US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

1,983.81

-12.5615-0.63%

Number of Gainers:240

Number of Losers:766

Number of Flat:15

PE:- -

High:1,996.50

Open:1,996.50

Low:1,980.80

Close:1,996.37

Volume:3.58B

Turnover:432.62B

Market Cap:94.91T

Float Cap:88.81T

Loading ...

Constituent

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

Dover US DOV	186.58	-2.53%	-4.8400	640.01K	120.35M	25.16B
Winnebago US WGO	28.04	-2.54%	-0.7300	287.49K	8.17M	790.93M
Photronics US PLAB	28.36	-2.54%	-0.7400	445.73K	12.70M	1.67B
Fair Isaac US FICO	958.17	-2.54%	-25.0200	245.20K	235.28M	20.69B
Copart US CPRT	31.205	-2.58%	-0.8250	7.07M	224.49M	28.90B
Annaly Capital Management US NLY	22.025	-2.59%	-0.5850	9.49M	210.57M	16.53B
iShares MSCI Taiwan ETF US EWT	108.86	-2.59%	-2.9000	2.27M	248.02M	11.81B
Masco US MAS	67.57	-2.61%	-1.8100	1.55M	104.76M	13.32B
HubSpot US HUBS	224.175	-2.61%	-6.0150	769.80K	176.21M	11.18B
Corning US GLW	164.05	-2.62%	-4.4100	3.45M	570.96M	141.31B
Norwegian Cruise Line US NCLH	14.46	-2.63%	-0.3900	12.87M	188.00M	6.64B
Intellia Therapeutics US NTLA	11.885	-2.66%	-0.3250	2.79M	32.94M	1.66B
IBM US IBM	233.53	-2.67%	-6.4100	3.45M	816.66M	219.49B
CleanSpark, Inc. US CLSK	12.925	-2.67%	-0.3550	10.53M	136.75M	3.30B
CAVA Group Inc. US CAVA	54.995	-2.68%	-1.5150	2.54M	139.64M	6.42B
Fortive US FTV	54.3	-2.71%	-1.5100	704.78K	38.44M	16.42B
Zillow US Z	31.27	-2.71%	-0.8700	2.47M	77.77M	7.04B
Gap, Inc US GAP	20.78	-2.72%	-0.5800	2.18M	45.59M	7.30B
Upstart Holdings, Inc. US UPST	25.18	-2.74%	-0.7100	2.46M	62.43M	2.45B
Celestica US CLS	324.3	-2.79%	-9.3000	885.67K	290.89M	40.54B

1 ...44 45 46 47 48 ...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.atigrnest.com/stock/BK4588?page=46"},"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":1983.8103,"timestamp":1789067869903,"preClose":1996.3718,"halted":0,"volume":3579134411,"delay":0,"changeRate":-0.006292,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-12.561523,"latestTime":"09-10 15:17:50 EDT","open":1996.4954,"high":1996.4954,"low":1980.8049,"amount":432619453264.1535,"amplitude":0.007859,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1789070400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.187059,"peRate":25.279711,"turnoverRate":0.006005,"increases":238,"decrements":767,"flats":10,"marketCap":94912613753562.75,"floatMarketCap":88812397108687.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1996.4954,"amplitude":0.007859,"preClose":1996.3718,"low":1980.8049,"pbRate":"5.187059","latestPrice":1983.8058,"volume":3579146990,"delay":0,"open":1996.4954,"prevYearClose":1778.6405,"prevWeekClose":2018.5099,"prevMonthClose":2009.8268,"prevQuarterClose":1964.185,"fiveDayClose":2004.1056,"twentyDayClose":2023.4653,"sixtyDayClose":1979.7347,"secType":"PLATE","market":"US","turnoverRate":0.006005,"peRate":25.279711,"marketCap":94912613753562.75,"floatMarketCap":88812397108687.5,"timestamp":1789067870074,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":240,"down":766,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:45,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"DOV","nameCN":"Dover","changeRate":-0.025285,"change":-4.84,"latestPrice":186.58,"close":186.58,"volume":640013,"market":"US","high":190.135,"low":186.5,"preClose":191.42,"open":190.135,"turnoverRate":0.004786,"peRate":22.448073,"amplitude":0.01899,"marketValue":25163410228,"askSize":5,"bidSize":100,"askPrice":186.61,"bidPrice":186.5,"week52High":237.54,"week52Low":158.97,"changeRate5Day":-0.012282,"changeRate20Day":-0.103283,"changeRate60Day":-0.154484,"changeRateWTD":-0.032663,"changeRateMTD":-0.039386,"changeRateQTD":-0.168093,"changeRateYTD":-0.044356,"amount":120353802.058823,"eps":8.311626,"lyrEps":7.944792,"lyrPeRate":23.484567,"pbRate":3.266277,"volumeRatio":0.492714,"committee":0.904762,"roa":0.070608,"roe":0.149135,"changeRate5Min":-0.002753,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0865,"divideRate":0.011183,"floatMarketCap":24948594890.02,"shortable":3,"shares":134866600,"floatShares":133715269,"preHourTrading":{"tag":"盘前","latestPrice":191.48,"preClose":191.42,"latestTime":"09:07 EDT","volume":12,"amount":2296.36008,"timestamp":1789045657370,"change":0.060000000000002274,"changeRate":0.0003134468707554189},"postHourTrading":{"tag":"盘后","latestPrice":191.42,"preClose":191.42,"latestTime":"19:30 EDT","volume":27926,"amount":5345616.12,"timestamp":1788996609130,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":191.4199981689453,"preClose":191.4199981689453,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2677,"impliedVolPercentile":0.2789},{"symbol":"WGO","nameCN":"Winnebago","changeRate":-0.025374,"change":-0.73,"latestPrice":28.04,"close":28.04,"volume":287488,"market":"US","high":28.9382,"low":28.035,"preClose":28.77,"open":28.65,"turnoverRate":0.011203,"peRate":20.59357,"amplitude":0.031394,"marketValue":790930420.76,"askSize":112,"bidSize":72,"askPrice":28.09,"bidPrice":28.02,"week52High":50.16,"week52Low":26.8,"changeRate5Day":-0.075503,"changeRate20Day":-0.134033,"changeRate60Day":-0.049492,"changeRateWTD":-0.096358,"changeRateMTD":-0.068129,"changeRateQTD":-0.102433,"changeRateYTD":-0.307996,"amount":8168221.105957,"eps":1.36159,"lyrEps":0.911347,"lyrPeRate":30.767644,"pbRate":0.640741,"volumeRatio":0.730309,"committee":-0.217391,"roa":0.020587,"roe":0.031424,"changeRate5Min":-0.001069,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.39,"divideRate":0.049572,"floatMarketCap":719570892,"shortable":3,"shares":28207219,"floatShares":25662300,"preHourTrading":{"tag":"盘前","latestPrice":28.75,"preClose":28.77,"latestTime":"08:47 EDT","volume":456,"amount":13121.809488,"timestamp":1789044426623,"change":-0.019999999999999574,"changeRate":-0.0006951685783802424},"postHourTrading":{"tag":"盘后","latestPrice":28.77,"preClose":28.77,"latestTime":"19:30 EDT","volume":6149,"amount":176907.97,"timestamp":1788996608295,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":28.770000457763672,"preClose":28.770000457763672,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.5272,"impliedVolPercentile":0.3825},{"symbol":"PLAB","nameCN":"Photronics","changeRate":-0.02543,"change":-0.74,"latestPrice":28.36,"close":28.36,"volume":445726,"market":"US","high":28.67,"low":28.12,"preClose":29.1,"open":28.4,"turnoverRate":0.007833,"peRate":10.030236,"amplitude":0.0189,"marketValue":1672286933.84,"askSize":442,"bidSize":125,"askPrice":28.39,"bidPrice":28.32,"week52High":56,"week52Low":20.05,"changeRate5Day":0.017582,"changeRate20Day":-0.15318,"changeRate60Day":-0.133781,"changeRateWTD":-0.026433,"changeRateMTD":0.007818,"changeRateQTD":-0.128189,"changeRateYTD":-0.11375,"amount":12696456.073067,"eps":2.827451,"lyrEps":2.288444,"lyrPeRate":12.3927,"pbRate":1.305766,"volumeRatio":0.505793,"committee":-0.559083,"roa":0.064995,"roe":0.137691,"changeRate5Min":-0.000754,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1613805210.64,"shortable":3,"shares":58966394,"floatShares":56904274,"preHourTrading":{"tag":"盘前","latestPrice":28.41,"preClose":29.1,"latestTime":"09:29 EDT","volume":1773,"amount":50365.944324,"timestamp":1789046999999,"change":-0.6900000000000013,"changeRate":-0.02371134020618561},"postHourTrading":{"tag":"盘后","latestPrice":29.1,"preClose":29.1,"latestTime":"19:32 EDT","volume":22901,"amount":666444.535,"timestamp":1788996752421,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":28.809999465942383,"preClose":29.100000381469727,"latestTime":"20260910 04:00 EDT","volume":1017,"amount":29303,"timestamp":1789027201987,"change":-0.29000091552734375,"changeRate":-0.009965667069613177},"impliedVol":0.5246,"impliedVolPercentile":0.1673},{"symbol":"FICO","nameCN":"Fair Isaac","changeRate":-0.025448,"change":-25.02,"latestPrice":958.17,"close":958.17,"volume":245198,"market":"US","high":982.99,"low":948,"preClose":983.19,"open":974,"turnoverRate":0.011732,"peRate":27.796556,"amplitude":0.035588,"marketValue":20694205927.95,"askSize":10,"bidSize":12,"askPrice":959.33,"bidPrice":958.17,"week52High":1998.01,"week52Low":870.01,"changeRate5Day":-0.128501,"changeRate20Day":-0.082397,"changeRate60Day":-0.189105,"changeRateWTD":0.027793,"changeRateMTD":-0.164782,"changeRateQTD":-0.198036,"changeRateYTD":-0.433243,"amount":235279947.426636,"eps":34.470818,"lyrEps":26.54,"lyrPeRate":36.102864,"pbRate":-5.050897,"volumeRatio":0.421269,"committee":0.090909,"roa":0.399811,"roe":3.562133,"changeRate5Min":-0.00025,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":20025753000,"shortable":3,"shares":21597635,"floatShares":20900000,"preHourTrading":{"tag":"盘前","latestPrice":960,"preClose":983.19,"latestTime":"09:29 EDT","volume":359,"amount":352053.2782,"timestamp":1789046986293,"change":-23.190000000000055,"changeRate":-0.023586488878039904},"postHourTrading":{"tag":"盘后","latestPrice":972.51,"preClose":983.19,"latestTime":"19:55 EDT","volume":4791,"amount":4707654.2493,"timestamp":1788998102608,"change":-10.680000000000064,"changeRate":-0.01086260031123187},"overnightTrading":{"tag":"夜盘","latestPrice":982.2000122070312,"preClose":983.1900024414062,"latestTime":"20260910 04:00 EDT","volume":57,"amount":55877,"timestamp":1789027202084,"change":-0.989990234375,"changeRate":-0.0010069164982523294},"impliedVol":0.5836,"impliedVolPercentile":0.6335},{"symbol":"CPRT","nameCN":"Copart","changeRate":-0.025757,"change":-0.825,"latestPrice":31.205,"close":31.205,"volume":7072328,"market":"US","high":32.26,"low":31.03,"preClose":32.03,"open":31.91,"turnoverRate":0.00837,"peRate":19.380868,"amplitude":0.038402,"marketValue":28895830000,"askSize":134,"bidSize":115,"askPrice":31.21,"bidPrice":31.2,"week52High":49.05,"week52Low":26.81,"changeRate5Day":-0.029695,"changeRate20Day":0.076406,"changeRate60Day":0.029868,"changeRateWTD":-0.074585,"changeRateMTD":-0.054107,"changeRateQTD":0.106953,"changeRateYTD":-0.202937,"amount":224493265.783142,"eps":1.610093,"lyrEps":1.59,"lyrPeRate":19.625786,"pbRate":3.293248,"volumeRatio":1.089813,"committee":-0.08,"roa":0.113364,"roe":0.176067,"changeRate5Min":-0.009679,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":26368224968.795,"shortable":3,"shares":926000000,"floatShares":844999999,"preHourTrading":{"tag":"盘前","latestPrice":31.98,"preClose":32.03,"latestTime":"09:27 EDT","volume":9816,"amount":314353.748448,"timestamp":1789046879619,"change":-0.05000000000000071,"changeRate":-0.0015610365282547833},"postHourTrading":{"tag":"盘后","latestPrice":32.0308,"preClose":32.03,"latestTime":"19:55 EDT","volume":225766,"amount":7231346.9711,"timestamp":1788998141194,"change":0.0007999999999981355,"changeRate":0.000024976584452017967},"overnightTrading":{"tag":"夜盘","latestPrice":32.13999938964844,"preClose":32.029998779296875,"latestTime":"20260910 04:00 EDT","volume":239,"amount":7673,"timestamp":1789027202062,"change":0.1100006103515625,"changeRate":0.003434299548667583},"impliedVol":0.4517,"impliedVolPercentile":0.9243},{"symbol":"NLY","nameCN":"Annaly Capital Management","changeRate":-0.025874,"change":-0.585,"latestPrice":22.025,"close":22.025,"volume":9492824,"market":"US","high":22.5,"low":21.95,"preClose":22.61,"open":22.4534,"turnoverRate":0.012647,"peRate":5.567136,"amplitude":0.024326,"marketValue":16531399133.7,"askSize":1178,"bidSize":2427,"askPrice":22.03,"bidPrice":22.02,"week52High":24.52,"week52Low":20,"changeRate5Day":-0.030163,"changeRate20Day":-0.046949,"changeRate60Day":-0.009667,"changeRateWTD":-0.034415,"changeRateMTD":-0.039049,"changeRateQTD":-0.014982,"changeRateYTD":-0.014982,"amount":210569977.390976,"eps":3.956253,"lyrEps":2.923052,"lyrPeRate":7.534933,"pbRate":1.093137,"volumeRatio":1.551041,"committee":0.346463,"roa":0.023286,"roe":0.195667,"changeRate5Min":-0.000045,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.8511,"divideRate":0.129448,"floatMarketCap":16531399133.699999,"shortable":3,"shares":750574308,"floatShares":750574308,"preHourTrading":{"tag":"盘前","latestPrice":22.51,"preClose":22.61,"latestTime":"09:29 EDT","volume":37069,"amount":835318.146867,"timestamp":1789046950934,"change":-0.09999999999999787,"changeRate":-0.004422821760282966},"postHourTrading":{"tag":"盘后","latestPrice":22.7,"preClose":22.61,"latestTime":"19:58 EDT","volume":115860,"amount":2620864.3896,"timestamp":1788998292928,"change":0.08999999999999986,"changeRate":0.003980539584254749},"overnightTrading":{"tag":"夜盘","latestPrice":22.729999542236328,"preClose":22.610000610351562,"latestTime":"20260910 04:00 EDT","volume":125,"amount":2843,"timestamp":1789027202066,"change":0.11999893188476562,"changeRate":0.005307338728236318},"impliedVol":0.2592,"impliedVolPercentile":0.7331},{"symbol":"EWT","nameCN":"iShares MSCI Taiwan ETF","changeRate":-0.025948,"change":-2.9,"latestPrice":108.86,"close":108.86,"volume":2271643,"market":"US","high":109.82,"low":108.77,"preClose":111.76,"open":109.32,"turnoverRate":0.020937,"peRate":18.292029,"amplitude":0.009395,"marketValue":11811310000,"askSize":341,"bidSize":264,"askPrice":108.87,"bidPrice":108.85,"week52High":112.78,"week52Low":59.96,"changeRate5Day":-0.005209,"changeRate20Day":0.02524,"changeRate60Day":0.023409,"changeRateWTD":-0.029595,"changeRateMTD":0.007683,"changeRateQTD":0.002302,"changeRateYTD":0.713521,"amount":248020392.478485,"eps":5.951226,"lyrEps":5.951226,"lyrPeRate":18.292029,"pbRate":1.343046,"volumeRatio":0.71832,"committee":0.307125,"roa":0.010163,"roe":0.417422,"changeRate5Min":0.000138,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.8162,"divideRate":0.02587,"floatMarketCap":11811310000,"shortable":3,"shares":108500000,"floatShares":108500000,"preHourTrading":{"tag":"盘前","latestPrice":109.28,"preClose":111.76,"latestTime":"09:29 EDT","volume":5064,"amount":558893.60124,"timestamp":1789046999999,"change":-2.480000000000004,"changeRate":-0.022190408017179704},"postHourTrading":{"tag":"盘后","latestPrice":111.85,"preClose":111.76,"latestTime":"19:41 EDT","volume":90855,"amount":10169822.4796,"timestamp":1788997311829,"change":0.0899999999999892,"changeRate":0.0008052970651394882},"overnightTrading":{"tag":"夜盘","latestPrice":111.66999816894531,"preClose":111.76000213623047,"latestTime":"20260910 04:00 EDT","volume":1107,"amount":123875,"timestamp":1789027202155,"change":-0.09000396728515625,"changeRate":-0.0008053325480026872},"impliedVol":0.3225,"impliedVolPercentile":0.5737},{"symbol":"MAS","nameCN":"Masco","changeRate":-0.026088,"change":-1.81,"latestPrice":67.57,"close":67.57,"volume":1549349,"market":"US","high":68.985,"low":67.19,"preClose":69.38,"open":68.985,"turnoverRate":0.007905,"peRate":15.533334,"amplitude":0.025872,"marketValue":13323954645.1,"askSize":119,"bidSize":10,"askPrice":67.59,"bidPrice":67.55,"week52High":83.6375,"week52Low":58.1647,"changeRate5Day":-0.047505,"changeRate20Day":-0.094721,"changeRate60Day":-0.090946,"changeRateWTD":-0.070564,"changeRateMTD":-0.063609,"changeRateQTD":-0.169596,"changeRateYTD":0.064765,"amount":104761191.543968,"eps":4.35,"lyrEps":3.86,"lyrPeRate":17.505181,"pbRate":-36.503985,"volumeRatio":0.936601,"committee":-0.844961,"roa":0.158574,"roe":58.625,"changeRate5Min":-0.000296,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.26,"divideRate":0.018647,"floatMarketCap":13243719999.999998,"shortable":3,"shares":197187430,"floatShares":196000000,"preHourTrading":{"tag":"盘前","latestPrice":68.81,"preClose":69.38,"latestTime":"09:25 EDT","volume":82,"amount":5806.82508,"timestamp":1789046717096,"change":-0.5699999999999932,"changeRate":-0.008215624099163927},"postHourTrading":{"tag":"盘后","latestPrice":69.38,"preClose":69.38,"latestTime":"19:33 EDT","volume":31147,"amount":2161083.5287,"timestamp":1788996808503,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":69.37999725341797,"preClose":69.37999725341797,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3199,"impliedVolPercentile":0.1355},{"symbol":"HUBS","nameCN":"HubSpot","changeRate":-0.026131,"change":-6.015,"latestPrice":224.175,"close":224.175,"volume":769796,"market":"US","high":236.02,"low":223.472,"preClose":230.19,"open":230.88,"turnoverRate":0.016072,"peRate":80.621377,"amplitude":0.054511,"marketValue":11178755609.175,"askSize":13,"bidSize":40,"askPrice":224.37,"bidPrice":223.95,"week52High":525.51,"week52Low":169.63,"changeRate5Day":-0.086901,"changeRate20Day":0.06689,"changeRate60Day":0.204853,"changeRateWTD":-0.094608,"changeRateMTD":-0.142275,"changeRateQTD":0.228289,"changeRateYTD":-0.441378,"amount":176207991.147827,"eps":2.78059,"lyrEps":0.86,"lyrPeRate":260.668605,"pbRate":6.74749,"volumeRatio":0.669618,"committee":0.509434,"roa":0.023607,"roe":0.078915,"changeRate5Min":-0.00167,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10737093870.300001,"shortable":3,"shares":49866201,"floatShares":47896036,"preHourTrading":{"tag":"盘前","latestPrice":229.9,"preClose":230.19,"latestTime":"09:29 EDT","volume":4764,"amount":1094342.53704,"timestamp":1789046998822,"change":-0.28999999999999204,"changeRate":-0.0012598288370476217},"postHourTrading":{"tag":"盘后","latestPrice":230.1,"preClose":230.19,"latestTime":"19:58 EDT","volume":58295,"amount":13459342.9949,"timestamp":1788998295338,"change":-0.09000000000000341,"changeRate":-0.00039098136322170124},"overnightTrading":{"tag":"夜盘","latestPrice":230.7100067138672,"preClose":230.19000244140625,"latestTime":"20260910 04:00 EDT","volume":321,"amount":74203,"timestamp":1789027201976,"change":0.5200042724609375,"changeRate":0.0022590219685726886},"impliedVol":0.651,"impliedVolPercentile":0.3944},{"symbol":"GLW","nameCN":"Corning","changeRate":-0.026178,"change":-4.41,"latestPrice":164.05,"close":164.05,"volume":3454378,"market":"US","high":168.46,"low":163.48,"preClose":168.46,"open":164.29,"turnoverRate":0.004365,"peRate":75.677683,"amplitude":0.029562,"marketValue":141310750615,"askSize":28,"bidSize":41,"askPrice":164.15,"bidPrice":164.05,"week52High":271.78,"week52Low":74.6,"changeRate5Day":0.138209,"changeRate20Day":-0.020246,"changeRate60Day":-0.126836,"changeRateWTD":0.063189,"changeRateMTD":0.103005,"changeRateQTD":-0.35775,"changeRateYTD":0.873572,"amount":570959094.18457,"eps":2.167746,"lyrEps":1.83,"lyrPeRate":89.644809,"pbRate":11.250856,"volumeRatio":0.407946,"committee":0.188406,"roa":0.053666,"roe":0.168125,"changeRate5Min":0.000122,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.12,"divideRate":0.006827,"floatMarketCap":129836600152.6,"shortable":3,"shares":861388300,"floatShares":791445292,"preHourTrading":{"tag":"盘前","latestPrice":164.5,"preClose":168.46,"latestTime":"09:29 EDT","volume":69893,"amount":11475958.12332,"timestamp":1789046990233,"change":-3.960000000000008,"changeRate":-0.023507063991452023},"postHourTrading":{"tag":"盘后","latestPrice":168,"preClose":168.46,"latestTime":"19:59 EDT","volume":669178,"amount":112715630.9158,"timestamp":1788998396097,"change":-0.46000000000000796,"changeRate":-0.0027306185444616405},"overnightTrading":{"tag":"夜盘","latestPrice":167.2100067138672,"preClose":168.4600067138672,"latestTime":"20260910 04:00 EDT","volume":20464,"amount":3413553,"timestamp":1789027202091,"change":-1.25,"changeRate":-0.007420158792485096},"impliedVol":0.6191,"impliedVolPercentile":0.4661},{"symbol":"NCLH","nameCN":"Norwegian Cruise Line","changeRate":-0.026263,"change":-0.39,"latestPrice":14.46,"close":14.46,"volume":12870788,"market":"US","high":14.825,"low":14.45,"preClose":14.85,"open":14.58,"turnoverRate":0.028385,"peRate":9.116253,"amplitude":0.025253,"marketValue":6638732624.4,"askSize":1124,"bidSize":370,"askPrice":14.47,"bidPrice":14.46,"week52High":27.1799,"week52Low":14.45,"changeRate5Day":-0.071291,"changeRate20Day":-0.235729,"changeRate60Day":-0.282026,"changeRateWTD":-0.071291,"changeRateMTD":-0.104089,"changeRateQTD":-0.315017,"changeRateYTD":-0.352151,"amount":187999112.35141,"eps":1.586178,"lyrEps":0.915072,"lyrPeRate":15.802035,"pbRate":2.580287,"volumeRatio":0.978284,"committee":-0.504685,"roa":0.042534,"roe":0.367304,"changeRate5Min":-0.001726,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6556803450.120001,"shortable":3,"shares":459110140,"floatShares":453444222,"preHourTrading":{"tag":"盘前","latestPrice":14.69,"preClose":14.85,"latestTime":"09:29 EDT","volume":167409,"amount":2456720.043822,"timestamp":1789046999104,"change":-0.16000000000000014,"changeRate":-0.010774410774410784},"postHourTrading":{"tag":"盘后","latestPrice":14.8882,"preClose":14.85,"latestTime":"19:59 EDT","volume":792475,"amount":11771821.1271,"timestamp":1788998355488,"change":0.03819999999999979,"changeRate":0.0025723905723905585},"overnightTrading":{"tag":"夜盘","latestPrice":14.970000267028809,"preClose":14.850000381469727,"latestTime":"20260910 04:00 EDT","volume":12316,"amount":184304,"timestamp":1789027202023,"change":0.11999988555908203,"changeRate":0.00808080016676777},"impliedVol":0.5031,"impliedVolPercentile":0.3705},{"symbol":"NTLA","nameCN":"Intellia Therapeutics","changeRate":-0.026618,"change":-0.325,"latestPrice":11.885,"close":11.885,"volume":2791095,"market":"US","high":11.93,"low":11.66,"preClose":12.21,"open":11.9,"turnoverRate":0.020289,"peRate":0,"amplitude":0.022113,"marketValue":1663900000,"askSize":144,"bidSize":316,"askPrice":11.89,"bidPrice":11.88,"week52High":28.25,"week52Low":7.95,"changeRate5Day":-0.068574,"changeRate20Day":-0.016956,"changeRate60Day":-0.203418,"changeRateWTD":-0.067111,"changeRateMTD":-0.066379,"changeRateQTD":-0.297577,"changeRateYTD":0.322024,"amount":32941972.628946,"eps":-3.345616,"lyrEps":-3.81,"lyrPeRate":0,"pbRate":2.2865,"volumeRatio":0.863513,"committee":0.373913,"roa":-0.301441,"roe":-0.55438,"changeRate5Min":-0.00168,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1634953880.455,"shortable":3,"shares":140000000,"floatShares":137564483,"preHourTrading":{"tag":"盘前","latestPrice":11.82,"preClose":12.21,"latestTime":"09:29 EDT","volume":82838,"amount":997571.561882,"timestamp":1789046999999,"change":-0.39000000000000057,"changeRate":-0.03194103194103198},"postHourTrading":{"tag":"盘后","latestPrice":12.25,"preClose":12.21,"latestTime":"19:46 EDT","volume":57338,"amount":701122.1478,"timestamp":1788997602517,"change":0.03999999999999915,"changeRate":0.003276003276003206},"overnightTrading":{"tag":"夜盘","latestPrice":12.319999694824219,"preClose":12.210000038146973,"latestTime":"20260910 04:00 EDT","volume":2005,"amount":24566,"timestamp":1789027202071,"change":0.1099996566772461,"changeRate":0.009008980862701126},"impliedVol":0.7684,"impliedVolPercentile":0.0438},{"symbol":"IBM","nameCN":"IBM","changeRate":-0.026715,"change":-6.41,"latestPrice":233.53,"close":233.53,"volume":3453703,"market":"US","high":242.31,"low":231.84,"preClose":239.94,"open":238.18,"turnoverRate":0.003698,"peRate":20.647104,"amplitude":0.043636,"marketValue":219491409438.4,"askSize":3,"bidSize":21,"askPrice":233.58,"bidPrice":233.46,"week52High":332.46,"week52Low":199.19,"changeRate5Day":0.007898,"changeRate20Day":-0.010382,"changeRate60Day":-0.130922,"changeRateWTD":-0.00579,"changeRateMTD":-0.001454,"changeRateQTD":-0.169553,"changeRateYTD":-0.211607,"amount":816662581.868378,"eps":11.310545,"lyrEps":11.163189,"lyrPeRate":20.919649,"pbRate":6.370934,"volumeRatio":0.808205,"committee":0.25,"roa":0.053041,"roe":0.344605,"changeRate5Min":0.0003,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.73,"divideRate":0.028819,"floatMarketCap":218074559341.87,"shortable":3,"shares":939885280,"floatShares":933818179,"preHourTrading":{"tag":"盘前","latestPrice":238.5199,"preClose":239.94,"latestTime":"09:29 EDT","volume":35025,"amount":8327363.271,"timestamp":1789046995504,"change":-1.4200999999999908,"changeRate":-0.0059185629740768145},"postHourTrading":{"tag":"盘后","latestPrice":238.68,"preClose":239.94,"latestTime":"19:59 EDT","volume":181786,"amount":43595807.3647,"timestamp":1788998348259,"change":-1.259999999999991,"changeRate":-0.0052513128282070136},"overnightTrading":{"tag":"夜盘","latestPrice":239.13999938964844,"preClose":239.94000244140625,"latestTime":"20260910 04:00 EDT","volume":5053,"amount":1207472,"timestamp":1789027202088,"change":-0.8000030517578125,"changeRate":-0.003334179559963848},"impliedVol":0.3583,"impliedVolPercentile":0.4661},{"symbol":"CLSK","nameCN":"CleanSpark, Inc.","changeRate":-0.026732,"change":-0.355,"latestPrice":12.925,"close":12.925,"volume":10527553,"market":"US","high":13.4899,"low":12.58,"preClose":13.28,"open":12.85,"turnoverRate":0.042664,"peRate":0,"amplitude":0.068517,"marketValue":3303416026.625,"askSize":1332,"bidSize":200,"askPrice":12.93,"bidPrice":12.92,"week52High":23.61,"week52Low":8,"changeRate5Day":0.140777,"changeRate20Day":0.061166,"changeRate60Day":-0.245916,"changeRateWTD":0.018519,"changeRateMTD":0.112306,"changeRateQTD":-0.111684,"changeRateYTD":0.277174,"amount":136747951.37112,"eps":-3.738397,"lyrEps":1.119999,"lyrPeRate":11.540189,"pbRate":4.339286,"volumeRatio":0.713899,"committee":-0.235808,"roa":-0.277243,"roe":-0.686218,"changeRate5Min":0.002536,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3189339330.375,"shortable":3,"shares":255583445,"floatShares":246757395,"preHourTrading":{"tag":"盘前","latestPrice":12.87,"preClose":13.28,"latestTime":"09:29 EDT","volume":137087,"amount":1768150.593566,"timestamp":1789046999999,"change":-0.41000000000000014,"changeRate":-0.030873493975903627},"postHourTrading":{"tag":"盘后","latestPrice":13.1977,"preClose":13.28,"latestTime":"19:57 EDT","volume":109437,"amount":1450897.4257,"timestamp":1788998272951,"change":-0.08230000000000004,"changeRate":-0.006197289156626509},"overnightTrading":{"tag":"夜盘","latestPrice":13.1899995803833,"preClose":13.279999732971191,"latestTime":"20260910 04:00 EDT","volume":11341,"amount":150088,"timestamp":1789027202147,"change":-0.09000015258789062,"changeRate":-0.006777120060058503},"impliedVol":0.8521,"impliedVolPercentile":0.0876},{"symbol":"CAVA","nameCN":"CAVA Group Inc.","changeRate":-0.026809,"change":-1.515,"latestPrice":54.995,"close":54.995,"volume":2538836,"market":"US","high":55.86,"low":54.51,"preClose":56.51,"open":55.86,"turnoverRate":0.023613,"peRate":98.210092,"amplitude":0.02389,"marketValue":6423756859.01,"askSize":10,"bidSize":172,"askPrice":55.02,"bidPrice":54.97,"week52High":98.79,"week52Low":43.41,"changeRate5Day":-0.109969,"changeRate20Day":-0.208363,"changeRate60Day":-0.385668,"changeRateWTD":-0.094882,"changeRateMTD":-0.163574,"changeRateQTD":-0.299248,"changeRateYTD":-0.062958,"amount":139636619.202789,"eps":0.559973,"lyrEps":0.54,"lyrPeRate":101.842593,"pbRate":7.635731,"volumeRatio":1.089987,"committee":0.89011,"roa":0.035002,"roe":0.08323,"changeRate5Min":0.001457,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5913071419.179999,"shortable":3,"shares":116806198,"floatShares":107520164,"preHourTrading":{"tag":"盘前","latestPrice":55.97,"preClose":56.51,"latestTime":"09:26 EDT","volume":6617,"amount":373753.3046,"timestamp":1789046773453,"change":-0.5399999999999991,"changeRate":-0.009555830826402392},"postHourTrading":{"tag":"盘后","latestPrice":56.75,"preClose":56.51,"latestTime":"19:54 EDT","volume":32416,"amount":1833557.0206,"timestamp":1788998078168,"change":0.240000000000002,"changeRate":0.00424703592284555},"overnightTrading":{"tag":"夜盘","latestPrice":56.779998779296875,"preClose":56.5099983215332,"latestTime":"20260910 04:00 EDT","volume":1646,"amount":93630,"timestamp":1789027201908,"change":0.2700004577636719,"changeRate":0.0047779236556938255},"impliedVol":0.5543,"impliedVolPercentile":0.2749},{"symbol":"FTV","nameCN":"Fortive","changeRate":-0.027056,"change":-1.51,"latestPrice":54.3,"close":54.3,"volume":704782,"market":"US","high":55.465,"low":54.1325,"preClose":55.81,"open":55.465,"turnoverRate":0.002517,"peRate":32.236023,"amplitude":0.023876,"marketValue":16420271130,"askSize":22,"bidSize":12,"askPrice":54.31,"bidPrice":54.29,"week52High":64.56,"week52Low":47.31,"changeRate5Day":-0.040636,"changeRate20Day":-0.117647,"changeRate60Day":-0.099204,"changeRateWTD":-0.046365,"changeRateMTD":-0.077158,"changeRateQTD":-0.111147,"changeRateYTD":-0.016483,"amount":38435495.967796,"eps":1.684451,"lyrEps":1.728971,"lyrPeRate":31.405963,"pbRate":2.709347,"volumeRatio":0.32489,"committee":-0.294118,"roa":0.03295,"roe":0.073177,"changeRate5Min":-0.000368,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2391,"divideRate":0.004403,"floatMarketCap":15204000000,"shortable":3,"shares":302399100,"floatShares":280000000,"preHourTrading":{"tag":"盘前","latestPrice":56.48,"preClose":55.81,"latestTime":"09:26 EDT","volume":6,"amount":341.73,"timestamp":1789046780212,"change":0.6699999999999946,"changeRate":0.012005017022038964},"postHourTrading":{"tag":"盘后","latestPrice":55.81,"preClose":55.81,"latestTime":"19:33 EDT","volume":138976,"amount":7756250.56,"timestamp":1788996788499,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":55.810001373291016,"preClose":55.810001373291016,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.1365,"impliedVolPercentile":0.0279},{"symbol":"Z","nameCN":"Zillow","changeRate":-0.027069,"change":-0.87,"latestPrice":31.27,"close":31.27,"volume":2471819,"market":"US","high":31.9428,"low":31.15,"preClose":32.14,"open":31.73,"turnoverRate":0.012068,"peRate":139.255047,"amplitude":0.024667,"marketValue":7035750000,"askSize":439,"bidSize":392,"askPrice":31.28,"bidPrice":31.27,"week52High":93.88,"week52Low":29.23,"changeRate5Day":-0.09572,"changeRate20Day":-0.059832,"changeRate60Day":-0.033684,"changeRateWTD":-0.095981,"changeRateMTD":-0.105549,"changeRateQTD":-0.007931,"changeRateYTD":-0.54163,"amount":77774545.266954,"eps":0.224552,"lyrEps":0.09,"lyrPeRate":347.444444,"pbRate":1.633182,"volumeRatio":0.803093,"committee":-0.056558,"roa":0.008861,"roe":0.012149,"changeRate5Min":-0.002234,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6404848606.36,"shortable":3,"shares":225000000,"floatShares":204824068,"preHourTrading":{"tag":"盘前","latestPrice":31.78,"preClose":32.14,"latestTime":"09:29 EDT","volume":7095,"amount":225071.598675,"timestamp":1789046995028,"change":-0.35999999999999943,"changeRate":-0.011200995644057231},"postHourTrading":{"tag":"盘后","latestPrice":32.11,"preClose":32.14,"latestTime":"19:47 EDT","volume":36432,"amount":1171057.7275,"timestamp":1788997635189,"change":-0.030000000000001137,"changeRate":-0.0009334163036714728},"overnightTrading":{"tag":"夜盘","latestPrice":32.459999084472656,"preClose":32.13999938964844,"latestTime":"20260910 04:00 EDT","volume":1016,"amount":32974,"timestamp":1789027202087,"change":0.31999969482421875,"changeRate":0.009956431266370322},"impliedVol":0.5432,"impliedVolPercentile":0.3865},{"symbol":"GAP","nameCN":"Gap, Inc","changeRate":-0.027154,"change":-0.58,"latestPrice":20.78,"close":20.78,"volume":2182586,"market":"US","high":21.25,"low":20.71,"preClose":21.36,"open":21.24,"turnoverRate":0.00976,"peRate":6.307005,"amplitude":0.025281,"marketValue":7299393446.86,"askSize":100,"bidSize":1600,"askPrice":20.78,"bidPrice":20.77,"week52High":29.36,"week52Low":18.11,"changeRate5Day":-0.058024,"changeRate20Day":0.026173,"changeRate60Day":-0.059729,"changeRateWTD":-0.073562,"changeRateMTD":-0.068579,"changeRateQTD":0.11242,"changeRateYTD":-0.188281,"amount":45594220.207855,"eps":3.294749,"lyrEps":2.13,"lyrPeRate":9.755869,"pbRate":1.84748,"volumeRatio":0.343758,"committee":0.882353,"roa":0.047796,"roe":0.337757,"changeRate5Min":0.001205,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.68,"divideRate":0.032724,"floatMarketCap":4646739544.900001,"shortable":0,"shares":351270137,"floatShares":223615955,"preHourTrading":{"tag":"盘前","latestPrice":21.11,"preClose":21.36,"latestTime":"09:28 EDT","volume":15230,"amount":323781.21028,"timestamp":1789046887424,"change":-0.25,"changeRate":-0.011704119850187267},"postHourTrading":{"tag":"盘后","latestPrice":21.42,"preClose":21.36,"latestTime":"19:48 EDT","volume":489497,"amount":10455828.1401,"timestamp":1788997730832,"change":0.060000000000002274,"changeRate":0.0028089887640450504},"overnightTrading":{"tag":"夜盘","latestPrice":21.360000610351562,"preClose":21.360000610351562,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3901,"impliedVolPercentile":0.1315},{"symbol":"UPST","nameCN":"Upstart Holdings, Inc.","changeRate":-0.027424,"change":-0.71,"latestPrice":25.18,"close":25.18,"volume":2455218,"market":"US","high":25.78,"low":25.09,"preClose":25.89,"open":25.45,"turnoverRate":0.029427,"peRate":48.138046,"amplitude":0.026651,"marketValue":2450341340,"askSize":135,"bidSize":742,"askPrice":25.19,"bidPrice":25.17,"week52High":71.38,"week52Low":23.965,"changeRate5Day":-0.106141,"changeRate20Day":-0.134708,"changeRate60Day":-0.221879,"changeRateWTD":-0.102317,"changeRateMTD":-0.122036,"changeRateQTD":-0.289303,"changeRateYTD":-0.424194,"amount":62427882.241138,"eps":0.523079,"lyrEps":0.453239,"lyrPeRate":55.555678,"pbRate":3.072575,"volumeRatio":0.69256,"committee":0.692132,"roa":0.019799,"roe":0.079413,"changeRate5Min":-0.002377,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2100880986.98,"shortable":3,"shares":97313000,"floatShares":83434511,"preHourTrading":{"tag":"盘前","latestPrice":25.48,"preClose":25.89,"latestTime":"09:29 EDT","volume":48151,"amount":1235955.902283,"timestamp":1789046999989,"change":-0.41000000000000014,"changeRate":-0.01583623020471225},"postHourTrading":{"tag":"盘后","latestPrice":26,"preClose":25.89,"latestTime":"19:59 EDT","volume":368160,"amount":9534222.1922,"timestamp":1788998383983,"change":0.10999999999999943,"changeRate":0.0042487446890691165},"overnightTrading":{"tag":"夜盘","latestPrice":26.059999465942383,"preClose":25.889999389648438,"latestTime":"20260910 04:00 EDT","volume":2505,"amount":65159,"timestamp":1789027202074,"change":0.1700000762939453,"changeRate":0.006566244893845621},"impliedVol":0.6484,"impliedVolPercentile":0.1076},{"symbol":"CLS","nameCN":"Celestica","changeRate":-0.027878,"change":-9.3,"latestPrice":324.3,"close":324.3,"volume":885665,"market":"US","high":335.9,"low":322.07,"preClose":333.6,"open":325,"turnoverRate":0.007201,"peRate":33.711019,"amplitude":0.041457,"marketValue":40537500000,"askSize":40,"bidSize":45,"askPrice":324.59,"bidPrice":324.01,"week52High":474.025,"week52Low":227,"changeRate5Day":0.167513,"changeRate20Day":-0.044659,"changeRate60Day":-0.196183,"changeRateWTD":0.038258,"changeRateMTD":0.083166,"changeRateQTD":-0.11102,"changeRateYTD":0.097054,"amount":290890382.455597,"eps":9.62,"lyrEps":7.16,"lyrPeRate":45.293296,"pbRate":16.348403,"volumeRatio":0.327024,"committee":0.363636,"roa":0.108017,"roe":0.526914,"changeRate5Min":0.000278,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":39888900000,"shortable":3,"shares":125000000,"floatShares":123000000,"preHourTrading":{"tag":"盘前","latestPrice":324.35,"preClose":333.6,"latestTime":"09:29 EDT","volume":13992,"amount":4574512.01856,"timestamp":1789046999999,"change":-9.25,"changeRate":-0.027727817745803355},"postHourTrading":{"tag":"盘后","latestPrice":334.92,"preClose":333.6,"latestTime":"19:59 EDT","volume":139822,"amount":46628102.24654,"timestamp":1788998383498,"change":1.3199999999999932,"changeRate":0.00395683453237408},"overnightTrading":{"tag":"夜盘","latestPrice":334.55999755859375,"preClose":333.6000061035156,"latestTime":"20260910 04:00 EDT","volume":1443,"amount":480273,"timestamp":1789027202152,"change":0.959991455078125,"changeRate":0.0028776721748027816},"impliedVol":0.6428,"impliedVolPercentile":0.0677}]}}}