day":-0.058996,"changeRateWTD":0.007086,"changeRateMTD":-0.002225,"changeRateQTD":-0.090553,"changeRateYTD":0.566859,"amount":217021825.765747,"eps":7.280173,"lyrEps":4.918604,"lyrPeRate":64.727715,"pbRate":8.236631,"volumeRatio":0.489911,"committee":-0.42446,"roa":0.077252,"roe":0.208969,"changeRate5Min":-0.000094,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":54012204661.22,"shortable":3,"shares":170000000,"floatShares":169652306,"preHourTrading":{"tag":"盘前","latestPrice":317,"preClose":310.66,"latestTime":"09:25 EDT","volume":788,"amount":249436.07312,"timestamp":1787664354595,"change":6.339999999999975,"changeRate":0.02040816326530604},"postHourTrading":{"tag":"盘后","latestPrice":311.25,"preClose":310.66,"latestTime":"19:52 EDT","volume":152955,"amount":47517486.5504,"timestamp":1787615578941,"change":0.589999999999975,"changeRate":0.0018991823858880285},"overnightTrading":{"tag":"夜盘","latestPrice":310.6600036621094,"preClose":310.6600036621094,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.4224,"impliedVolPercentile":0.502},{"symbol":"CYRX","nameCN":"CryoPort","changeRate":0.01836,"change":0.3,"latestPrice":16.64,"close":16.64,"volume":173552,"market":"US","high":16.94,"low":16.42,"preClose":16.34,"open":16.51,"turnoverRate":0.003777,"peRate":0,"amplitude":0.031824,"marketValue":838694488.32,"askSize":200,"bidSize":188,"askPrice":16.64,"bidPrice":16.61,"week52High":17.2,"week52Low":7.61,"changeRate5Day":0.102717,"changeRate20Day":0.096902,"changeRate60Day":0.060548,"changeRateWTD":-0.028605,"changeRateMTD":0.102717,"changeRateQTD":0.059873,"changeRateYTD":0.733333,"amount":2898153.020325,"eps":-0.90578,"lyrEps":1.404007,"lyrPeRate":11.851793,"pbRate":1.887149,"volumeRatio":0.371823,"committee":-0.360544,"roa":-0.023868,"roe":-0.065409,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":764581376,"shortable":3,"shares":50402313,"floatShares":45948400,"preHourTrading":{"tag":"盘前","latestPrice":17.09,"preClose":16.34,"latestTime":"07:41 EDT","volume":6,"amount":100.7214,"timestamp":1787658112392,"change":0.75,"changeRate":0.04589963280293758},"postHourTrading":{"tag":"盘后","latestPrice":16.34,"preClose":16.34,"latestTime":"19:30 EDT","volume":64715,"amount":1057443.1,"timestamp":1787614206222,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":16.34000015258789,"preClose":16.34000015258789,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.576,"impliedVolPercentile":0.1594},{"symbol":"IONQ","nameCN":"IONQ Inc.","changeRate":0.017535,"change":0.72,"latestPrice":41.78,"close":41.78,"volume":7419542,"market":"US","high":42.24,"low":40.995,"preClose":41.06,"open":42.07,"turnoverRate":0.02061,"peRate":0,"amplitude":0.030321,"marketValue":15918180000,"askSize":35,"bidSize":110,"askPrice":41.78,"bidPrice":41.77,"week52High":84.64,"week52Low":25.89,"changeRate5Day":-0.053037,"changeRate20Day":0.233176,"changeRate60Day":-0.420286,"changeRateWTD":-0.068658,"changeRateMTD":0.146542,"changeRateQTD":-0.215546,"changeRateYTD":-0.068866,"amount":309106156.726936,"eps":-3.987156,"lyrEps":-1.820535,"lyrPeRate":0,"pbRate":4.784246,"volumeRatio":0.712774,"committee":-0.137741,"roa":-0.144687,"roe":-0.604834,"changeRate5Min":-0.000012,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":15040800000,"shortable":3,"shares":381000000,"floatShares":360000000,"preHourTrading":{"tag":"盘前","latestPrice":42.15,"preClose":41.06,"latestTime":"09:29 EDT","volume":288847,"amount":12126428.190695,"timestamp":1787664599999,"change":1.0899999999999963,"changeRate":0.026546517291768053},"postHourTrading":{"tag":"盘后","latestPrice":41.2,"preClose":41.06,"latestTime":"19:59 EDT","volume":975783,"amount":40099432.344304,"timestamp":1787615990769,"change":0.14000000000000057,"changeRate":0.0034096444227959223},"overnightTrading":{"tag":"夜盘","latestPrice":41.7400016784668,"preClose":41.060001373291016,"latestTime":"20260825 04:00 EDT","volume":164593,"amount":6845391,"timestamp":1787644802106,"change":0.6800003051757812,"changeRate":0.016561136932112048},"impliedVol":0.8111,"impliedVolPercentile":0.0478},{"symbol":"QBTS","nameCN":"D-Wave Quantum Inc.","changeRate":0.01606,"change":0.3,"latestPrice":18.98,"close":18.98,"volume":9373334,"market":"US","high":19.28,"low":18.63,"preClose":18.68,"open":19.03,"turnoverRate":0.025805,"peRate":0,"amplitude":0.034797,"marketValue":7022600000,"askSize":645,"bidSize":395,"askPrice":18.98,"bidPrice":18.97,"week52High":46.75,"week52Low":12.75,"changeRate5Day":-0.028162,"changeRate20Day":0.076269,"changeRate60Day":-0.370272,"changeRateWTD":-0.069152,"changeRateMTD":0.049779,"changeRateQTD":-0.208837,"changeRateYTD":-0.274187,"amount":177208982.177742,"eps":-0.693549,"lyrEps":-1.11,"lyrPeRate":0,"pbRate":6.483737,"volumeRatio":1.040612,"committee":-0.686275,"roa":-0.106504,"roe":-0.279849,"changeRate5Min":-0.002365,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6894211080.64,"shortable":3,"shares":370000000,"floatShares":363235568,"preHourTrading":{"tag":"盘前","latestPrice":19.01,"preClose":18.68,"latestTime":"09:29 EDT","volume":248180,"amount":4736224.43304,"timestamp":1787664599999,"change":0.33000000000000185,"changeRate":0.01766595289079239},"postHourTrading":{"tag":"盘后","latestPrice":18.75,"preClose":18.68,"latestTime":"19:59 EDT","volume":729760,"amount":13628248.6477,"timestamp":1787615991619,"change":0.07000000000000028,"changeRate":0.0037473233404711074},"overnightTrading":{"tag":"夜盘","latestPrice":19.030000686645508,"preClose":18.68000030517578,"latestTime":"20260825 04:00 EDT","volume":31983,"amount":604711,"timestamp":1787644802105,"change":0.35000038146972656,"changeRate":0.018736636817545973},"impliedVol":0.7936,"impliedVolPercentile":0.012},{"symbol":"ARQQ","nameCN":"Arqit Quantum Inc.","changeRate":0.0154,"change":0.31,"latestPrice":20.44,"close":20.44,"volume":136951,"market":"US","high":21.698,"low":20.12,"preClose":20.13,"open":20.948,"turnoverRate":0.022719,"peRate":0,"amplitude":0.07839,"marketValue":355705056,"askSize":484,"bidSize":50,"askPrice":20.44,"bidPrice":20.25,"week52High":62,"week52Low":11.52,"changeRate5Day":-0.070064,"changeRate20Day":0.164672,"changeRate60Day":0.238038,"changeRateWTD":-0.033113,"changeRateMTD":0.193228,"changeRateQTD":-0.312248,"changeRateYTD":-0.065814,"amount":2841303.292904,"eps":-3.118645,"lyrEps":-2.56369,"lyrPeRate":0,"pbRate":12.47869,"volumeRatio":0.631361,"committee":-0.812734,"roa":-0.955143,"roe":-2.202099,"changeRate5Min":0.005164,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":123213321.56,"shortable":3,"shares":17402400,"floatShares":6028049,"preHourTrading":{"tag":"盘前","latestPrice":21,"preClose":20.13,"latestTime":"09:29 EDT","volume":700,"amount":14510.8411,"timestamp":1787664575989,"change":0.870000000000001,"changeRate":0.0432190760059613},"postHourTrading":{"tag":"盘后","latestPrice":20,"preClose":20.13,"latestTime":"19:57 EDT","volume":1723,"amount":34673.8927,"timestamp":1787615853302,"change":-0.129999999999999,"changeRate":-0.006458022851465425},"overnightTrading":{"tag":"夜盘","latestPrice":20.530000686645508,"preClose":20.1299991607666,"latestTime":"20260825 04:00 EDT","volume":131,"amount":2675,"timestamp":1787644802100,"change":0.40000152587890625,"changeRate":0.019870916172639978},"impliedVol":0.9948,"impliedVolPercentile":0.0996},{"symbol":"QMCO","nameCN":"QUANTUM CORP","changeRate":0.015306,"change":0.33,"latestPrice":21.89,"close":21.89,"volume":499080,"market":"US","high":22.41,"low":21.012,"preClose":21.56,"open":21.9,"turnoverRate":0.015621,"peRate":0,"amplitude":0.064842,"marketValue":861907805,"askSize":110,"bidSize":110,"askPrice":21.93,"bidPrice":21.85,"week52High":27.7999,"week52Low":4.19,"changeRate5Day":-0.069303,"changeRate20Day":0.940603,"changeRate60Day":1.254377,"changeRateWTD":-0.01618,"changeRateMTD":1.057331,"changeRateQTD":0.99,"changeRateYTD":2.393798,"amount":10877121.17775,"eps":-13.16,"lyrEps":-22.347766,"lyrPeRate":0,"pbRate":-30.976022,"volumeRatio":0.563861,"committee":0,"roa":-0.004019,"roe":0.2282,"changeRate5Min":0.001372,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":699361421,"shortable":3,"shares":39374500,"floatShares":31948900,"preHourTrading":{"tag":"盘前","latestPrice":22.08,"preClose":21.56,"latestTime":"09:29 EDT","volume":3542,"amount":76379.096486,"timestamp":1787664599005,"change":0.5199999999999996,"changeRate":0.024118738404452673},"postHourTrading":{"tag":"盘后","latestPrice":21.6434,"preClose":21.56,"latestTime":"19:59 EDT","volume":16392,"amount":353225.1523,"timestamp":1787615954646,"change":0.08340000000000103,"changeRate":0.0038682745825603447},"overnightTrading":{"tag":"夜盘","latestPrice":21.8700008392334,"preClose":21.559999465942383,"latestTime":"20260825 04:00 EDT","volume":1957,"amount":43145,"timestamp":1787644802094,"change":0.3100013732910156,"changeRate":0.01437854271660417},"impliedVol":1.1837,"impliedVolPercentile":0.0755},{"symbol":"TSM","nameCN":"Taiwan Semiconductor Manufacturing","changeRate":0.011972,"change":4.91,"latestPrice":415.03,"close":415.03,"volume":4169451,"market":"US","high":419.7695,"low":414.03,"preClose":410.12,"open":414.585,"turnoverRate":0.000893,"peRate":30.890753,"amplitude":0.013995,"marketValue":2152562640689.9998,"askSize":120,"bidSize":3,"askPrice":415.08,"bidPrice":414.97,"week52High":479,"week52Low":225.6301,"changeRate5Day":0.003919,"changeRate20Day":0.057913,"changeRate60Day":-0.008173,"changeRateWTD":-0.009357,"changeRateMTD":0.026667,"changeRateQTD":-0.130955,"changeRateYTD":0.365724,"amount":1735998028.670563,"eps":13.435412,"lyrEps":10.424495,"lyrPeRate":39.81296,"pbRate":0.334638,"volumeRatio":0.656265,"committee":-0.95122,"roa":0.190015,"roe":0.399686,"changeRate5Min":-0.000181,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.445,"divideRate":0.008301,"floatMarketCap":1938722370994.64,"shortable":3,"shares":5186523000,"floatShares":4671282488,"preHourTrading":{"tag":"盘前","latestPrice":415,"preClose":410.12,"latestTime":"09:29 EDT","volume":91090,"amount":37851717.1364,"timestamp":1787664599215,"change":4.8799999999999955,"changeRate":0.011898956403003988},"postHourTrading":{"tag":"盘后","latestPrice":409.5,"preClose":410.12,"latestTime":"19:59 EDT","volume":212754,"amount":87238211.2841,"timestamp":1787615995473,"change":-0.6200000000000045,"changeRate":-0.0015117526577587159},"overnightTrading":{"tag":"夜盘","latestPrice":412.1000061035156,"preClose":410.1199951171875,"latestTime":"20260825 04:00 EDT","volume":36634,"amount":15057596,"timestamp":1787644802097,"change":1.980010986328125,"changeRate":0.0048278821074362824},"impliedVol":0.3667,"impliedVolPercentile":0.0279},{"symbol":"INTC","nameCN":"Intel","changeRate":0.00527,"change":0.4599,"latestPrice":87.7199,"close":87.7199,"volume":53413396,"market":"US","high":90.18,"low":87.675,"preClose":87.26,"open":89.9,"turnoverRate":0.011365,"peRate":0,"amplitude":0.028707,"marketValue":460792634700,"askSize":103,"bidSize":125,"askPrice":87.72,"bidPrice":87.71,"week52High":142.35,"week52Low":23.68,"changeRate5Day":-0.092725,"changeRate20Day":0.016453,"changeRate60Day":-0.23509,"changeRateWTD":-0.026092,"changeRateMTD":-0.027496,"changeRateQTD":-0.371769,"changeRateYTD":1.377233,"amount":4743659868.831055,"eps":-2.09,"lyrEps":-0.06,"lyrPeRate":0,"pbRate":5.263675,"volumeRatio":0.871409,"committee":-0.224806,"roa":0.014118,"roe":-0.107154,"changeRate5Min":0.00015,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":412283530000,"shortable":3,"shares":5253000000,"floatShares":4700000000,"preHourTrading":{"tag":"盘前","latestPrice":90.01,"preClose":87.26,"latestTime":"09:29 EDT","volume":2013540,"amount":181376683.0254,"timestamp":1787664599999,"change":2.75,"changeRate":0.03151501260600504},"postHourTrading":{"tag":"盘后","latestPrice":87.07,"preClose":87.26,"latestTime":"19:59 EDT","volume":4112915,"amount":358768845.385355,"timestamp":1787615999989,"change":-0.19000000000001194,"changeRate":-0.002177400870960485},"overnightTrading":{"tag":"夜盘","latestPrice":89.36000061035156,"preClose":87.26000213623047,"latestTime":"20260825 04:00 EDT","volume":948235,"amount":84043851,"timestamp":1787644802107,"change":2.0999984741210938,"changeRate":0.024065991550659974},"impliedVol":0.6338,"impliedVolPercentile":0.2669},{"symbol":"BIDU","nameCN":"Baidu","changeRate":0.003797,"change":0.35,"latestPrice":92.53,"close":92.53,"volume":846908,"market":"US","high":93.12,"low":91.8,"preClose":92.18,"open":91.9,"turnoverRate":0.003069,"peRate":0,"amplitude":0.01432,"marketValue":31483578537.27,"askSize":32,"bidSize":2,"askPrice":92.53,"bidPrice":92.51,"week52High":165.3,"week52Low":88.66,"changeRate5Day":0.018268,"changeRate20Day":-0.11809,"changeRate60Day":-0.316163,"changeRateWTD":-0.007295,"changeRateMTD":-0.167222,"changeRateQTD":-0.190393,"changeRateYTD":-0.291826,"amount":78312530.586395,"eps":-2.318362,"lyrEps":1.681345,"lyrPeRate":55.033322,"pbRate":0.115854,"volumeRatio":0.226242,"committee":-0.882353,"roa":0.011948,"roe":-0.013898,"changeRate5Min":-0.000648,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":25538280000,"shortable":3,"shares":340252659,"floatShares":276000000,"preHourTrading":{"tag":"盘前","latestPrice":91.85,"preClose":92.18,"latestTime":"09:29 EDT","volume":29041,"amount":2669915.98969,"timestamp":1787664586162,"change":-0.3300000000000125,"changeRate":-0.003579952267303238},"postHourTrading":{"tag":"盘后","latestPrice":92.22,"preClose":92.18,"latestTime":"19:59 EDT","volume":73296,"amount":6759629.4392,"timestamp":1787615964818,"change":0.03999999999999204,"changeRate":0.0004339336081578655},"overnightTrading":{"tag":"夜盘","latestPrice":91.8499984741211,"preClose":92.18000030517578,"latestTime":"20260825 04:00 EDT","volume":38590,"amount":3532793,"timestamp":1787644802104,"change":-0.3300018310546875,"changeRate":-0.0035799721193552473},"impliedVol":0.4361,"impliedVolPercentile":0.0916},{"symbol":"IBM","nameCN":"IBM","changeRate":0.002986,"change":0.69,"latestPrice":231.73,"close":231.73,"volume":1375850,"market":"US","high":233.44,"low":229.51,"preClose":231.04,"open":230,"turnoverRate":0.001473,"peRate":20.487961,"amplitude":0.01701,"marketValue":217799615934.4,"askSize":2,"bidSize":8,"askPrice":231.74,"bidPrice":231.67,"week52High":332.46,"week52Low":199.19,"changeRate5Day":-0.00404,"changeRate20Day":0.01837,"changeRate60Day":-0.22186,"changeRateWTD":-0.01676,"changeRateMTD":0.036128,"changeRateQTD":-0.175954,"changeRateYTD":-0.217683,"amount":319843011.427307,"eps":11.310545,"lyrEps":11.163189,"lyrPeRate":20.758405,"pbRate":6.321828,"volumeRatio":0.495276,"committee":0.6,"roa":0.053041,"roe":0.344605,"changeRate5Min":-0.000388,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.73,"divideRate":0.029042,"floatMarketCap":216393686619.66998,"shortable":3,"shares":939885280,"floatShares":933818179,"preHourTrading":{"tag":"盘前","latestPrice":230.99,"preClose":231.04,"latestTime":"09:29 EDT","volume":15423,"amount":3555541.61346,"timestamp":1787664591088,"change":-0.04999999999998295,"changeRate":-0.00021641274238219765},"postHourTrading":{"tag":"盘后","latestPrice":231,"preClose":231.04,"latestTime":"19:59 EDT","volume":650676,"amount":150335190.6902,"timestamp":1787615996129,"change":-0.03999999999999204,"changeRate":-0.00017313019390578272},"overnightTrading":{"tag":"夜盘","latestPrice":231.17999267578125,"preClose":231.0399932861328,"latestTime":"20260825 04:00 EDT","volume":4072,"amount":941781,"timestamp":1787644802101,"change":0.1399993896484375,"changeRate":0.0006059530545218396},"impliedVol":0.3467,"impliedVolPercentile":0.4223},{"symbol":"HON","nameCN":"Honeywell","changeRate":0.00163,"change":0.35,"latestPrice":215.12,"close":215.12,"volume":731399,"market":"US","high":216.54,"low":214.44,"preClose":214.77,"open":216.51,"turnoverRate":0.002438,"peRate":8.359507,"amplitude":0.009778,"marketValue":68288468092.48,"askSize":51,"bidSize":112,"askPrice":215.21,"bidPrice":215.04,"week52High":252,"week52Low":186.76,"changeRate5Day":-0.05529,"changeRate20Day":-0.129245,"changeRate60Day":-0.095602,"changeRateWTD":-0.003613,"changeRateMTD":-0.114915,"changeRateQTD":-0.039214,"changeRateYTD":0.102671,"amount":157642353.989777,"eps":25.733574,"lyrEps":14.72,"lyrPeRate":14.61413,"pbRate":3.683901,"volumeRatio":0.450697,"committee":0.374233,"roa":0.057202,"roe":0.465771,"changeRate5Min":-0.000349,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.4,"divideRate":0.043697,"floatMarketCap":64536000000,"shortable":3,"shares":317443604,"floatShares":300000000,"preHourTrading":{"tag":"盘前","latestPrice":216.13,"preClose":214.77,"latestTime":"09:29 EDT","volume":2501,"amount":540554.6354,"timestamp":1787664599999,"change":1.3599999999999852,"changeRate":0.006332355543139103},"postHourTrading":{"tag":"盘后","latestPrice":213.8875,"preClose":214.77,"latestTime":"19:59 EDT","volume":353594,"amount":75941441.6459,"timestamp":1787615992565,"change":-0.8825000000000216,"changeRate":-0.004109046887367982},"overnightTrading":{"tag":"夜盘","latestPrice":214.97999572753906,"preClose":214.77000427246094,"latestTime":"20260825 04:00 EDT","volume":144,"amount":30950,"timestamp":1787644802046,"change":0.209991455078125,"changeRate":0.0009777503883257655},"impliedVol":0.2917,"impliedVolPercentile":0.568},{"symbol":"FORM","nameCN":"FormFactor","changeRate":-0.001158,"change":-0.125,"latestPrice":107.775,"close":107.775,"volume":293967,"market":"US","high":112.41,"low":107.04,"preClose":107.9,"open":112.215,"turnoverRate":0.003799,"peRate":74.327584,"amplitude":0.049768,"marketValue":8397606737.925,"askSize":23,"bidSize":1,"askPrice":107.81,"bidPrice":107.64,"week52High":160.27,"week52Low":27.81,"changeRate5Day":-0.133223,"changeRate20Day":0.221523,"changeRate60Day":-0.134963,"changeRateWTD":-0.05593,"changeRateMTD":0.014831,"changeRateQTD":-0.326111,"changeRateYTD":0.932144,"amount":31943619.304665,"eps":1.45,"lyrEps":0.69,"lyrPeRate":156.195652,"pbRate":7.556153,"volumeRatio":0.455896,"committee":-0.916667,"roa":0.073999,"roe":0.109894,"changeRate5Min":0.001626,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8338911179.625,"shortable":3,"shares":77917947,"floatShares":77373335,"preHourTrading":{"tag":"盘前","latestPrice":111.74,"preClose":107.9,"latestTime":"09:29 EDT","volume":1334,"amount":147954.52696,"timestamp":1787664577181,"change":3.839999999999989,"changeRate":0.035588507877664405},"postHourTrading":{"tag":"盘后","latestPrice":107.9,"preClose":107.9,"latestTime":"19:34 EDT","volume":22601,"amount":2438947.49135,"timestamp":1787614486298,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":110.69999694824219,"preClose":107.9000015258789,"latestTime":"20260825 04:00 EDT","volume":1611,"amount":177596,"timestamp":1787644802081,"change":2.7999954223632812,"changeRate":0.025949910869016306},"impliedVol":0.8007,"impliedVolPercentile":0.5458},{"symbol":"LUNR","nameCN":"Intuitive Machines","changeRate":-0.002401,"change":-0.04,"latestPrice":16.62,"close":16.62,"volume":3785058,"market":"US","high":16.97,"low":16.14,"preClose":16.66,"open":16.97,"turnoverRate":0.017785,"peRate":0,"amplitude":0.04982,"marketValue":3804718010.16,"askSize":127,"bidSize":313,"askPrice":16.62,"bidPrice":16.61,"week52High":46.75,"week52Low":7.78,"changeRate5Day":-0.139306,"changeRate20Day":0.343573,"changeRate60Day":-0.620808,"changeRateWTD":-0.092795,"changeRateMTD":0.34684,"changeRateQTD":-0.223001,"changeRateYTD":0.02403,"amount":62351843.59029,"eps":-0.958926,"lyrEps":-0.726955,"lyrPeRate":0,"pbRate":-13.090422,"volumeRatio":0.729389,"committee":-0.028777,"roa":-0.055166,"roe":-0.307688,"changeRate5Min":-0.000601,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3537112991.46,"shortable":3,"shares":228924068,"floatShares":212822683,"preHourTrading":{"tag":"盘前","latestPrice":16.84,"preClose":16.66,"latestTime":"09:29 EDT","volume":134100,"amount":2278356.1839,"timestamp":1787664599999,"change":0.17999999999999972,"changeRate":0.01080432172869146},"postHourTrading":{"tag":"盘后","latestPrice":16.7,"preClose":16.66,"latestTime":"19:59 EDT","volume":245092,"amount":4086347.8528,"timestamp":1787615970839,"change":0.03999999999999915,"changeRate":0.00240096038415361},"overnightTrading":{"tag":"夜盘","latestPrice":16.739999771118164,"preClose":16.65999984741211,"latestTime":"20260825 04:00 EDT","volume":41497,"amount":698693,"timestamp":1787644802101,"change":0.07999992370605469,"changeRate":0.004801916232819265},"impliedVol":0.9473,"impliedVolPercentile":0.1195},{"symbol":"GOOG","nameCN":"Alphabet","changeRate":-0.003482,"change":-1.2,"latestPrice":343.39,"close":343.39,"volume":4827187,"market":"US","high":346.7,"low":342.145,"preClose":344.59,"open":345.662,"turnoverRate":0.00046,"peRate":17.219541,"amplitude":0.013219,"marketValue":4199659700000,"askSize":57,"bidSize":52,"askPrice":343.42,"bidPrice":343.36,"week52High":404.47,"week52Low":206.39,"changeRate5Day":0.006183,"changeRate20Day":0.032441,"changeRate60Day":-0.087772,"changeRateWTD":0.004799,"changeRateMTD":-0.037179,"changeRateQTD":-0.028132,"changeRateYTD":0.094296,"amount":1660600352.382385,"eps":19.941879,"lyrEps":10.800572,"lyrPeRate":31.793686,"pbRate":6.746907,"volumeRatio":0.541799,"committee":-0.151515,"roa":0.129585,"roe":0.486756,"changeRate5Min":-0.001161,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.85,"divideRate":0.002475,"floatMarketCap":3606617354443.6,"shortable":3,"shares":12230000000,"floatShares":10502977240,"preHourTrading":{"tag":"盘前","latestPrice":345.81,"preClose":344.59,"latestTime":"09:29 EDT","volume":161728,"amount":55876268.73024,"timestamp":1787664599999,"change":1.2200000000000273,"changeRate":0.003540439362720994},"postHourTrading":{"tag":"盘后","latestPrice":344.6872,"preClose":344.59,"latestTime":"19:59 EDT","volume":3005990,"amount":1035833160.673,"timestamp":1787615998566,"change":0.09720000000004347,"changeRate":0.00028207434922674333},"overnightTrading":{"tag":"夜盘","latestPrice":344.1300048828125,"preClose":344.5899963378906,"latestTime":"20260825 04:00 EDT","volume":29533,"amount":10175832,"timestamp":1787644802126,"change":-0.459991455078125,"changeRate":-0.001334894976542141},"impliedVol":0.298,"impliedVolPercentile":0.1275},{"symbol":"GOOGL","nameCN":"Alphabet","changeRate":-0.00362,"change":-1.26,"latestPrice":346.8,"close":346.8,"volume":7425020,"market":"US","high":350.16,"low":345.62,"preClose":348.06,"open":349.375,"turnoverRate":0.000699,"peRate":17.390538,"amplitude":0.013044,"marketValue":4241364000000,"askSize":40,"bidSize":10,"askPrice":346.81,"bidPrice":346.78,"week52High":408.61,"week52Low":205.65,"changeRate5Day":0.007554,"changeRate20Day":0.039226,"changeRate60Day":-0.088184,"changeRateWTD":0.005742,"changeRateMTD":-0.026198,"changeRateQTD":-0.029577,"changeRateYTD":0.107987,"amount":2580529581.975708,"eps":19.941879,"lyrEps":10.800572,"lyrPeRate":32.109411,"pbRate":6.813907,"volumeRatio":0.585738,"committee":-0.555556,"roa":0.129585,"roe":0.486756,"changeRate5Min":-0.001095,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.85,"divideRate":0.002451,"floatMarketCap":3686137200000,"shortable":3,"shares":12230000000,"floatShares":10629000000,"preHourTrading":{"tag":"盘前","latestPrice":349.34,"preClose":348.06,"latestTime":"09:29 EDT","volume":176637,"amount":61677807.3771,"timestamp":1787664599999,"change":1.2799999999999727,"changeRate":0.00367752686318443},"postHourTrading":{"tag":"盘后","latestPrice":347.95,"preClose":348.06,"latestTime":"19:59 EDT","volume":4405230,"amount":1533237546.698491,"timestamp":1787615995004,"change":-0.11000000000001364,"changeRate":-0.0003160374648049579},"overnightTrading":{"tag":"夜盘","latestPrice":347.6499938964844,"preClose":348.05999755859375,"latestTime":"20260825 04:00 EDT","volume":52303,"amount":18196345,"timestamp":1787644802125,"change":-0.410003662109375,"changeRate":-0.0011779683531151937},"impliedVol":0.2997,"impliedVolPercentile":0.1116},{"symbol":"LASR","nameCN":"nLIGHT","changeRate":-0.01723,"change":-0.76,"latestPrice":43.35,"close":43.35,"volume":565857,"market":"US","high":46.15,"low":43.26,"preClose":44.11,"open":45.83,"turnoverRate":0.010382,"peRate":0,"amplitude":0.065518,"marketValue":2500870039.95,"askSize":15,"bidSize":53,"askPrice":43.4,"bidPrice":43.34,"week52High":86.95,"week52Low":27.22,"changeRate5Day":-0.133,"changeRate20Day":-0.315166,"changeRate60Day":-0.415138,"changeRateWTD":-0.08525,"changeRateMTD":-0.369913,"changeRateQTD":-0.377334,"changeRateYTD":0.155692,"amount":25033773.65855,"eps":-0.235016,"lyrEps":-0.469537,"lyrPeRate":0,"pbRate":5.685049,"volumeRatio":0.80191,"committee":0.558824,"roa":-0.022062,"roe":-0.038045,"changeRate5Min":-0.000461,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2362657061.55,"shortable":0,"shares":57690197,"floatShares":54501893,"preHourTrading":{"tag":"盘前","latestPrice":45.78,"preClose":44.11,"latestTime":"09:29 EDT","volume":3083,"amount":138826.639092,"timestamp":1787664599999,"change":1.6700000000000017,"changeRate":0.03785989571525735},"postHourTrading":{"tag":"盘后","latestPrice":44.5,"preClose":44.11,"latestTime":"19:57 EDT","volume":45325,"amount":1999630.3942,"timestamp":1787615824335,"change":0.39000000000000057,"changeRate":0.008841532532305612},"overnightTrading":{"tag":"夜盘","latestPrice":44.5099983215332,"preClose":44.11000061035156,"latestTime":"20260825 04:00 EDT","volume":242,"amount":10799,"timestamp":1787644801996,"change":0.3999977111816406,"changeRate":0.009068186480318723},"impliedVol":0.747,"impliedVolPercentile":0.247}]}}}