US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,061.38

-11.3884-0.55%

Number of Gainers:277

Number of Losers:728

Number of Flat:19

PE:- -

High:2,073.02

Open:2,072.69

Low:2,059.35

Close:2,072.72

Volume:1.78B

Turnover:220.63B

Market Cap:96.09T

Float Cap:89.94T

Loading ...

Constituent

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

Newmont Mining US NEM	125.79	-1.71%	-2.1900	2.29M	287.45M	132.54B
Bunge US BG	113.5	-1.71%	-1.9800	451.08K	52.28M	21.81B
Intercontinental Exchange US ICE	159.535	-1.72%	-2.7950	700.66K	111.84M	89.56B
WELLTOWER OP LLC US WELL	233.965	-1.72%	-4.1050	557.48K	130.81M	168.20B
Zoom US ZM	96.725	-1.73%	-1.7050	779.02K	75.50M	28.36B
Etsy US ETSY	82.13	-1.75%	-1.4600	520.23K	42.72M	7.54B
CBRE Group Inc US CBRE	148.175	-1.75%	-2.6450	357.39K	53.23M	42.91B
VF Corp US VFC	13.43	-1.76%	-0.2400	1.41M	18.91M	5.28B
MP Materials Corp. US MP	55.14	-1.76%	-0.9900	1.71M	94.49M	9.77B
Hilton US HLT	316.155	-1.77%	-5.6950	467.16K	148.13M	71.16B
CANADIAN PAC KANS CITY LTD US CP	92.44	-1.78%	-1.6800	508.18K	47.32M	81.53B
Monster Beverage US MNST	46.01	-1.81%	-0.8500	1.54M	70.85M	90.14B
DigitalOcean Holdings, Inc. US DOCN	109.19	-1.82%	-2.0200	443.53K	48.71M	12.78B
Sunrun US RUN	8.62	-1.82%	-0.1600	1.80M	15.59M	2.08B
Direxion Daily Financial Bull 3x Shares US FAS	179.4	-1.82%	-3.3300	118.71K	21.35M	2.36B
Dutch Bros Inc. US BROS	49	-1.82%	-0.9100	1.06M	52.25M	8.56B
TripAdvisor US TRIP	9.69	-1.82%	-0.1800	933.50K	9.03M	1.14B
Extra Space Storage US EXR	140.3	-1.83%	-2.6100	164.02K	23.08M	29.62B
New Oriental Education & Technology US EDU	57.75	-1.84%	-1.0800	182.41K	10.53M	9.19B
HDFC Bank US HDB	22.65	-1.86%	-0.4300	4.40M	98.96M	116.22B

1 ...44 45 46 47 48 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://au1.tigermoments.com/stock/BK4585?page=46"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":2061.3315,"timestamp":1788192959162,"preClose":2072.72,"halted":0,"volume":1777872485,"delay":0,"changeRate":-0.005494,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-11.388428,"latestTime":"08-31 12:15:59 EDT","open":2072.6946,"high":2073.0156,"low":2059.35,"amount":220628782304.6202,"amplitude":0.006593,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1788206400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.245269,"peRate":25.627009,"turnoverRate":0.00299,"increases":276,"decrements":729,"flats":12,"marketCap":96090152817400.75,"floatMarketCap":89939339697653},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2073.0156,"amplitude":0.006593,"preClose":2072.72,"low":2059.35,"pbRate":"5.245269","latestPrice":2061.379,"volume":1777647571,"delay":0,"open":2072.6946,"prevYearClose":1827.5802,"prevWeekClose":2072.72,"prevMonthClose":2015.2385,"prevQuarterClose":2017.711,"fiveDayClose":2060.743,"twentyDayClose":2045.0111,"sixtyDayClose":2042.788,"secType":"PLATE","market":"US","turnoverRate":0.00299,"peRate":25.627009,"marketCap":96090152817400.75,"floatMarketCap":89939339697653,"timestamp":1788192956828,"nameCN":"ETF & Stock Investment"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":277,"down":728,"flat":19},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:45,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"NEM","nameCN":"Newmont Mining","changeRate":-0.017112,"change":-2.19,"latestPrice":125.79,"close":125.79,"volume":2288148,"market":"US","high":127.86,"low":124.55,"preClose":127.98,"open":127.45,"turnoverRate":0.002177,"peRate":15.916185,"amplitude":0.025863,"marketValue":132543950769.09,"askSize":5,"bidSize":100,"askPrice":125.8,"bidPrice":125.77,"week52High":135.29,"week52Low":73.44,"changeRate5Day":-0.045889,"changeRate20Day":0.318968,"changeRate60Day":0.161174,"changeRateWTD":-0.017112,"changeRateMTD":0.342333,"changeRateQTD":0.346788,"changeRateYTD":0.25979,"amount":287445921.550873,"eps":7.903276,"lyrEps":6.39,"lyrPeRate":19.685446,"pbRate":3.760859,"volumeRatio":0.683996,"committee":0.913043,"roa":0.157549,"roe":0.25905,"changeRate5Min":0.000955,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.03,"divideRate":0.008188,"floatMarketCap":132205290000,"shortable":3,"shares":1053692271,"floatShares":1051000000,"preHourTrading":{"tag":"盘前","latestPrice":127.45,"preClose":127.98,"latestTime":"09:29 EDT","volume":27786,"amount":3545894.55198,"timestamp":1788182999041,"change":-0.5300000000000011,"changeRate":-0.004141272073761534},"postHourTrading":{"tag":"盘后","latestPrice":127.4658,"preClose":127.98,"latestTime":"19:59 EDT","volume":811359,"amount":103830015.9131,"timestamp":1787961552964,"change":-0.5142000000000024,"changeRate":-0.004017815283638087},"overnightTrading":{"tag":"夜盘","latestPrice":127.31999969482422,"preClose":127.9800033569336,"latestTime":"20260831 04:00 EDT","volume":31852,"amount":4025603,"timestamp":1788163201702,"change":-0.660003662109375,"changeRate":-0.005157084269396668},"impliedVol":0.4341,"impliedVolPercentile":0.2191},{"symbol":"BG","nameCN":"Bunge","changeRate":-0.017146,"change":-1.98,"latestPrice":113.5,"close":113.5,"volume":451079,"market":"US","high":118.34,"low":113.39,"preClose":115.48,"open":116.63,"turnoverRate":0.002865,"peRate":22.143204,"amplitude":0.042865,"marketValue":21805520460.5,"askSize":100,"bidSize":100,"askPrice":113.61,"bidPrice":113.4,"week52High":134.865,"week52Low":76.01,"changeRate5Day":0.03032,"changeRate20Day":0.07685,"changeRate60Day":-0.12301,"changeRateWTD":-0.017146,"changeRateMTD":0.068436,"changeRateQTD":0.063431,"changeRateYTD":0.274136,"amount":52275854.766052,"eps":5.125726,"lyrEps":4.911927,"lyrPeRate":23.107021,"pbRate":1.36686,"volumeRatio":0.660865,"committee":0,"roa":0.034724,"roe":0.071783,"changeRate5Min":-0.001759,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.025022,"floatMarketCap":17872173080,"shortable":3,"shares":192119123,"floatShares":157464080,"preHourTrading":{"tag":"盘前","latestPrice":116.88,"preClose":115.48,"latestTime":"09:29 EDT","volume":437,"amount":51153.338715,"timestamp":1788182998720,"change":1.3999999999999915,"changeRate":0.012123311395912637},"postHourTrading":{"tag":"盘后","latestPrice":115.6269,"preClose":115.48,"latestTime":"19:33 EDT","volume":13564,"amount":1566447.01,"timestamp":1787959993367,"change":0.14690000000000225,"changeRate":0.0012720817457568606},"overnightTrading":{"tag":"夜盘","latestPrice":115.69999694824219,"preClose":115.4800033569336,"latestTime":"20260831 04:00 EDT","volume":374,"amount":43937,"timestamp":1788163201647,"change":0.21999359130859375,"changeRate":0.001905036239292636},"impliedVol":0.3355,"impliedVolPercentile":0.3984},{"symbol":"ICE","nameCN":"Intercontinental Exchange","changeRate":-0.017218,"change":-2.795,"latestPrice":159.535,"close":159.535,"volume":700659,"market":"US","high":162.6549,"low":158.91,"preClose":162.33,"open":161.51,"turnoverRate":0.001256,"peRate":22.522328,"amplitude":0.02307,"marketValue":89562069483.545,"askSize":10,"bidSize":11,"askPrice":159.62,"bidPrice":159.52,"week52High":177,"week52Low":121.79,"changeRate5Day":-0.021198,"changeRate20Day":0.050955,"changeRate60Day":0.123011,"changeRateWTD":-0.017218,"changeRateMTD":0.046268,"changeRateQTD":0.295874,"changeRateYTD":-0.014973,"amount":111843516.098007,"eps":7.083415,"lyrEps":5.77,"lyrPeRate":27.649047,"pbRate":3.030763,"volumeRatio":0.592898,"committee":0.047619,"roa":0.02172,"roe":0.140944,"changeRate5Min":-0.000157,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.012536,"floatMarketCap":89017802749.175,"shortable":3,"shares":561394487,"floatShares":557982905,"preHourTrading":{"tag":"盘前","latestPrice":161.6,"preClose":162.33,"latestTime":"09:29 EDT","volume":7288,"amount":1182831.54088,"timestamp":1788182999999,"change":-0.7300000000000182,"changeRate":-0.004497012258978736},"postHourTrading":{"tag":"盘后","latestPrice":162.33,"preClose":162.33,"latestTime":"19:51 EDT","volume":140275,"amount":22770911.1615,"timestamp":1787961061009,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":162.10000610351562,"preClose":162.3300018310547,"latestTime":"20260831 04:00 EDT","volume":703,"amount":114088,"timestamp":1788163201702,"change":-0.2299957275390625,"changeRate":-0.001416840540533173},"impliedVol":0.2649,"impliedVolPercentile":0.4263},{"symbol":"WELL","nameCN":"WELLTOWER OP LLC","changeRate":-0.017243,"change":-4.105,"latestPrice":233.965,"close":233.965,"volume":557476,"market":"US","high":236.45,"low":233.625,"preClose":238.07,"open":236.39,"turnoverRate":0.000776,"peRate":106.049682,"amplitude":0.011866,"marketValue":168197906430,"askSize":170,"bidSize":26,"askPrice":234.08,"bidPrice":233.93,"week52High":255.2,"week52Low":163.75,"changeRate5Day":-0.025186,"changeRate20Day":0.003711,"changeRate60Day":0.164874,"changeRateWTD":-0.017243,"changeRateMTD":-0.002026,"changeRateQTD":0.030819,"changeRateYTD":0.260519,"amount":130811170.068054,"eps":2.206183,"lyrEps":1.39,"lyrPeRate":168.320144,"pbRate":3.623834,"volumeRatio":0.632736,"committee":-0.734694,"roa":0.008245,"roe":0.038362,"changeRate5Min":0.000021,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.07,"divideRate":0.013122,"floatMarketCap":167986870000,"shortable":3,"shares":718902000,"floatShares":718000000,"preHourTrading":{"tag":"盘前","latestPrice":236,"preClose":238.07,"latestTime":"09:00 EDT","volume":219,"amount":51943.56756,"timestamp":1788181201794,"change":-2.069999999999993,"changeRate":-0.00869492166169611},"postHourTrading":{"tag":"盘后","latestPrice":238.03,"preClose":238.07,"latestTime":"19:54 EDT","volume":89627,"amount":21337389.0603,"timestamp":1787961253415,"change":-0.03999999999999204,"changeRate":-0.00016801780988781468},"overnightTrading":{"tag":"夜盘","latestPrice":238.24000549316406,"preClose":238.07000732421875,"latestTime":"20260831 04:00 EDT","volume":41,"amount":9768,"timestamp":1788163201555,"change":0.1699981689453125,"changeRate":0.000714067978810108},"impliedVol":0.2557,"impliedVolPercentile":0.4183},{"symbol":"ZM","nameCN":"Zoom","changeRate":-0.017322,"change":-1.705,"latestPrice":96.725,"close":96.725,"volume":779018,"market":"US","high":98.88,"low":96.06,"preClose":98.43,"open":98.26,"turnoverRate":0.002996,"peRate":8.972407,"amplitude":0.02865,"marketValue":28362886286.05,"askSize":84,"bidSize":3,"askPrice":96.73,"bidPrice":96.71,"week52High":114.74,"week52Low":70.7,"changeRate5Day":-0.077316,"changeRate20Day":-0.015522,"changeRate60Day":-0.080648,"changeRateWTD":-0.017322,"changeRateMTD":0.006818,"changeRateQTD":0.12067,"changeRateYTD":0.120929,"amount":75495308.84108,"eps":10.780273,"lyrEps":6.179999,"lyrPeRate":15.651297,"pbRate":2.509188,"volumeRatio":0.351424,"committee":-0.833333,"roa":0.061069,"roe":0.32143,"changeRate5Min":-0.000465,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":25148500000,"shortable":3,"shares":293232218,"floatShares":260000000,"preHourTrading":{"tag":"盘前","latestPrice":98.43,"preClose":98.43,"latestTime":"09:28 EDT","volume":4141,"amount":405819.925565,"timestamp":1788182882032,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":98.28,"preClose":98.43,"latestTime":"19:59 EDT","volume":110928,"amount":10918664.5125,"timestamp":1787961563424,"change":-0.15000000000000568,"changeRate":-0.0015239256324291951},"overnightTrading":{"tag":"夜盘","latestPrice":98.13999938964844,"preClose":98.43000030517578,"latestTime":"20260831 04:00 EDT","volume":97,"amount":9534,"timestamp":1788163201626,"change":-0.29000091552734375,"changeRate":-0.002946265514865538},"impliedVol":0.4124,"impliedVolPercentile":0.3944},{"symbol":"ETSY","nameCN":"Etsy","changeRate":-0.017466,"change":-1.46,"latestPrice":82.13,"close":82.13,"volume":520225,"market":"US","high":83.97,"low":81.545,"preClose":83.59,"open":83,"turnoverRate":0.006543,"peRate":48.317449,"amplitude":0.029011,"marketValue":7538034963.24,"askSize":60,"bidSize":41,"askPrice":82.19,"bidPrice":82.06,"week52High":87.9736,"week52Low":44,"changeRate5Day":-0.056302,"changeRate20Day":-0.012505,"changeRate60Day":0.224907,"changeRateWTD":-0.017466,"changeRateMTD":0.005509,"changeRateQTD":0.090269,"changeRateYTD":0.481421,"amount":42724113.165283,"eps":1.6998,"lyrEps":1.394741,"lyrPeRate":58.885485,"pbRate":-5.403307,"volumeRatio":0.391335,"committee":-0.188119,"roa":0.105351,"roe":-12.245013,"changeRate5Min":0.000853,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6529737437,"shortable":3,"shares":91781748,"floatShares":79504900,"preHourTrading":{"tag":"盘前","latestPrice":83.92,"preClose":83.59,"latestTime":"09:29 EDT","volume":108,"amount":9045.96876,"timestamp":1788182992181,"change":0.3299999999999983,"changeRate":0.003947840650795529},"postHourTrading":{"tag":"盘后","latestPrice":83.38,"preClose":83.59,"latestTime":"19:58 EDT","volume":25852,"amount":2160930.2135,"timestamp":1787961519802,"change":-0.21000000000000796,"changeRate":-0.002512262232324536},"overnightTrading":{"tag":"夜盘","latestPrice":83.58999633789062,"preClose":83.58999633789062,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.4635,"impliedVolPercentile":0.1116},{"symbol":"CBRE","nameCN":"CBRE Group Inc","changeRate":-0.017537,"change":-2.645,"latestPrice":148.175,"close":148.175,"volume":357387,"market":"US","high":150.57,"low":147.55,"preClose":150.82,"open":149.95,"turnoverRate":0.001247,"peRate":33.796529,"amplitude":0.020024,"marketValue":42907819781.15,"askSize":20,"bidSize":3,"askPrice":148.16,"bidPrice":148.09,"week52High":174.27,"week52Low":121.69,"changeRate5Day":-0.024715,"changeRate20Day":-0.001718,"changeRate60Day":0.131539,"changeRateWTD":-0.017537,"changeRateMTD":0.009298,"changeRateQTD":0.100119,"changeRateYTD":-0.078456,"amount":53227742.810165,"eps":4.384326,"lyrEps":3.85,"lyrPeRate":38.487013,"pbRate":5.10929,"volumeRatio":0.771147,"committee":-0.73913,"roa":0.025853,"roe":0.157978,"changeRate5Min":0.001047,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":42461450002.4,"shortable":3,"shares":289575298,"floatShares":286562848,"preHourTrading":{"tag":"盘前","latestPrice":150.82,"preClose":150.82,"latestTime":"08:57 EDT","volume":12,"amount":1801.37004,"timestamp":1788181030559,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":150.82,"preClose":150.82,"latestTime":"19:33 EDT","volume":32747,"amount":4938987.58,"timestamp":1787960034605,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":150.82000732421875,"preClose":150.82000732421875,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.3462,"impliedVolPercentile":0.5139},{"symbol":"VFC","nameCN":"VF Corp","changeRate":-0.017557,"change":-0.24,"latestPrice":13.43,"close":13.43,"volume":1409567,"market":"US","high":13.585,"low":13.32,"preClose":13.67,"open":13.54,"turnoverRate":0.003634,"peRate":19.463768,"amplitude":0.019386,"marketValue":5279797275.1,"askSize":514,"bidSize":356,"askPrice":13.44,"bidPrice":13.43,"week52High":22.2699,"week52Low":13.015,"changeRate5Day":-0.061495,"changeRate20Day":-0.099866,"changeRate60Day":-0.186554,"changeRateWTD":-0.017557,"changeRateMTD":-0.062151,"changeRateQTD":-0.194844,"changeRateYTD":-0.25719,"amount":18908073.606651,"eps":0.69,"lyrEps":0.64,"lyrPeRate":20.984375,"pbRate":2.992036,"volumeRatio":0.620536,"committee":0.039252,"roa":0.039556,"roe":0.179381,"changeRate5Min":-0.000744,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.36,"divideRate":0.026806,"floatMarketCap":5209027258.89,"shortable":3,"shares":393134570,"floatShares":387865023,"preHourTrading":{"tag":"盘前","latestPrice":13.5885,"preClose":13.67,"latestTime":"09:29 EDT","volume":2592,"amount":35432.699616,"timestamp":1788182968556,"change":-0.08150000000000013,"changeRate":-0.0059619604974396586},"postHourTrading":{"tag":"盘后","latestPrice":13.7682,"preClose":13.67,"latestTime":"19:57 EDT","volume":80093,"amount":1094971.2698,"timestamp":1787961464065,"change":0.09820000000000029,"changeRate":0.007183613752743254},"overnightTrading":{"tag":"夜盘","latestPrice":13.729999542236328,"preClose":13.670000076293945,"latestTime":"20260831 04:00 EDT","volume":17,"amount":233,"timestamp":1788163201558,"change":0.05999946594238281,"changeRate":0.004389134279994033},"impliedVol":0.3988,"impliedVolPercentile":0.0398},{"symbol":"MP","nameCN":"MP Materials Corp.","changeRate":-0.017638,"change":-0.99,"latestPrice":55.14,"close":55.14,"volume":1707799,"market":"US","high":56,"low":54.8942,"preClose":56.13,"open":55.84,"turnoverRate":0.01186,"peRate":0,"amplitude":0.019701,"marketValue":9772488832.62,"askSize":20,"bidSize":5,"askPrice":55.17,"bidPrice":55.12,"week52High":100.2505,"week52Low":37.81,"changeRate5Day":-0.039707,"changeRate20Day":0.257755,"changeRate60Day":-0.157654,"changeRateWTD":-0.017638,"changeRateMTD":0.33285,"changeRateQTD":-0.015533,"changeRateYTD":0.091449,"amount":94493596.728542,"eps":-0.341828,"lyrEps":-0.504764,"lyrPeRate":0,"pbRate":4.99275,"volumeRatio":0.686704,"committee":-0.6,"roa":-0.015245,"roe":-0.035852,"changeRate5Min":0.001635,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7940160000,"shortable":3,"shares":177230483,"floatShares":144000000,"preHourTrading":{"tag":"盘前","latestPrice":56.1,"preClose":56.13,"latestTime":"09:29 EDT","volume":26093,"amount":1463386.24364,"timestamp":1788182998884,"change":-0.030000000000001137,"changeRate":-0.000534473543559614},"postHourTrading":{"tag":"盘后","latestPrice":56.281,"preClose":56.13,"latestTime":"19:59 EDT","volume":66904,"amount":3757900.8525,"timestamp":1787961587015,"change":0.15099999999999625,"changeRate":0.0026901835025832216},"overnightTrading":{"tag":"夜盘","latestPrice":56.11000061035156,"preClose":56.130001068115234,"latestTime":"20260831 04:00 EDT","volume":8767,"amount":488761,"timestamp":1788163201710,"change":-0.020000457763671875,"changeRate":-0.00035632384434485924},"impliedVol":0.675,"impliedVolPercentile":0.0677},{"symbol":"HLT","nameCN":"Hilton","changeRate":-0.017695,"change":-5.695,"latestPrice":316.155,"close":316.155,"volume":467160,"market":"US","high":320.755,"low":315.791,"preClose":321.85,"open":320.21,"turnoverRate":0.002116,"peRate":46.425111,"amplitude":0.015423,"marketValue":71155396621.05,"askSize":1,"bidSize":5,"askPrice":316.27,"bidPrice":316.1,"week52High":358,"week52Low":253.54,"changeRate5Day":-0.042158,"changeRate20Day":0.005774,"changeRate60Day":-0.065045,"changeRateWTD":-0.017695,"changeRateMTD":-0.013526,"changeRateQTD":-0.043288,"changeRateYTD":0.100627,"amount":148132218.900146,"eps":6.81,"lyrEps":6.14,"lyrPeRate":51.491042,"pbRate":-11.289132,"volumeRatio":0.836121,"committee":0.666667,"roa":0.110258,"roe":0.671156,"changeRate5Min":0.000522,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.001898,"floatMarketCap":69787146386.685,"shortable":3,"shares":225064910,"floatShares":220737127,"preHourTrading":{"tag":"盘前","latestPrice":321.7393,"preClose":321.85,"latestTime":"09:21 EDT","volume":106103,"amount":34149237.81764,"timestamp":1788182486032,"change":-0.11070000000000846,"changeRate":-0.0003439490445860135},"postHourTrading":{"tag":"盘后","latestPrice":321.53,"preClose":321.85,"latestTime":"19:30 EDT","volume":90263,"amount":29051147.4225,"timestamp":1787959805935,"change":-0.32000000000005,"changeRate":-0.0009942519807365233},"overnightTrading":{"tag":"夜盘","latestPrice":321.8500061035156,"preClose":321.8500061035156,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.2612,"impliedVolPercentile":0.2869},{"symbol":"CP","nameCN":"CANADIAN PAC KANS CITY LTD","changeRate":-0.01785,"change":-1.68,"latestPrice":92.44,"close":92.44,"volume":508175,"market":"US","high":94.18,"low":92.4,"preClose":94.12,"open":93.9621,"turnoverRate":0.000612,"peRate":30.476156,"amplitude":0.018912,"marketValue":81532080000,"askSize":400,"bidSize":410,"askPrice":92.46,"bidPrice":92.41,"week52High":96.9,"week52Low":68.421,"changeRate5Day":-0.023659,"changeRate20Day":0.019746,"changeRate60Day":0.032849,"changeRateWTD":-0.01785,"changeRateMTD":0.039937,"changeRateQTD":0.066821,"changeRateYTD":0.255467,"amount":47315309.974098,"eps":3.033191,"lyrEps":3.296396,"lyrPeRate":28.042747,"pbRate":1.74864,"volumeRatio":0.655737,"committee":0.012346,"roa":0.044393,"roe":0.081537,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.952,"divideRate":0.010299,"floatMarketCap":76817640000,"shortable":3,"shares":882000000,"floatShares":831000000,"preHourTrading":{"tag":"盘前","latestPrice":93.335,"preClose":94.12,"latestTime":"08:05 EDT","volume":15,"amount":1408.8696,"timestamp":1788177913500,"change":-0.7850000000000108,"changeRate":-0.008340416489587875},"postHourTrading":{"tag":"盘后","latestPrice":94.36167,"preClose":94.12,"latestTime":"19:36 EDT","volume":84842,"amount":7989177.620088,"timestamp":1787960166737,"change":0.24166999999999916,"changeRate":0.002567679558011041},"overnightTrading":{"tag":"夜盘","latestPrice":94.12000274658203,"preClose":94.12000274658203,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.1961,"impliedVolPercentile":0.0199},{"symbol":"MNST","nameCN":"Monster Beverage","changeRate":-0.018139,"change":-0.85,"latestPrice":46.01,"close":46.01,"volume":1535345,"market":"US","high":46.66,"low":45.925,"preClose":46.86,"open":46.51,"turnoverRate":0.001093,"peRate":42.59909,"amplitude":0.015685,"marketValue":90135973318,"askSize":244,"bidSize":193,"askPrice":46.02,"bidPrice":46,"week52High":50.17,"week52Low":30.95,"changeRate5Day":-0.059485,"changeRate20Day":-0.016355,"changeRate60Day":0.039304,"changeRateWTD":-0.018139,"changeRateMTD":-0.045238,"changeRateQTD":-0.042655,"changeRateYTD":0.200209,"amount":70848583.580971,"eps":1.08007,"lyrEps":0.97,"lyrPeRate":47.43299,"pbRate":9.625646,"volumeRatio":0.478461,"committee":-0.116705,"roa":0.174837,"roe":0.257035,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":64656065971.6,"shortable":3,"shares":1959051800,"floatShares":1405261160,"preHourTrading":{"tag":"盘前","latestPrice":46.52,"preClose":46.86,"latestTime":"09:29 EDT","volume":68988,"amount":3232452.74652,"timestamp":1788182999999,"change":-0.3399999999999963,"changeRate":-0.007255655142979008},"postHourTrading":{"tag":"盘后","latestPrice":46.77,"preClose":46.86,"latestTime":"19:57 EDT","volume":284316,"amount":13322909.1589,"timestamp":1787961430487,"change":-0.0899999999999963,"changeRate":-0.001920614596670856},"overnightTrading":{"tag":"夜盘","latestPrice":46.779998779296875,"preClose":46.86000061035156,"latestTime":"20260831 04:00 EDT","volume":831,"amount":38871,"timestamp":1788163201616,"change":-0.0800018310546875,"changeRate":-0.00170725202758565},"impliedVol":0.2469,"impliedVolPercentile":0.3267},{"symbol":"DOCN","nameCN":"DigitalOcean Holdings, Inc.","changeRate":-0.018164,"change":-2.02,"latestPrice":109.19,"close":109.19,"volume":443528,"market":"US","high":112.03,"low":108.54,"preClose":111.21,"open":110.82,"turnoverRate":0.004606,"peRate":51.792681,"amplitude":0.031382,"marketValue":12775230000,"askSize":12,"bidSize":8,"askPrice":109.41,"bidPrice":109.23,"week52High":187.5,"week52Low":30.8887,"changeRate5Day":-0.021069,"changeRate20Day":-0.141386,"changeRate60Day":-0.395069,"changeRateWTD":-0.018164,"changeRateMTD":-0.070723,"changeRateQTD":-0.304655,"changeRateYTD":1.269119,"amount":48714125.956116,"eps":2.108213,"lyrEps":2.515164,"lyrPeRate":43.412676,"pbRate":13.726018,"volumeRatio":0.549669,"committee":-0.2,"roa":0.038631,"roe":0.622725,"changeRate5Min":-0.002193,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10514423970.88,"shortable":3,"shares":117000000,"floatShares":96294752,"preHourTrading":{"tag":"盘前","latestPrice":110.82,"preClose":111.21,"latestTime":"09:21 EDT","volume":1355,"amount":149589.92685,"timestamp":1788182491117,"change":-0.39000000000000057,"changeRate":-0.0035068788777987644},"postHourTrading":{"tag":"盘后","latestPrice":110.81,"preClose":111.21,"latestTime":"19:55 EDT","volume":11666,"amount":1297149.945,"timestamp":1787961320045,"change":-0.3999999999999915,"changeRate":-0.003596798849024292},"overnightTrading":{"tag":"夜盘","latestPrice":110.61000061035156,"preClose":111.20999908447266,"latestTime":"20260831 04:00 EDT","volume":1045,"amount":115489,"timestamp":1788163201692,"change":-0.5999984741210938,"changeRate":-0.00539518459725324},"impliedVol":0.7276,"impliedVolPercentile":0.3307},{"symbol":"RUN","nameCN":"Sunrun","changeRate":-0.018223,"change":-0.16,"latestPrice":8.62,"close":8.62,"volume":1804523,"market":"US","high":8.77,"low":8.58,"preClose":8.78,"open":8.728,"turnoverRate":0.008165,"peRate":5.819335,"amplitude":0.02164,"marketValue":2077420000,"askSize":2043,"bidSize":3000,"askPrice":8.63,"bidPrice":8.62,"week52High":22.44,"week52Low":8.58,"changeRate5Day":-0.033632,"changeRate20Day":-0.173538,"changeRate60Day":-0.418354,"changeRateWTD":-0.018223,"changeRateMTD":-0.121305,"changeRateQTD":-0.355755,"changeRateYTD":-0.531522,"amount":15594787.937733,"eps":1.481269,"lyrEps":1.701348,"lyrPeRate":5.066571,"pbRate":0.595235,"volumeRatio":0.71438,"committee":0.189768,"roa":0.002587,"roe":-0.198563,"changeRate5Min":-0.001159,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1905020000,"shortable":3,"shares":241000000,"floatShares":221000000,"preHourTrading":{"tag":"盘前","latestPrice":8.71,"preClose":8.78,"latestTime":"09:29 EDT","volume":22644,"amount":198652.687128,"timestamp":1788182999999,"change":-0.06999999999999851,"changeRate":-0.007972665148063612},"postHourTrading":{"tag":"盘后","latestPrice":8.7813,"preClose":8.78,"latestTime":"19:58 EDT","volume":150405,"amount":1321056.9912,"timestamp":1787961518473,"change":0.001300000000000523,"changeRate":0.0001480637813212441},"overnightTrading":{"tag":"夜盘","latestPrice":8.779999732971191,"preClose":8.779999732971191,"latestTime":"20260831 04:00 EDT","volume":1487,"amount":13056,"timestamp":1788163201668,"change":0,"changeRate":0},"impliedVol":0.6585,"impliedVolPercentile":0.0359},{"symbol":"FAS","nameCN":"Direxion Daily Financial Bull 3x Shares","changeRate":-0.018224,"change":-3.33,"latestPrice":179.4,"close":179.4,"volume":118710,"market":"US","high":180.85,"low":179,"preClose":182.73,"open":180.85,"turnoverRate":0.009028,"peRate":1378.240155,"amplitude":0.010124,"marketValue":2358982446.6,"askSize":245,"bidSize":20,"askPrice":179.47,"bidPrice":179.31,"week52High":187.25,"week52Low":106.905,"changeRate5Day":-0.026217,"changeRate20Day":0.009339,"changeRate60Day":0.315732,"changeRateWTD":-0.018224,"changeRateMTD":0.030916,"changeRateQTD":0.218916,"changeRateYTD":0.065764,"amount":21346554.431305,"eps":0.130166,"lyrEps":0.130166,"lyrPeRate":1378.240093,"pbRate":0,"volumeRatio":1.063285,"committee":-0.849057,"roa":0,"roe":0,"changeRate5Min":-0.000223,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.62176,"divideRate":0.07593,"floatMarketCap":2358982446.6,"shortable":3,"shares":13149289,"floatShares":13149289,"preHourTrading":{"tag":"盘前","latestPrice":181,"preClose":182.73,"latestTime":"09:23 EDT","volume":611,"amount":110403.21526,"timestamp":1788182613716,"change":-1.7299999999999898,"changeRate":-0.009467520385267826},"postHourTrading":{"tag":"盘后","latestPrice":183,"preClose":182.73,"latestTime":"19:39 EDT","volume":728,"amount":133119.4249,"timestamp":1787960378205,"change":0.27000000000001023,"changeRate":0.0014775898867181647},"overnightTrading":{"tag":"夜盘","latestPrice":181,"preClose":182.72999572753906,"latestTime":"20260831 04:00 EDT","volume":39,"amount":7071,"timestamp":1788163201701,"change":-1.7299957275390625,"changeRate":-0.00946749722535202},"impliedVol":0.4794,"impliedVolPercentile":0.1554},{"symbol":"BROS","nameCN":"Dutch Bros Inc.","changeRate":-0.018233,"change":-0.91,"latestPrice":49,"close":49,"volume":1058570,"market":"US","high":50.13,"low":48.92,"preClose":49.91,"open":49.74,"turnoverRate":0.008606,"peRate":68.398019,"amplitude":0.024244,"marketValue":8557764397,"askSize":120,"bidSize":13,"askPrice":49.03,"bidPrice":49,"week52High":74.024,"week52Low":44.58,"changeRate5Day":-0.056785,"changeRate20Day":-0.245922,"changeRate60Day":-0.123748,"changeRateWTD":-0.018233,"changeRateMTD":-0.255659,"changeRateQTD":-0.317644,"changeRateYTD":-0.199608,"amount":52251322.74353,"eps":0.716395,"lyrEps":0.637059,"lyrPeRate":76.915953,"pbRate":10.728694,"volumeRatio":0.761724,"committee":-0.804511,"roa":0.037878,"roe":0.145617,"changeRate5Min":-0.000612,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6027000000,"shortable":3,"shares":174648253,"floatShares":123000000,"preHourTrading":{"tag":"盘前","latestPrice":49.93,"preClose":49.91,"latestTime":"09:29 EDT","volume":4644,"amount":231292.86426,"timestamp":1788182970048,"change":0.020000000000003126,"changeRate":0.0004007212983370693},"postHourTrading":{"tag":"盘后","latestPrice":50.05,"preClose":49.91,"latestTime":"19:59 EDT","volume":34975,"amount":1747091.1577,"timestamp":1787961580194,"change":0.14000000000000057,"changeRate":0.002805049088359058},"overnightTrading":{"tag":"夜盘","latestPrice":50.02000045776367,"preClose":49.90999984741211,"latestTime":"20260831 04:00 EDT","volume":1297,"amount":64765,"timestamp":1788163201709,"change":0.1100006103515625,"changeRate":0.002203979376635205},"impliedVol":0.4104,"impliedVolPercentile":0.0797},{"symbol":"TRIP","nameCN":"TripAdvisor","changeRate":-0.018237,"change":-0.18,"latestPrice":9.69,"close":9.69,"volume":933502,"market":"US","high":9.8,"low":9.595,"preClose":9.87,"open":9.75,"turnoverRate":0.008094,"peRate":224.940797,"amplitude":0.02077,"marketValue":1135661623.98,"askSize":297,"bidSize":396,"askPrice":9.69,"bidPrice":9.68,"week52High":20.16,"week52Low":9.01,"changeRate5Day":-0.049068,"changeRate20Day":-0.331724,"changeRate60Day":-0.189121,"changeRateWTD":-0.018237,"changeRateMTD":-0.31592,"changeRateQTD":-0.293217,"changeRateYTD":-0.334478,"amount":9032123.44985,"eps":0.043078,"lyrEps":0.312977,"lyrPeRate":30.960742,"pbRate":1.714206,"volumeRatio":0.911264,"committee":0.146552,"roa":0.019242,"roe":-0.002326,"changeRate5Min":0.002068,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1117611014.46,"shortable":3,"shares":117199342,"floatShares":115336534,"preHourTrading":{"tag":"盘前","latestPrice":9.76,"preClose":9.87,"latestTime":"09:29 EDT","volume":3154,"amount":30961.048606,"timestamp":1788182999999,"change":-0.10999999999999943,"changeRate":-0.011144883485308961},"postHourTrading":{"tag":"盘后","latestPrice":9.973,"preClose":9.87,"latestTime":"19:59 EDT","volume":54964,"amount":542582.7919,"timestamp":1787961564699,"change":0.10300000000000153,"changeRate":0.010435663627153145},"overnightTrading":{"tag":"夜盘","latestPrice":9.890000343322754,"preClose":9.869999885559082,"latestTime":"20260831 04:00 EDT","volume":500,"amount":4945,"timestamp":1788163201622,"change":0.020000457763671875,"changeRate":0.002026388854668052},"impliedVol":0.5294,"impliedVolPercentile":0.2709},{"symbol":"EXR","nameCN":"Extra Space Storage","changeRate":-0.018263,"change":-2.61,"latestPrice":140.3,"close":140.3,"volume":164022,"market":"US","high":142.465,"low":140.15,"preClose":142.91,"open":142.465,"turnoverRate":0.000782,"peRate":31.016438,"amplitude":0.016199,"marketValue":29622615381.6,"askSize":12,"bidSize":4,"askPrice":140.4,"bidPrice":140.31,"week52High":158.88,"week52Low":125.71,"changeRate5Day":-0.040684,"changeRate20Day":-0.06298,"changeRate60Day":-0.038185,"changeRateWTD":-0.018263,"changeRateMTD":-0.052283,"changeRateQTD":-0.034412,"changeRateYTD":0.077407,"amount":23078100.127167,"eps":4.523408,"lyrEps":4.589999,"lyrPeRate":30.566455,"pbRate":2.234338,"volumeRatio":0.459285,"committee":-0.5,"roa":0.033584,"roe":0.069534,"changeRate5Min":-0.000641,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.4738,"divideRate":0.046143,"floatMarketCap":29415366326.100002,"shortable":3,"shares":211137672,"floatShares":209660487,"postHourTrading":{"tag":"盘后","latestPrice":142.91,"preClose":142.91,"latestTime":"19:32 EDT","volume":43152,"amount":6166853.03,"timestamp":1787959954540,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":142.91000366210938,"preClose":142.91000366210938,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.2469,"impliedVolPercentile":0.1793},{"symbol":"EDU","nameCN":"New Oriental Education & Technology","changeRate":-0.018358,"change":-1.08,"latestPrice":57.75,"close":57.75,"volume":182405,"market":"US","high":58.02,"low":57.16,"preClose":58.83,"open":57.985,"turnoverRate":0.001689,"peRate":19.25,"amplitude":0.014618,"marketValue":9190666889.25,"askSize":200,"bidSize":136,"askPrice":57.8,"bidPrice":57.72,"week52High":64.97,"week52Low":44.25,"changeRate5Day":0.024299,"changeRate20Day":-0.022181,"changeRate60Day":0.248109,"changeRateWTD":-0.018358,"changeRateMTD":-0.019358,"changeRateQTD":0.257896,"changeRateYTD":0.049428,"amount":10528599.823284,"eps":3,"lyrEps":3,"lyrPeRate":19.25,"pbRate":2.30555,"volumeRatio":0.49734,"committee":-0.190476,"roa":0.048444,"roe":0.124825,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1994,"divideRate":0.020769,"floatMarketCap":6237000000,"shortable":3,"shares":159145747,"floatShares":108000000,"preHourTrading":{"tag":"盘前","latestPrice":58.83,"preClose":58.83,"latestTime":"07:37 EDT","volume":1,"amount":58.83,"timestamp":1788176258656,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":58.83,"preClose":58.83,"latestTime":"19:30 EDT","volume":440793,"amount":25931850.44,"timestamp":1787959805844,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":58.52000045776367,"preClose":58.83000183105469,"latestTime":"20260831 04:00 EDT","volume":95,"amount":5522,"timestamp":1788163201709,"change":-0.3100013732910156,"changeRate":-0.005269443543130653},"impliedVol":0.404,"impliedVolPercentile":0.1514},{"symbol":"HDB","nameCN":"HDFC Bank","changeRate":-0.018631,"change":-0.43,"latestPrice":22.65,"close":22.65,"volume":4395221,"market":"US","high":22.68,"low":22.305,"preClose":23.08,"open":22.42,"turnoverRate":0.000862,"peRate":15.418652,"amplitude":0.016248,"marketValue":116219930876.4,"askSize":864,"bidSize":827,"askPrice":22.66,"bidPrice":22.65,"week52High":37.45,"week52Low":22.305,"changeRate5Day":-0.037808,"changeRate20Day":-0.060166,"changeRate60Day":-0.057428,"changeRateWTD":-0.018631,"changeRateMTD":-0.053489,"changeRateQTD":-0.123113,"changeRateYTD":-0.380131,"amount":98958255.617651,"eps":1.469,"lyrEps":1.576682,"lyrPeRate":14.365611,"pbRate":1.437234,"volumeRatio":0.714035,"committee":-0.021881,"roa":0.017504,"roe":0.13838,"changeRate5Min":-0.000221,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":39,"divideRate":1.721854,"floatMarketCap":115548547277.4,"shortable":3,"shares":5131122776,"floatShares":5101481116,"preHourTrading":{"tag":"盘前","latestPrice":22.54,"preClose":23.08,"latestTime":"09:29 EDT","volume":45368,"amount":1031497.237272,"timestamp":1788182998757,"change":-0.5399999999999991,"changeRate":-0.023396880415944506},"postHourTrading":{"tag":"盘后","latestPrice":23.08,"preClose":23.08,"latestTime":"19:41 EDT","volume":4787867,"amount":110504251.1717,"timestamp":1787960499699,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":23.110000610351562,"preClose":23.079999923706055,"latestTime":"20260831 04:00 EDT","volume":4221,"amount":99343,"timestamp":1788163201606,"change":0.030000686645507812,"changeRate":0.001299856444743457},"impliedVol":0.245,"impliedVolPercentile":0.1873}]}}}