US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

2,008.48

-10.0266-0.50%

Number of Gainers:282

Number of Losers:721

Number of Flat:18

PE:- -

High:2,018.70

Open:2,018.38

Low:2,005.42

Close:2,018.41

Volume:1.24B

Turnover:154.81B

Market Cap:96.12T

Float Cap:89.98T

Loading ...

Constituent

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

Symbotic Inc. US SYM	39.165	-1.78%	-0.7100	344.35K	13.58M	23.71B
Revolve Group, LLC US RVLV	22.5	-1.79%	-0.4100	151.12K	3.41M	1.61B
iShares U.S. Aerospace & Defense ETF US ITA	228.64	-1.80%	-4.1800	138.82K	31.79M	13.72B
Teck Resources Ltd US TECK	68.09	-1.80%	-1.2500	743.90K	51.00M	33.24B
Booking Holdings US BKNG	201.88	-1.82%	-3.7500	840.06K	169.24M	151.61B
VanEck Junior Gold Miners ETF US GDXJ	126.45	-1.82%	-2.3500	1.44M	182.29M	9.47B
McCormick US MKC	54.32	-1.83%	-1.0100	391.11K	21.18M	14.58B
Boston Beer US SAM	179.78	-1.83%	-3.3500	21.46K	3.86M	1.85B
American Airlines US AAL	13.3899	-1.83%	-0.2501	13.54M	180.84M	8.84B
Schrodinger Inc. US SDGR	19.335	-1.85%	-0.3650	132.91K	2.57M	1.44B
GE Aerospace US GE	336.21	-1.86%	-6.3700	605.04K	203.09M	348.84B
Norwegian Cruise Line US NCLH	16.34	-1.86%	-0.3100	4.33M	70.24M	7.50B
Honeywell US HON	213.37	-1.87%	-4.0600	475.71K	101.78M	67.73B
Tapestry Inc. US TPR	123.14	-1.87%	-2.3500	500.26K	61.83M	24.55B
DaVita HealthCare Partners US DVA	177.28	-1.88%	-3.4000	66.41K	11.88M	11.38B
Southwest Airlines US LUV	38.89	-1.89%	-0.7500	877.02K	34.04M	19.11B
Abbott Laboratories US ABT	110.325	-1.91%	-2.1450	1.57M	173.85M	191.84B
Ralph Lauren US RL	347.19	-1.93%	-6.8500	154.30K	53.59M	20.66B
VanEck Gold Miners ETF US GDX	97.6899	-1.97%	-1.9601	7.64M	746.78M	30.36B
Marriott US MAR	344.16	-1.97%	-6.9200	174.96K	60.27M	89.75B

1 ...45 46 47 48 49 ...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/BK4588?page=47"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","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":2008.3826,"timestamp":1788188510535,"preClose":2018.4092,"halted":0,"volume":1237876002,"delay":0,"changeRate":-0.004968,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-10.026611,"latestTime":"08-31 11:01:50 EDT","open":2018.3845,"high":2018.6998,"low":2005.4181,"amount":154810701654.583,"amplitude":0.00658,"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":5.237674,"peRate":25.59765,"turnoverRate":0.002082,"increases":282,"decrements":722,"flats":11,"marketCap":96122444385392.75,"floatMarketCap":89975218379951},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":2018.6998,"amplitude":0.00658,"preClose":2018.4092,"low":2005.4181,"pbRate":"5.237674","latestPrice":2008.4814,"volume":1238445220,"delay":0,"open":2018.3845,"prevYearClose":1778.6405,"prevWeekClose":2018.4092,"prevMonthClose":1962.3749,"prevQuarterClose":1964.185,"fiveDayClose":2006.7146,"twentyDayClose":1991.2642,"sixtyDayClose":1988.3062,"secType":"PLATE","market":"US","turnoverRate":0.002083,"peRate":25.59765,"marketCap":96126729816624.75,"floatMarketCap":89979091971183,"timestamp":1788188515196,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":282,"down":721,"flat":18},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:46,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"SYM","nameCN":"Symbotic Inc.","changeRate":-0.017806,"change":-0.71,"latestPrice":39.165,"close":39.165,"volume":344348,"market":"US","high":40.0898,"low":39.12,"preClose":39.875,"open":39.75,"turnoverRate":0.003188,"peRate":434.201776,"amplitude":0.024321,"marketValue":23709425712,"askSize":1,"bidSize":59,"askPrice":39.19,"bidPrice":39.16,"week52High":87.88,"week52Low":38.185,"changeRate5Day":-0.021609,"changeRate20Day":-0.145802,"changeRate60Day":-0.173908,"changeRateWTD":-0.017806,"changeRateMTD":-0.090244,"changeRateQTD":-0.128699,"changeRateYTD":-0.341765,"amount":13581740.125214,"eps":0.0902,"lyrEps":-0.155856,"lyrPeRate":0,"pbRate":33.451556,"volumeRatio":1.156341,"committee":0.966667,"roa":0.003214,"roe":0.043919,"changeRate5Min":-0.000893,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4229820000,"shortable":3,"shares":605372800,"floatShares":108000000,"preHourTrading":{"tag":"盘前","latestPrice":39.77,"preClose":39.875,"latestTime":"09:29 EDT","volume":6916,"amount":275822.514968,"timestamp":1788182999999,"change":-0.10499999999999687,"changeRate":-0.0026332288401253135},"postHourTrading":{"tag":"盘后","latestPrice":40.1,"preClose":39.875,"latestTime":"19:58 EDT","volume":35054,"amount":1400449.1736,"timestamp":1787961509467,"change":0.22500000000000142,"changeRate":0.005642633228840161},"overnightTrading":{"tag":"夜盘","latestPrice":39.88999938964844,"preClose":39.875,"latestTime":"20260831 04:00 EDT","volume":3390,"amount":135110,"timestamp":1788163201708,"change":0.0149993896484375,"changeRate":0.00037616024196708466},"impliedVol":0.5476,"impliedVolPercentile":0.0478},{"symbol":"RVLV","nameCN":"Revolve Group, LLC","changeRate":-0.017896,"change":-0.41,"latestPrice":22.5,"close":22.5,"volume":151121,"market":"US","high":22.86,"low":22.12,"preClose":22.91,"open":22.61,"turnoverRate":0.003705,"peRate":22.19644,"amplitude":0.0323,"marketValue":1605020265,"askSize":109,"bidSize":100,"askPrice":22.51,"bidPrice":22.47,"week52High":31.68,"week52Low":17.35,"changeRate5Day":-0.060935,"changeRate20Day":-0.135281,"changeRate60Day":0.163994,"changeRateWTD":-0.017896,"changeRateMTD":-0.103943,"changeRateQTD":-0.017038,"changeRateYTD":-0.25472,"amount":3408366.156946,"eps":1.013676,"lyrEps":0.86,"lyrPeRate":26.162791,"pbRate":2.9823,"volumeRatio":1.081591,"committee":-0.043062,"roa":0.065462,"roe":0.143077,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":917667000,"shortable":3,"shares":71334234,"floatShares":40785200,"preHourTrading":{"tag":"盘前","latestPrice":22.68,"preClose":22.91,"latestTime":"09:29 EDT","volume":234,"amount":5316.110748,"timestamp":1788182999999,"change":-0.23000000000000043,"changeRate":-0.010039284155390679},"postHourTrading":{"tag":"盘后","latestPrice":23.1,"preClose":22.91,"latestTime":"19:48 EDT","volume":9789,"amount":224384.7737,"timestamp":1787960919659,"change":0.19000000000000128,"changeRate":0.008293321693583643},"overnightTrading":{"tag":"夜盘","latestPrice":22.90999984741211,"preClose":22.90999984741211,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.503,"impliedVolPercentile":0.1315},{"symbol":"ITA","nameCN":"iShares U.S. Aerospace & Defense ETF","changeRate":-0.017954,"change":-4.18,"latestPrice":228.64,"close":228.64,"volume":138819,"market":"US","high":231.47,"low":227.72,"preClose":232.82,"open":230.59,"turnoverRate":0.002314,"peRate":128.416828,"amplitude":0.016107,"marketValue":13718400000,"askSize":490,"bidSize":508,"askPrice":228.62,"bidPrice":228.47,"week52High":256.6,"week52Low":194.5901,"changeRate5Day":-0.020394,"changeRate20Day":-0.070871,"changeRate60Day":-0.012653,"changeRateWTD":-0.017954,"changeRateMTD":-0.045982,"changeRateQTD":-0.056843,"changeRateYTD":0.064977,"amount":31793783.183258,"eps":1.780452,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.913205,"committee":0.018036,"roa":0,"roe":0,"changeRate5Min":-0.001004,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.071,"divideRate":0.004684,"floatMarketCap":13718400000,"shortable":3,"shares":60000000,"floatShares":60000000,"preHourTrading":{"tag":"盘前","latestPrice":230.73,"preClose":232.82,"latestTime":"09:29 EDT","volume":1627,"amount":377854.1546,"timestamp":1788182999999,"change":-2.0900000000000034,"changeRate":-0.008976892019585962},"postHourTrading":{"tag":"盘后","latestPrice":233.12,"preClose":232.82,"latestTime":"19:55 EDT","volume":84604,"amount":19697228.0297,"timestamp":1787961326303,"change":0.30000000000001137,"changeRate":0.0012885490937205196},"overnightTrading":{"tag":"夜盘","latestPrice":233.0500030517578,"preClose":232.82000732421875,"latestTime":"20260831 04:00 EDT","volume":53,"amount":12313,"timestamp":1788163201706,"change":0.2299957275390625,"changeRate":0.0009878692565230306},"impliedVol":0.2574,"impliedVolPercentile":0.5737},{"symbol":"TECK","nameCN":"Teck Resources Ltd","changeRate":-0.018027,"change":-1.25,"latestPrice":68.09,"close":68.09,"volume":743898,"market":"US","high":70.25,"low":67.89,"preClose":69.34,"open":70.25,"turnoverRate":0.001535,"peRate":18.963753,"amplitude":0.034035,"marketValue":33241538000,"askSize":200,"bidSize":40,"askPrice":68.08,"bidPrice":68.06,"week52High":71.925,"week52Low":31.68,"changeRate5Day":-0.030057,"changeRate20Day":0.131063,"changeRate60Day":0.012039,"changeRateWTD":-0.018027,"changeRateMTD":0.130312,"changeRateQTD":0.14514,"changeRateYTD":0.4218,"amount":50999948.091934,"eps":3.590534,"lyrEps":2.064006,"lyrPeRate":32.989245,"pbRate":1.204665,"volumeRatio":0.946059,"committee":-0.666667,"roa":0.06256,"roe":0.087172,"changeRate5Min":-0.000734,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5,"divideRate":0.007343,"floatMarketCap":32988896932.09,"shortable":3,"shares":488200000,"floatShares":484489601,"preHourTrading":{"tag":"盘前","latestPrice":70.11,"preClose":69.34,"latestTime":"09:14 EDT","volume":5095,"amount":359679.43605,"timestamp":1788182064037,"change":0.769999999999996,"changeRate":0.011104701471012345},"postHourTrading":{"tag":"盘后","latestPrice":69.57181,"preClose":69.34,"latestTime":"19:30 EDT","volume":446669,"amount":30986995.70798,"timestamp":1787959805336,"change":0.23180999999999585,"changeRate":0.003343092010383557},"overnightTrading":{"tag":"夜盘","latestPrice":68.87000274658203,"preClose":69.33999633789062,"latestTime":"20260831 04:00 EDT","volume":249,"amount":16957,"timestamp":1788163201465,"change":-0.46999359130859375,"changeRate":-0.006778102338199392},"impliedVol":0.4662,"impliedVolPercentile":0.4502},{"symbol":"BKNG","nameCN":"Booking Holdings","changeRate":-0.018237,"change":-3.75,"latestPrice":201.88,"close":201.88,"volume":840059,"market":"US","high":203.94,"low":199.9,"preClose":205.63,"open":203.464,"turnoverRate":0.001125,"peRate":22.311517,"amplitude":0.019647,"marketValue":151611880000,"askSize":20,"bidSize":10,"askPrice":201.87,"bidPrice":201.85,"week52High":226.1002,"week52Low":150.14,"changeRate5Day":-0.053806,"changeRate20Day":0.047584,"changeRate60Day":0.205326,"changeRateWTD":-0.018237,"changeRateMTD":0.046553,"changeRateQTD":0.13263,"changeRateYTD":-0.057574,"amount":169235125.664124,"eps":9.048242,"lyrEps":6.6228,"lyrPeRate":30.482575,"pbRate":-14.060269,"volumeRatio":0.75873,"committee":-0.746835,"roa":0.203798,"roe":225.736842,"changeRate5Min":-0.000198,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.608,"divideRate":0.007965,"floatMarketCap":150807687386.16,"shortable":3,"shares":751000000,"floatShares":747016482,"preHourTrading":{"tag":"盘前","latestPrice":204,"preClose":205.63,"latestTime":"09:29 EDT","volume":1432,"amount":292579.78168,"timestamp":1788182999999,"change":-1.6299999999999955,"changeRate":-0.007926858921363591},"postHourTrading":{"tag":"盘后","latestPrice":205.82,"preClose":205.63,"latestTime":"19:58 EDT","volume":173461,"amount":35668885.4617,"timestamp":1787961482323,"change":0.18999999999999773,"changeRate":0.0009239896902202876},"overnightTrading":{"tag":"夜盘","latestPrice":203.6999969482422,"preClose":205.6300048828125,"latestTime":"20260831 04:00 EDT","volume":2053,"amount":418742,"timestamp":1788163201509,"change":-1.9300079345703125,"changeRate":-0.009385828374950505},"impliedVol":0.335,"impliedVolPercentile":0.4303},{"symbol":"GDXJ","nameCN":"VanEck Junior Gold Miners ETF","changeRate":-0.018245,"change":-2.35,"latestPrice":126.45,"close":126.45,"volume":1440197,"market":"US","high":129.16,"low":125.43,"preClose":128.8,"open":128.73,"turnoverRate":0.019231,"peRate":0,"amplitude":0.02896,"marketValue":9469517546.7,"askSize":84,"bidSize":160,"askPrice":126.5,"bidPrice":126.39,"week52High":157.49,"week52Low":80.06,"changeRate5Day":-0.053376,"changeRate20Day":0.281545,"changeRate60Day":0.130027,"changeRateWTD":-0.018245,"changeRateMTD":0.325611,"changeRateQTD":0.287023,"changeRateYTD":0.111355,"amount":182286283.242043,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.248804,"committee":0.306122,"roa":0,"roe":0,"changeRate5Min":-0.001027,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6533,"divideRate":0.020983,"floatMarketCap":9469517546.7,"shortable":3,"shares":74887446,"floatShares":74887446,"preHourTrading":{"tag":"盘前","latestPrice":128.53,"preClose":128.8,"latestTime":"09:29 EDT","volume":13051,"amount":1683030.858,"timestamp":1788182986058,"change":-0.27000000000001023,"changeRate":-0.002096273291925545},"postHourTrading":{"tag":"盘后","latestPrice":128.5,"preClose":128.8,"latestTime":"19:59 EDT","volume":65367,"amount":8414676.6434,"timestamp":1787961581258,"change":-0.30000000000001137,"changeRate":-0.002329192546583939},"overnightTrading":{"tag":"夜盘","latestPrice":129.02999877929688,"preClose":128.8000030517578,"latestTime":"20260831 04:00 EDT","volume":25721,"amount":3305534,"timestamp":1788163201610,"change":0.2299957275390625,"changeRate":0.0017856810721241952},"impliedVol":0.5201,"impliedVolPercentile":0.5418},{"symbol":"MKC","nameCN":"McCormick","changeRate":-0.018254,"change":-1.01,"latestPrice":54.32,"close":54.32,"volume":391112,"market":"US","high":54.94,"low":53.61,"preClose":55.33,"open":54.62,"turnoverRate":0.001457,"peRate":9.03803,"amplitude":0.024038,"marketValue":14578165796.88,"askSize":100,"bidSize":85,"askPrice":54.33,"bidPrice":54.31,"week52High":72.41,"week52Low":44.82,"changeRate5Day":-0.033452,"changeRate20Day":0.054348,"changeRate60Day":0.165165,"changeRateWTD":-0.018254,"changeRateMTD":0.067191,"changeRateQTD":0.07735,"changeRateYTD":-0.202467,"amount":21175085.424347,"eps":6.010159,"lyrEps":2.936685,"lyrPeRate":18.497047,"pbRate":2.083905,"volumeRatio":0.744693,"committee":-0.081081,"roa":0.051356,"roe":0.247279,"changeRate5Min":0.000276,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.86,"divideRate":0.034242,"floatMarketCap":14577016059.76,"shortable":3,"shares":268375659,"floatShares":268354493,"preHourTrading":{"tag":"盘前","latestPrice":54.7,"preClose":55.33,"latestTime":"09:29 EDT","volume":2534,"amount":139233.77216,"timestamp":1788182999100,"change":-0.6299999999999955,"changeRate":-0.011386228086029198},"postHourTrading":{"tag":"盘后","latestPrice":55.33,"preClose":55.33,"latestTime":"19:53 EDT","volume":16865,"amount":933137.73,"timestamp":1787961211019,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":55.33000183105469,"preClose":55.33000183105469,"latestTime":"20260831 04:00 EDT","volume":469,"amount":25910,"timestamp":1788163201465,"change":0,"changeRate":0},"impliedVol":0.3558,"impliedVolPercentile":0.5817},{"symbol":"SAM","nameCN":"Boston Beer","changeRate":-0.018293,"change":-3.35,"latestPrice":179.78,"close":179.78,"volume":21463,"market":"US","high":181.37,"low":178.5,"preClose":183.13,"open":181.29,"turnoverRate":0.003071,"peRate":0,"amplitude":0.015672,"marketValue":1850241826,"askSize":106,"bidSize":16,"askPrice":180.82,"bidPrice":179.37,"week52High":264.46,"week52Low":158.68,"changeRate5Day":-0.050992,"changeRate20Day":-0.036136,"changeRate60Day":0.116091,"changeRateWTD":-0.018293,"changeRateMTD":-0.018668,"changeRateQTD":0.015534,"changeRateYTD":-0.078666,"amount":3863446.437302,"eps":-6.674154,"lyrEps":9.89,"lyrPeRate":18.177958,"pbRate":2.589301,"volumeRatio":0.644499,"committee":-0.737705,"roa":0.054294,"roe":-0.086138,"changeRate5Min":0.000028,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1256662200,"shortable":3,"shares":10291700,"floatShares":6990000,"preHourTrading":{"tag":"盘前","latestPrice":183,"preClose":183.13,"latestTime":"07:43 EDT","volume":56,"amount":10248,"timestamp":1788176636577,"change":-0.12999999999999545,"changeRate":-0.0007098782285807648},"postHourTrading":{"tag":"盘后","latestPrice":183.13,"preClose":183.13,"latestTime":"19:30 EDT","volume":4192,"amount":767679.01,"timestamp":1787959805462,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":183.1300048828125,"preClose":183.1300048828125,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.3806,"impliedVolPercentile":0.3267},{"symbol":"AAL","nameCN":"American Airlines","changeRate":-0.018336,"change":-0.2501,"latestPrice":13.3899,"close":13.3899,"volume":13544704,"market":"US","high":13.41,"low":13.27,"preClose":13.64,"open":13.365,"turnoverRate":0.020836,"peRate":0,"amplitude":0.010264,"marketValue":8838492159.4005,"askSize":1801,"bidSize":2952,"askPrice":13.39,"bidPrice":13.38,"week52High":18.79,"week52Low":10.09,"changeRate5Day":-0.017616,"changeRate20Day":-0.165218,"changeRate60Day":0.006759,"changeRateWTD":-0.018336,"changeRateMTD":-0.123124,"changeRateQTD":-0.258998,"changeRateYTD":-0.126556,"amount":180838828.484375,"eps":-0.493151,"lyrEps":0.16819,"lyrPeRate":79.611749,"pbRate":-2.225199,"volumeRatio":0.886641,"committee":0.010509,"roa":0.01118,"roe":1.071982,"changeRate5Min":0.001481,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8704258813.5975,"shortable":3,"shares":660086495,"floatShares":650061525,"preHourTrading":{"tag":"盘前","latestPrice":13.36,"preClose":13.64,"latestTime":"09:29 EDT","volume":1302221,"amount":17536162.461129,"timestamp":1788182999999,"change":-0.28000000000000114,"changeRate":-0.02052785923753674},"postHourTrading":{"tag":"盘后","latestPrice":13.67,"preClose":13.64,"latestTime":"19:59 EDT","volume":626345,"amount":8545728.898422,"timestamp":1787961595151,"change":0.02999999999999936,"changeRate":0.0021994134897360233},"overnightTrading":{"tag":"夜盘","latestPrice":13.539999961853027,"preClose":13.640000343322754,"latestTime":"20260831 04:00 EDT","volume":48383,"amount":653943,"timestamp":1788163201705,"change":-0.10000038146972656,"changeRate":-0.007331406081575369},"impliedVol":0.4789,"impliedVolPercentile":0.1116},{"symbol":"SDGR","nameCN":"Schrodinger Inc.","changeRate":-0.018528,"change":-0.365,"latestPrice":19.335,"close":19.335,"volume":132908,"market":"US","high":19.625,"low":19.13,"preClose":19.7,"open":19.58,"turnoverRate":0.002093,"peRate":0,"amplitude":0.025127,"marketValue":1444725198.54,"askSize":714,"bidSize":58,"askPrice":19.35,"bidPrice":19.32,"week52High":23.02,"week52Low":10.945,"changeRate5Day":0.030101,"changeRate20Day":0.26538,"changeRate60Day":0.219874,"changeRateWTD":-0.018528,"changeRateMTD":0.277081,"changeRateQTD":0.189846,"changeRateYTD":0.081376,"amount":2569907.879303,"eps":-0.737303,"lyrEps":-1.409999,"lyrPeRate":0,"pbRate":4.391849,"volumeRatio":0.648899,"committee":-0.849741,"roa":-0.144363,"roe":-0.161752,"changeRate5Min":0.003634,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1228085823.675,"shortable":3,"shares":74720724,"floatShares":63516205,"preHourTrading":{"tag":"盘前","latestPrice":19.5186,"preClose":19.7,"latestTime":"09:07 EDT","volume":671,"amount":13208.581991,"timestamp":1788181675237,"change":-0.1814,"changeRate":-0.009208121827411169},"postHourTrading":{"tag":"盘后","latestPrice":19.67,"preClose":19.7,"latestTime":"19:42 EDT","volume":30311,"amount":597126.24,"timestamp":1787960532075,"change":-0.029999999999997584,"changeRate":-0.001522842639593786},"overnightTrading":{"tag":"夜盘","latestPrice":19.690000534057617,"preClose":19.700000762939453,"latestTime":"20260831 04:00 EDT","volume":4485,"amount":88159,"timestamp":1788163201700,"change":-0.010000228881835938,"changeRate":-0.0005076258119059989},"impliedVol":0.6504,"impliedVolPercentile":0.3426},{"symbol":"GE","nameCN":"GE Aerospace","changeRate":-0.018594,"change":-6.37,"latestPrice":336.21,"close":336.21,"volume":605039,"market":"US","high":339.75,"low":334.09,"preClose":342.58,"open":338.4822,"turnoverRate":0.000585,"peRate":39.597354,"amplitude":0.016522,"marketValue":348838892495.73,"askSize":22,"bidSize":10,"askPrice":336.28,"bidPrice":336.11,"week52High":388.84,"week52Low":268.01,"changeRate5Day":-0.01647,"changeRate20Day":-0.088689,"changeRate60Day":0.026125,"changeRateWTD":-0.018594,"changeRateMTD":-0.066265,"changeRateQTD":-0.100393,"changeRateYTD":0.091485,"amount":203088980.887665,"eps":8.490719,"lyrEps":8.147003,"lyrPeRate":41.267936,"pbRate":19.775447,"volumeRatio":0.778461,"committee":-0.375,"roa":0.050646,"roe":0.482317,"changeRate5Min":-0.000416,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6595,"divideRate":0.004936,"floatMarketCap":347911674066.18,"shortable":3,"shares":1037562513,"floatShares":1034804658,"preHourTrading":{"tag":"盘前","latestPrice":338.9001,"preClose":342.58,"latestTime":"09:29 EDT","volume":1902,"amount":648648.3798,"timestamp":1788182974268,"change":-3.679899999999975,"changeRate":-0.010741724560686483},"postHourTrading":{"tag":"盘后","latestPrice":342.91,"preClose":342.58,"latestTime":"19:59 EDT","volume":44780,"amount":15340405.5278,"timestamp":1787961591144,"change":0.3300000000000409,"changeRate":0.0009632786502423987},"overnightTrading":{"tag":"夜盘","latestPrice":340.5899963378906,"preClose":342.5799865722656,"latestTime":"20260831 04:00 EDT","volume":772,"amount":263017,"timestamp":1788163201688,"change":-1.989990234375,"changeRate":-0.0058088338851493915},"impliedVol":0.3125,"impliedVolPercentile":0.239},{"symbol":"NCLH","nameCN":"Norwegian Cruise Line","changeRate":-0.018619,"change":-0.31,"latestPrice":16.34,"close":16.34,"volume":4326868,"market":"US","high":16.45,"low":16.145,"preClose":16.65,"open":16.41,"turnoverRate":0.009542,"peRate":10.301492,"amplitude":0.018318,"marketValue":7501859687.6,"askSize":621,"bidSize":835,"askPrice":16.34,"bidPrice":16.33,"week52High":27.1799,"week52Low":14.5301,"changeRate5Day":-0.051103,"changeRate20Day":-0.173077,"changeRate60Day":-0.145844,"changeRateWTD":-0.018619,"changeRateMTD":-0.118187,"changeRateQTD":-0.225959,"changeRateYTD":-0.267921,"amount":70242759.760635,"eps":1.586178,"lyrEps":0.915072,"lyrPeRate":17.856518,"pbRate":2.91576,"volumeRatio":1.473976,"committee":0.175299,"roa":0.042534,"roe":0.367304,"changeRate5Min":0.002762,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7409278587.48,"shortable":3,"shares":459110140,"floatShares":453444222,"preHourTrading":{"tag":"盘前","latestPrice":16.48,"preClose":16.65,"latestTime":"09:29 EDT","volume":132056,"amount":2183650.680408,"timestamp":1788182961725,"change":-0.16999999999999815,"changeRate":-0.0102102102102101},"postHourTrading":{"tag":"盘后","latestPrice":16.7194,"preClose":16.65,"latestTime":"19:59 EDT","volume":859101,"amount":14306626.4212,"timestamp":1787961579934,"change":0.06940000000000168,"changeRate":0.00416816816816827},"overnightTrading":{"tag":"夜盘","latestPrice":16.56999969482422,"preClose":16.649999618530273,"latestTime":"20260831 04:00 EDT","volume":7582,"amount":125877,"timestamp":1788163201703,"change":-0.07999992370605469,"changeRate":-0.004804800332669103},"impliedVol":0.4384,"impliedVolPercentile":0.1116},{"symbol":"HON","nameCN":"Honeywell","changeRate":-0.018673,"change":-4.06,"latestPrice":213.37,"close":213.37,"volume":475711,"market":"US","high":215.54,"low":213.18,"preClose":217.43,"open":214.735,"turnoverRate":0.001586,"peRate":8.291503,"amplitude":0.010854,"marketValue":67732941785.48,"askSize":228,"bidSize":18,"askPrice":213.43,"bidPrice":213.33,"week52High":252,"week52Low":186.76,"changeRate5Day":-0.006519,"changeRate20Day":-0.135349,"changeRate60Day":-0.01962,"changeRateWTD":-0.018673,"changeRateMTD":-0.122115,"changeRateQTD":-0.04703,"changeRateYTD":0.0937,"amount":101779630.024887,"eps":25.733574,"lyrEps":14.72,"lyrPeRate":14.495245,"pbRate":3.653932,"volumeRatio":0.805055,"committee":-0.853659,"roa":0.057202,"roe":0.465771,"changeRate5Min":-0.001871,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.4,"divideRate":0.044055,"floatMarketCap":64011000000,"shortable":3,"shares":317443604,"floatShares":300000000,"preHourTrading":{"tag":"盘前","latestPrice":216.3,"preClose":217.43,"latestTime":"09:29 EDT","volume":2463,"amount":531898.59354,"timestamp":1788182975047,"change":-1.1299999999999955,"changeRate":-0.005197074920664101},"postHourTrading":{"tag":"盘后","latestPrice":217.65,"preClose":217.43,"latestTime":"19:58 EDT","volume":102196,"amount":22222887.5405,"timestamp":1787961501531,"change":0.21999999999999886,"changeRate":0.0010118198960584962},"overnightTrading":{"tag":"夜盘","latestPrice":216.9499969482422,"preClose":217.42999267578125,"latestTime":"20260831 04:00 EDT","volume":124,"amount":26888,"timestamp":1788163201701,"change":-0.4799957275390625,"changeRate":-0.002207587470486667},"impliedVol":0.2931,"impliedVolPercentile":0.58},{"symbol":"TPR","nameCN":"Tapestry Inc.","changeRate":-0.018727,"change":-2.35,"latestPrice":123.14,"close":123.14,"volume":500264,"market":"US","high":125.3,"low":122.4,"preClose":125.49,"open":125.195,"turnoverRate":0.002528,"peRate":16.938102,"amplitude":0.023109,"marketValue":24553091228.92,"askSize":210,"bidSize":220,"askPrice":123.2,"bidPrice":123.08,"week52High":164.8,"week52Low":93,"changeRate5Day":-0.068251,"changeRate20Day":-0.208764,"changeRate60Day":-0.123372,"changeRateWTD":-0.018727,"changeRateMTD":-0.191836,"changeRateQTD":-0.158765,"changeRateYTD":-0.036237,"amount":61825022.930786,"eps":7.27,"lyrEps":7.27,"lyrPeRate":16.938102,"pbRate":35.476219,"volumeRatio":0.572198,"committee":0.023256,"roa":0.175432,"roe":1.971352,"changeRate5Min":0.000691,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6005,"divideRate":0.012997,"floatMarketCap":24363347512,"shortable":3,"shares":199391678,"floatShares":197850800,"preHourTrading":{"tag":"盘前","latestPrice":125.57,"preClose":125.49,"latestTime":"08:52 EDT","volume":95,"amount":11923.030575,"timestamp":1788180760580,"change":0.0799999999999983,"changeRate":0.0006375009960952929},"postHourTrading":{"tag":"盘后","latestPrice":127,"preClose":125.49,"latestTime":"19:53 EDT","volume":576762,"amount":72378969.9579,"timestamp":1787961219427,"change":1.5100000000000051,"changeRate":0.01203283130129895},"overnightTrading":{"tag":"夜盘","latestPrice":125.5,"preClose":125.48999786376953,"latestTime":"20260831 04:00 EDT","volume":23,"amount":2885,"timestamp":1788163201598,"change":0.01000213623046875,"changeRate":0.00007970464898188102},"impliedVol":0.3411,"impliedVolPercentile":0.1195},{"symbol":"DVA","nameCN":"DaVita HealthCare Partners","changeRate":-0.018818,"change":-3.4,"latestPrice":177.28,"close":177.28,"volume":66407,"market":"US","high":180.355,"low":177.22,"preClose":180.68,"open":180.355,"turnoverRate":0.002035,"peRate":14.615004,"amplitude":0.017351,"marketValue":11381376000,"askSize":24,"bidSize":3,"askPrice":177.57,"bidPrice":177.34,"week52High":247.49,"week52Low":101,"changeRate5Day":0.004419,"changeRate20Day":-0.241356,"changeRate60Day":-0.077483,"changeRateWTD":-0.018818,"changeRateMTD":-0.26161,"changeRateQTD":-0.203164,"changeRateYTD":0.560426,"amount":11878768.969147,"eps":12.13,"lyrEps":9.839445,"lyrPeRate":18.017276,"pbRate":-14.875749,"volumeRatio":0.444299,"committee":-0.777778,"roa":0.07515,"roe":0.884752,"changeRate5Min":-0.00197,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5784593038.72,"shortable":3,"shares":64200000,"floatShares":32629699,"preHourTrading":{"tag":"盘前","latestPrice":181.56,"preClose":180.68,"latestTime":"09:02 EDT","volume":83,"amount":14686.47982,"timestamp":1788181356199,"change":0.8799999999999955,"changeRate":0.004870489262785009},"postHourTrading":{"tag":"盘后","latestPrice":180.68,"preClose":180.68,"latestTime":"19:44 EDT","volume":19756,"amount":3569540.2135,"timestamp":1787960697732,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":180.67999267578125,"preClose":180.67999267578125,"latestTime":"20260831 04:00 EDT","volume":296,"amount":52814,"timestamp":1788163201554,"change":0,"changeRate":0},"impliedVol":0.33,"impliedVolPercentile":0.259},{"symbol":"LUV","nameCN":"Southwest Airlines","changeRate":-0.01892,"change":-0.75,"latestPrice":38.89,"close":38.89,"volume":877020,"market":"US","high":39.36,"low":38.6,"preClose":39.64,"open":39.103,"turnoverRate":0.001814,"peRate":24.360773,"amplitude":0.019173,"marketValue":19107356631.1,"askSize":208,"bidSize":25,"askPrice":38.92,"bidPrice":38.9,"week52High":55.11,"week52Low":29.26,"changeRate5Day":-0.044706,"changeRate20Day":-0.173784,"changeRate60Day":-0.058581,"changeRateWTD":-0.01892,"changeRateMTD":-0.135201,"changeRateQTD":-0.24368,"changeRateYTD":-0.059037,"amount":34038733.202591,"eps":1.596419,"lyrEps":0.79,"lyrPeRate":49.227848,"pbRate":2.698017,"volumeRatio":0.820717,"committee":-0.785408,"roa":0.023179,"roe":0.110993,"changeRate5Min":0.001158,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.72,"divideRate":0.018514,"floatMarketCap":18798727418.93,"shortable":3,"shares":491317990,"floatShares":483382037,"preHourTrading":{"tag":"盘前","latestPrice":39.12,"preClose":39.64,"latestTime":"09:24 EDT","volume":3950,"amount":155707.894,"timestamp":1788182660259,"change":-0.5200000000000031,"changeRate":-0.013118062563067688},"postHourTrading":{"tag":"盘后","latestPrice":39.88,"preClose":39.64,"latestTime":"19:59 EDT","volume":54803,"amount":2172704.024,"timestamp":1787961570043,"change":0.240000000000002,"changeRate":0.0060544904137235615},"overnightTrading":{"tag":"夜盘","latestPrice":39.41999816894531,"preClose":39.63999938964844,"latestTime":"20260831 04:00 EDT","volume":2216,"amount":87589,"timestamp":1788163201696,"change":-0.220001220703125,"changeRate":-0.005549980426098997},"impliedVol":0.4017,"impliedVolPercentile":0.1594},{"symbol":"ABT","nameCN":"Abbott Laboratories","changeRate":-0.019072,"change":-2.145,"latestPrice":110.325,"close":110.325,"volume":1572915,"market":"US","high":111.64,"low":109.75,"preClose":112.47,"open":111.54,"turnoverRate":0.000924,"peRate":35.697332,"amplitude":0.016804,"marketValue":191841127538.4,"askSize":125,"bidSize":59,"askPrice":110.34,"bidPrice":110.31,"week52High":137.49,"week52Low":81.97,"changeRate5Day":-0.054384,"changeRate20Day":0.02992,"changeRate60Day":0.215301,"changeRateWTD":-0.019072,"changeRateMTD":0.043756,"changeRateQTD":0.215836,"changeRateYTD":-0.119443,"amount":173852120.959511,"eps":3.090567,"lyrEps":3.730131,"lyrPeRate":29.576709,"pbRate":3.753495,"volumeRatio":0.918915,"committee":-0.358696,"roa":0.053276,"roe":0.105759,"changeRate5Min":-0.000679,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.022479,"floatMarketCap":187779812085.45,"shortable":3,"shares":1738872672,"floatShares":1702060386,"preHourTrading":{"tag":"盘前","latestPrice":111.5,"preClose":112.47,"latestTime":"09:29 EDT","volume":35295,"amount":3969502.2939,"timestamp":1788182999119,"change":-0.9699999999999989,"changeRate":-0.008624522094780821},"postHourTrading":{"tag":"盘后","latestPrice":112.48,"preClose":112.47,"latestTime":"19:57 EDT","volume":97203,"amount":10932423.0465,"timestamp":1787961422598,"change":0.010000000000005116,"changeRate":0.00008891259891531179},"overnightTrading":{"tag":"夜盘","latestPrice":111.6500015258789,"preClose":112.47000122070312,"latestTime":"20260831 04:00 EDT","volume":467,"amount":52317,"timestamp":1788163201667,"change":-0.8199996948242188,"changeRate":-0.007290830318522979},"impliedVol":0.2602,"impliedVolPercentile":0.4024},{"symbol":"RL","nameCN":"Ralph Lauren","changeRate":-0.019348,"change":-6.85,"latestPrice":347.19,"close":347.19,"volume":154297,"market":"US","high":353.155,"low":345,"preClose":354.04,"open":351,"turnoverRate":0.004143,"peRate":21.882087,"amplitude":0.023034,"marketValue":20663480167.74,"askSize":8,"bidSize":2,"askPrice":347.23,"bidPrice":346.36,"week52High":421.6,"week52Low":292.905,"changeRate5Day":-0.063724,"changeRate20Day":-0.086751,"changeRate60Day":-0.053256,"changeRateWTD":-0.019348,"changeRateMTD":-0.087159,"changeRateQTD":-0.135074,"changeRateYTD":-0.018156,"amount":53592389.309967,"eps":15.866403,"lyrEps":15.11,"lyrPeRate":22.977498,"pbRate":7.592402,"volumeRatio":1.114037,"committee":-0.6,"roa":0.110054,"roe":0.375374,"changeRate5Min":0.00328,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.7375,"divideRate":0.010765,"floatMarketCap":12930744360,"shortable":3,"shares":59516346,"floatShares":37244000,"preHourTrading":{"tag":"盘前","latestPrice":356.05,"preClose":354.04,"latestTime":"09:29 EDT","volume":185,"amount":65574.48395,"timestamp":1788182999999,"change":2.009999999999991,"changeRate":0.005677324596090811},"postHourTrading":{"tag":"盘后","latestPrice":353.3,"preClose":354.04,"latestTime":"19:58 EDT","volume":26919,"amount":9530285.1825,"timestamp":1787961489861,"change":-0.7400000000000091,"changeRate":-0.002090159304033468},"overnightTrading":{"tag":"夜盘","latestPrice":353.3599853515625,"preClose":354.0400085449219,"latestTime":"20260831 04:00 EDT","volume":13,"amount":4613,"timestamp":1788163201685,"change":-0.680023193359375,"changeRate":-0.0019207523922344816},"impliedVol":0.3115,"impliedVolPercentile":0.0717},{"symbol":"GDX","nameCN":"VanEck Gold Miners ETF","changeRate":-0.01967,"change":-1.9601,"latestPrice":97.6899,"close":97.6899,"volume":7639995,"market":"US","high":99.63,"low":96.99,"preClose":99.65,"open":99.275,"turnoverRate":0.024585,"peRate":0,"amplitude":0.026493,"marketValue":30357380649.75,"askSize":419,"bidSize":125,"askPrice":97.72,"bidPrice":97.7,"week52High":117.175,"week52Low":63.2,"changeRate5Day":-0.056501,"changeRate20Day":0.284548,"changeRate60Day":0.13067,"changeRateWTD":-0.01967,"changeRateMTD":0.318352,"changeRateQTD":0.294763,"changeRateYTD":0.138975,"amount":746775295.879326,"eps":-3.21272,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.239449,"committee":-0.290323,"roa":0,"roe":0,"changeRate5Min":-0.000819,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6378,"divideRate":0.006529,"floatMarketCap":30357380649.75,"shortable":3,"shares":310752500,"floatShares":310752500,"preHourTrading":{"tag":"盘前","latestPrice":99.28,"preClose":99.65,"latestTime":"09:29 EDT","volume":217732,"amount":21659927.10432,"timestamp":1788182999999,"change":-0.37000000000000455,"changeRate":-0.0037129954841947266},"postHourTrading":{"tag":"盘后","latestPrice":99.1717,"preClose":99.65,"latestTime":"19:59 EDT","volume":855316,"amount":85178404.9161,"timestamp":1787961589753,"change":-0.4783000000000044,"changeRate":-0.004799799297541439},"overnightTrading":{"tag":"夜盘","latestPrice":98.9800033569336,"preClose":99.6500015258789,"latestTime":"20260831 04:00 EDT","volume":218177,"amount":21532408,"timestamp":1788163201700,"change":-0.6699981689453125,"changeRate":-0.006723513885459553},"impliedVol":0.4629,"impliedVolPercentile":0.5378},{"symbol":"MAR","nameCN":"Marriott","changeRate":-0.019711,"change":-6.92,"latestPrice":344.16,"close":344.16,"volume":174960,"market":"US","high":349.085,"low":342.96,"preClose":351.08,"open":348.7,"turnoverRate":0.000778,"peRate":35.692804,"amplitude":0.017446,"marketValue":89745329808,"askSize":25,"bidSize":65,"askPrice":344.29,"bidPrice":344.03,"week52High":410.98,"week52Low":256.76,"changeRate5Day":-0.044531,"changeRate20Day":-0.007698,"changeRate60Day":-0.106774,"changeRateWTD":-0.019711,"changeRateMTD":-0.076898,"changeRateQTD":-0.071319,"changeRateYTD":0.109335,"amount":60267579.741211,"eps":9.64228,"lyrEps":9.51,"lyrPeRate":36.189274,"pbRate":-19.833222,"volumeRatio":0.536127,"committee":0.444444,"roa":0.097605,"roe":14.467661,"changeRate5Min":0.001076,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.8,"divideRate":0.008136,"floatMarketCap":77436000000,"shortable":3,"shares":260766300,"floatShares":225000000,"preHourTrading":{"tag":"盘前","latestPrice":349,"preClose":351.08,"latestTime":"09:29 EDT","volume":401,"amount":140373.06953,"timestamp":1788182999002,"change":-2.079999999999984,"changeRate":-0.0059245755953058685},"postHourTrading":{"tag":"盘后","latestPrice":351.08,"preClose":351.08,"latestTime":"19:56 EDT","volume":29581,"amount":10385320.975,"timestamp":1787961404653,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":350.0899963378906,"preClose":351.0799865722656,"latestTime":"20260831 04:00 EDT","volume":87,"amount":30472,"timestamp":1788163201612,"change":-0.989990234375,"changeRate":-0.0028198424069701914},"impliedVol":0.2629,"impliedVolPercentile":0.2311}]}}}