US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

2,019.50

+15.140.76%

Number of Gainers:623

Number of Losers:386

Number of Flat:12

PE:- -

High:2,028.19

Open:2,004.58

Low:2,004.58

Close:2,004.35

Volume:4.14B

Turnover:507.54B

Market Cap:96.54T

Float Cap:90.36T

Loading ...

Constituent

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

General Dynamics Corp US GD	329.94	-0.84%	-2.7800	590.51K	194.60M	89.12B
STERIS plc US STE	207.54	-0.86%	-1.8000	319.70K	66.52M	20.26B
Teleflex US TFX	125.025	-0.86%	-1.0850	348.30K	43.60M	5.30B
Roundhill Memory ETF US DRAM	61.495	-0.86%	-0.5350	23.31M	1.44B	26.71B
Grayscale Bitcoin Trust US GBTC	64.87	-0.87%	-0.5700	1.77M	116.80M	10.68B
Fastly, Inc. US FSLY	26.16	-0.87%	-0.2300	2.34M	62.08M	4.17B
iShares Bitcoin Trust US IBIT	47.5399	-0.88%	-0.4201	43.07M	2.09B	66.90B
Becton Dickinson US BDX	176.49	-0.89%	-1.5800	795.87K	140.70M	48.07B
Baxter US BAX	23.43	-0.89%	-0.2100	2.43M	57.38M	12.11B
H World Group US HTHT	41.66	-0.90%	-0.3800	971.62K	40.42M	13.14B
Comcast US CMCSA	21.5	-0.92%	-0.2000	12.52M	270.26M	76.30B
IQVIA US IQV	258.285	-0.93%	-2.4350	689.26K	178.34M	42.51B
Main Street Capital US MAIN	55.14	-0.93%	-0.5200	395.23K	21.75M	5.16B
ResMed US RMD	219.08	-0.94%	-2.0700	350.36K	77.50M	31.60B
Deckers Outdoor US DECK	78.815	-0.95%	-0.7550	1.45M	114.72M	10.73B
Toyota US TM	181.5928	-0.95%	-1.7472	226.28K	41.07M	215.01B
Wayfair US W	100.3935	-0.96%	-0.9765	1.50M	151.78M	13.75B
Arch Capital US ACGL	93.35	-0.97%	-0.9100	1.32M	122.59M	31.83B
Omnicom US OMC	73.969	-0.98%	-0.7310	955.66K	70.92M	20.29B
United Parcel Service Inc US UPS	92.945	-1.01%	-0.9450	2.75M	257.29M	78.85B

1 ...41 42 43 44 45 ...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://hk.tigeractivity.com/stock/BK4588?page=43"},"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":2019.4819,"timestamp":1790968612841,"preClose":2004.3453,"halted":0,"volume":4135819635,"delay":0,"changeRate":0.007552,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":15.136597,"latestTime":"10-02 15:16:52 EDT","open":2004.5752,"high":2028.1879,"low":2004.5752,"amount":507543303931.67096,"amplitude":0.011781,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1790971200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.162167,"peRate":24.941489,"turnoverRate":0.006919,"increases":618,"decrements":390,"flats":7,"marketCap":96537449837204,"floatMarketCap":90360343230615.38},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":2028.1879,"amplitude":0.011781,"preClose":2004.3453,"low":2004.5752,"pbRate":"5.162167","latestPrice":2019.4961,"volume":4136239866,"delay":0,"open":2004.5752,"prevYearClose":1778.6405,"prevWeekClose":2024.6267,"prevMonthClose":2004.0696,"prevQuarterClose":2004.0696,"fiveDayClose":2024.6267,"twentyDayClose":2025.1493,"sixtyDayClose":1972.8685,"secType":"PLATE","market":"US","turnoverRate":0.00692,"peRate":24.941489,"marketCap":96539740665284,"floatMarketCap":90362517346823.38,"timestamp":1790968616391,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":623,"down":386,"flat":12},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:42,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"GD","nameCN":"General Dynamics Corp","changeRate":-0.008355,"change":-2.78,"latestPrice":329.94,"close":329.94,"volume":590506,"market":"US","high":333.215,"low":328,"preClose":332.72,"open":332.48,"turnoverRate":0.002325,"peRate":20.121403,"amplitude":0.015674,"marketValue":89123538633.48,"askSize":5,"bidSize":52,"askPrice":330.11,"bidPrice":329.91,"week52High":400,"week52Low":306.77,"changeRate5Day":-0.020135,"changeRate20Day":-0.098204,"changeRate60Day":-0.119221,"changeRateWTD":-0.020135,"changeRateMTD":-0.005696,"changeRateQTD":-0.005696,"changeRateYTD":-0.019961,"amount":194595244.16095,"eps":16.397465,"lyrEps":15.45,"lyrPeRate":21.35534,"pbRate":3.322282,"volumeRatio":0.449951,"committee":0.552239,"roa":0.060785,"roe":0.178034,"changeRate5Min":0.000152,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.18,"divideRate":0.018731,"floatMarketCap":83806436095.2,"shortable":3,"shares":270120442,"floatShares":254005080,"preHourTrading":{"tag":"盘前","latestPrice":332.8,"preClose":332.72,"latestTime":"09:29 EDT","volume":201,"amount":66910.07796,"timestamp":1790947799093,"change":0.07999999999998408,"changeRate":0.00024044241404178913},"postHourTrading":{"tag":"盘后","latestPrice":332.72,"preClose":332.72,"latestTime":"19:30 EDT","volume":75654,"amount":25171653.0964,"timestamp":1790897405923,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":333.2099914550781,"preClose":332.7200012207031,"latestTime":"20261002 04:00 EDT","volume":1,"amount":333,"timestamp":1790928002056,"change":0.489990234375,"changeRate":0.0014726804297225727},"impliedVol":0.2521,"impliedVolPercentile":0.6733},{"symbol":"STE","nameCN":"STERIS plc","changeRate":-0.008598,"change":-1.8,"latestPrice":207.54,"close":207.54,"volume":319704,"market":"US","high":210.23,"low":206.68,"preClose":209.34,"open":209.64,"turnoverRate":0.00329,"peRate":25.370711,"amplitude":0.016958,"marketValue":20256419736.9,"askSize":22,"bidSize":2,"askPrice":207.64,"bidPrice":207.38,"week52High":269.44,"week52Low":195.14,"changeRate5Day":-0.006653,"changeRate20Day":-0.085042,"changeRate60Day":-0.039167,"changeRateWTD":-0.006653,"changeRateMTD":-0.011761,"changeRateQTD":-0.011761,"changeRateYTD":-0.181366,"amount":66518852.546631,"eps":8.180299,"lyrEps":7.93,"lyrPeRate":26.171501,"pbRate":2.810776,"volumeRatio":0.707384,"committee":-0.666667,"roa":0.067965,"roe":0.113888,"changeRate5Min":-0.000145,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.52,"divideRate":0.012142,"floatMarketCap":20167281721.98,"shortable":3,"shares":97602485,"floatShares":97172987,"preHourTrading":{"tag":"盘前","latestPrice":208.8929,"preClose":209.34,"latestTime":"08:05 EDT","volume":2,"amount":417.8429,"timestamp":1790942727764,"change":-0.44710000000000605,"changeRate":-0.0021357600076430975},"postHourTrading":{"tag":"盘后","latestPrice":209.34,"preClose":209.34,"latestTime":"19:30 EDT","volume":23184,"amount":4851996.5176,"timestamp":1790897406029,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":209.33999633789062,"preClose":209.33999633789062,"latestTime":"20261002 04:00 EDT","volume":200,"amount":41868,"timestamp":1790928001854,"change":0,"changeRate":0},"impliedVol":0.2948,"impliedVolPercentile":0.6494},{"symbol":"TFX","nameCN":"Teleflex","changeRate":-0.008604,"change":-1.085,"latestPrice":125.025,"close":125.025,"volume":348300,"market":"US","high":127.085,"low":124.115,"preClose":126.11,"open":127.085,"turnoverRate":0.008252,"peRate":0,"amplitude":0.023551,"marketValue":5297609310,"askSize":10,"bidSize":41,"askPrice":125.13,"bidPrice":124.93,"week52High":145,"week52Low":100.18,"changeRate5Day":0.024207,"changeRate20Day":-0.106709,"changeRate60Day":-0.067256,"changeRateWTD":0.024207,"changeRateMTD":-0.00012,"changeRateQTD":-0.00012,"changeRateYTD":0.024459,"amount":43601052.420044,"eps":-23.411425,"lyrEps":-20.248223,"lyrPeRate":0,"pbRate":1.82391,"volumeRatio":0.408598,"committee":0.607843,"roa":0.017486,"roe":-0.00701,"changeRate5Min":-0.000599,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.36,"divideRate":0.010878,"floatMarketCap":5277230109.975,"shortable":3,"shares":42372400,"floatShares":42209399,"postHourTrading":{"tag":"盘后","latestPrice":126.11,"preClose":126.11,"latestTime":"19:30 EDT","volume":17370,"amount":2190530.7,"timestamp":1790897405886,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":126.11000061035156,"preClose":126.11000061035156,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.382,"impliedVolPercentile":0.3705},{"symbol":"DRAM","nameCN":"Roundhill Memory ETF","changeRate":-0.008625,"change":-0.535,"latestPrice":61.495,"close":61.495,"volume":23312702,"market":"US","high":62.51,"low":61.11,"preClose":62.03,"open":62.4249,"turnoverRate":0.053681,"peRate":0,"amplitude":0.02257,"marketValue":26706048600,"askSize":100,"bidSize":877,"askPrice":61.5,"bidPrice":61.49,"week52High":81.34,"week52Low":26.14,"changeRate5Day":-0.006703,"changeRate20Day":0.098321,"changeRate60Day":-0.044515,"changeRateWTD":-0.006703,"changeRateMTD":0.018804,"changeRateQTD":0.018804,"changeRateYTD":1.277593,"amount":1439789323.808884,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.021127,"committee":0.795292,"roa":0,"roe":0,"changeRate5Min":0.000488,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":26706048600,"shortable":3,"shares":434280000,"floatShares":434280000,"preHourTrading":{"tag":"盘前","latestPrice":62.5,"preClose":62.03,"latestTime":"09:29 EDT","volume":855968,"amount":53426066.161216,"timestamp":1790947772931,"change":0.46999999999999886,"changeRate":0.007576978881186504},"postHourTrading":{"tag":"盘后","latestPrice":61.86,"preClose":62.03,"latestTime":"19:59 EDT","volume":1550371,"amount":96098072.0782,"timestamp":1790899196549,"change":-0.1700000000000017,"changeRate":-0.002740609382556855},"overnightTrading":{"tag":"夜盘","latestPrice":62.4900016784668,"preClose":62.029998779296875,"latestTime":"20261002 04:00 EDT","volume":326733,"amount":20280846,"timestamp":1790928002137,"change":0.4600028991699219,"changeRate":0.007415813448693028},"impliedVol":0.5522,"impliedVolPercentile":0},{"symbol":"GBTC","nameCN":"Grayscale Bitcoin Trust","changeRate":-0.00871,"change":-0.57,"latestPrice":64.87,"close":64.87,"volume":1767548,"market":"US","high":67.37,"low":64.825,"preClose":65.44,"open":66.89,"turnoverRate":0.010735,"peRate":101.667398,"amplitude":0.038891,"marketValue":10681500687,"askSize":150,"bidSize":60,"askPrice":64.89,"bidPrice":64.88,"week52High":99.12,"week52Low":44.98,"changeRate5Day":-0.000462,"changeRate20Day":0.025775,"changeRate60Day":0.323878,"changeRateWTD":-0.000462,"changeRateMTD":0.004335,"changeRateQTD":0.004335,"changeRateYTD":-0.051053,"amount":116799413.252625,"eps":0.638061,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.275352,"committee":-0.428571,"roa":0,"roe":0,"changeRate5Min":-0.001539,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10681500687,"shortable":3,"shares":164660100,"floatShares":164660100,"preHourTrading":{"tag":"盘前","latestPrice":66.96,"preClose":65.44,"latestTime":"09:29 EDT","volume":48516,"amount":3233697.16488,"timestamp":1790947765298,"change":1.519999999999996,"changeRate":0.023227383863080625},"postHourTrading":{"tag":"盘后","latestPrice":65.5,"preClose":65.44,"latestTime":"19:47 EDT","volume":4548,"amount":297882.6242,"timestamp":1790898468196,"change":0.060000000000002274,"changeRate":0.0009168704156479566},"overnightTrading":{"tag":"夜盘","latestPrice":66.55999755859375,"preClose":65.44000244140625,"latestTime":"20261002 04:00 EDT","volume":183647,"amount":12169614,"timestamp":1790928002140,"change":1.1199951171875,"changeRate":0.017114839171809667},"impliedVol":0.3841,"impliedVolPercentile":0.1554},{"symbol":"FSLY","nameCN":"Fastly, Inc.","changeRate":-0.008715,"change":-0.23,"latestPrice":26.16,"close":26.16,"volume":2335247,"market":"US","high":27.26,"low":26.12,"preClose":26.39,"open":26.74,"turnoverRate":0.015848,"peRate":0,"amplitude":0.043198,"marketValue":4167288000,"askSize":225,"bidSize":123,"askPrice":26.17,"bidPrice":26.15,"week52High":34.82,"week52Low":7.735,"changeRate5Day":0.048077,"changeRate20Day":0.238636,"changeRate60Day":0.286768,"changeRateWTD":0.048077,"changeRateMTD":0.019088,"changeRateQTD":0.019088,"changeRateYTD":1.569745,"amount":62075011.877026,"eps":-0.532061,"lyrEps":-0.83,"lyrPeRate":0,"pbRate":4.205911,"volumeRatio":0.457566,"committee":-0.293103,"roa":-0.034635,"roe":-0.083893,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3854695541.52,"shortable":3,"shares":159300000,"floatShares":147350747,"preHourTrading":{"tag":"盘前","latestPrice":26.74,"preClose":26.39,"latestTime":"09:29 EDT","volume":10353,"amount":275325.590694,"timestamp":1790947799999,"change":0.34999999999999787,"changeRate":0.01326259946949594},"postHourTrading":{"tag":"盘后","latestPrice":26.5,"preClose":26.39,"latestTime":"19:59 EDT","volume":61802,"amount":1632932.352,"timestamp":1790899173073,"change":0.10999999999999943,"changeRate":0.0041682455475558705},"overnightTrading":{"tag":"夜盘","latestPrice":26.549999237060547,"preClose":26.389999389648438,"latestTime":"20261002 04:00 EDT","volume":1996,"amount":52814,"timestamp":1790928002115,"change":0.15999984741210938,"changeRate":0.0060628969728157645},"impliedVol":0.9857,"impliedVolPercentile":0.6215},{"symbol":"IBIT","nameCN":"iShares Bitcoin Trust","changeRate":-0.008759,"change":-0.4201,"latestPrice":47.5399,"close":47.5399,"volume":43074855,"market":"US","high":49.39,"low":47.48,"preClose":47.96,"open":49.04,"turnoverRate":0.030609,"peRate":0,"amplitude":0.039825,"marketValue":66901950472,"askSize":6100,"bidSize":16582,"askPrice":47.54,"bidPrice":47.53,"week52High":71.82,"week52Low":32.84,"changeRate5Day":-0.000633,"changeRate20Day":0.025672,"changeRate60Day":0.327559,"changeRateWTD":-0.000633,"changeRateMTD":0.004223,"changeRateQTD":0.004223,"changeRateYTD":-0.042499,"amount":2089962571.47995,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.449897,"committee":0.388661,"roa":0,"roe":0,"changeRate5Min":-0.001367,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":66901950472.00001,"shortable":3,"shares":1407280000,"floatShares":1407280000,"preHourTrading":{"tag":"盘前","latestPrice":49.05,"preClose":47.96,"latestTime":"09:29 EDT","volume":1837403,"amount":90159430.424641,"timestamp":1790947799999,"change":1.0899999999999963,"changeRate":0.022727272727272648},"postHourTrading":{"tag":"盘后","latestPrice":48.06,"preClose":47.96,"latestTime":"19:59 EDT","volume":486614,"amount":23353012.2733,"timestamp":1790899190427,"change":0.10000000000000142,"changeRate":0.0020850708924103714},"overnightTrading":{"tag":"夜盘","latestPrice":48.72999954223633,"preClose":47.959999084472656,"latestTime":"20261002 04:00 EDT","volume":1468711,"amount":71269381,"timestamp":1790928002139,"change":0.7700004577636719,"changeRate":0.016055055722737997},"impliedVol":0.4069,"impliedVolPercentile":0.0797},{"symbol":"BDX","nameCN":"Becton Dickinson","changeRate":-0.008873,"change":-1.58,"latestPrice":176.49,"close":176.49,"volume":795870,"market":"US","high":177.72,"low":175.71,"preClose":178.07,"open":177.58,"turnoverRate":0.002926,"peRate":52.985695,"amplitude":0.011288,"marketValue":48073546332,"askSize":61,"bidSize":6,"askPrice":176.53,"bidPrice":176.45,"week52High":213.08,"week52Low":140.11,"changeRate5Day":-0.039876,"changeRate20Day":-0.059322,"changeRate60Day":0.16997,"changeRateWTD":-0.039876,"changeRateMTD":-0.014022,"changeRateQTD":-0.014022,"changeRateYTD":-0.090586,"amount":140698743.089447,"eps":3.330899,"lyrEps":5.833518,"lyrPeRate":30.254471,"pbRate":1.968936,"volumeRatio":0.56048,"committee":-0.820896,"roa":0.043404,"roe":0.066067,"changeRate5Min":-0.000793,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.19,"divideRate":0.023741,"floatMarketCap":48005280000,"shortable":3,"shares":272386800,"floatShares":272000000,"preHourTrading":{"tag":"盘前","latestPrice":177.692,"preClose":178.07,"latestTime":"09:27 EDT","volume":73,"amount":12990.35073,"timestamp":1790947638198,"change":-0.3779999999999859,"changeRate":-0.00212276071207944},"postHourTrading":{"tag":"盘后","latestPrice":178.07,"preClose":178.07,"latestTime":"19:30 EDT","volume":41365,"amount":7365870.9602,"timestamp":1790897404900,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":178.07000732421875,"preClose":178.07000732421875,"latestTime":"20261002 04:00 EDT","volume":1,"amount":178,"timestamp":1790928002128,"change":0,"changeRate":0},"impliedVol":0.3151,"impliedVolPercentile":0.5817},{"symbol":"BAX","nameCN":"Baxter","changeRate":-0.008883,"change":-0.21,"latestPrice":23.43,"close":23.43,"volume":2432760,"market":"US","high":23.85,"low":23.41,"preClose":23.64,"open":23.73,"turnoverRate":0.004728,"peRate":0,"amplitude":0.018613,"marketValue":12113216256.57,"askSize":777,"bidSize":190,"askPrice":23.44,"bidPrice":23.43,"week52High":30,"week52Low":15.73,"changeRate5Day":0.002567,"changeRate20Day":-0.083692,"changeRate60Day":0.043188,"changeRateWTD":0.002567,"changeRateMTD":-0.02375,"changeRateQTD":-0.02375,"changeRateYTD":0.22606,"amount":57384994.59137,"eps":-2.064077,"lyrEps":-1.865497,"lyrPeRate":0,"pbRate":1.951856,"volumeRatio":0.38473,"committee":-0.606625,"roa":0.028497,"roe":-0.143705,"changeRate5Min":-0.001066,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.04,"divideRate":0.001707,"floatMarketCap":12055375669.92,"shortable":3,"shares":516995999,"floatShares":514527344,"preHourTrading":{"tag":"盘前","latestPrice":24.1,"preClose":23.64,"latestTime":"09:23 EDT","volume":2279,"amount":54242.424304,"timestamp":1790947434878,"change":0.46000000000000085,"changeRate":0.019458544839255534},"postHourTrading":{"tag":"盘后","latestPrice":23.64,"preClose":23.64,"latestTime":"19:30 EDT","volume":469974,"amount":11110184.2439,"timestamp":1790897405716,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":23.639999389648438,"preClose":23.639999389648438,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.4425,"impliedVolPercentile":0.3187},{"symbol":"HTHT","nameCN":"H World Group","changeRate":-0.009039,"change":-0.38,"latestPrice":41.66,"close":41.66,"volume":971620,"market":"US","high":41.92,"low":41.29,"preClose":42.04,"open":41.68,"turnoverRate":0.005196,"peRate":18.059305,"amplitude":0.014986,"marketValue":13139813960,"askSize":300,"bidSize":281,"askPrice":41.67,"bidPrice":41.65,"week52High":56.635,"week52Low":36.56,"changeRate5Day":-0.008095,"changeRate20Day":-0.100993,"changeRate60Day":0.017338,"changeRateWTD":-0.008095,"changeRateMTD":-0.026636,"changeRateQTD":-0.026636,"changeRateYTD":-0.114559,"amount":40423526.900177,"eps":2.306844,"lyrEps":2.287544,"lyrPeRate":18.211672,"pbRate":0.933225,"volumeRatio":0.686825,"committee":-0.032702,"roa":0.074536,"roe":0.381257,"changeRate5Min":-0.00024,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.1613,"divideRate":0.05188,"floatMarketCap":7790419999.999999,"shortable":3,"shares":315406000,"floatShares":187000000,"preHourTrading":{"tag":"盘前","latestPrice":41.7,"preClose":42.04,"latestTime":"09:29 EDT","volume":726,"amount":30234.810144,"timestamp":1790947799999,"change":-0.3399999999999963,"changeRate":-0.008087535680304384},"postHourTrading":{"tag":"盘后","latestPrice":42.04,"preClose":42.04,"latestTime":"19:30 EDT","volume":229111,"amount":9631827.1,"timestamp":1790897404865,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":41.61000061035156,"preClose":42.040000915527344,"latestTime":"20261002 04:00 EDT","volume":293,"amount":12143,"timestamp":1790928001929,"change":-0.43000030517578125,"changeRate":-0.010228360985048457},"impliedVol":0.3753,"impliedVolPercentile":0.3466},{"symbol":"CMCSA","nameCN":"Comcast","changeRate":-0.009217,"change":-0.2,"latestPrice":21.5,"close":21.5,"volume":12520024,"market":"US","high":21.92,"low":21.395,"preClose":21.7,"open":21.92,"turnoverRate":0.003552,"peRate":6.95964,"amplitude":0.024194,"marketValue":76295686319.5,"askSize":3240,"bidSize":863,"askPrice":21.51,"bidPrice":21.5,"week52High":32.855,"week52Low":21.28,"changeRate5Day":-0.018713,"changeRate20Day":-0.193246,"changeRate60Day":-0.079032,"changeRateWTD":-0.018713,"changeRateMTD":-0.011949,"changeRateQTD":-0.011949,"changeRateYTD":-0.280696,"amount":270264741.940079,"eps":3.08924,"lyrEps":5.391749,"lyrPeRate":3.987574,"pbRate":0.849968,"volumeRatio":0.465557,"committee":-0.579332,"roa":0.043077,"roe":0.114879,"changeRate5Min":-0.000232,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3208,"divideRate":0.061433,"floatMarketCap":75786105854,"shortable":3,"shares":3548636573,"floatShares":3524935156,"preHourTrading":{"tag":"盘前","latestPrice":21.84,"preClose":21.7,"latestTime":"09:28 EDT","volume":42273,"amount":923579.447175,"timestamp":1790947680113,"change":0.14000000000000057,"changeRate":0.0064516129032258325},"postHourTrading":{"tag":"盘后","latestPrice":21.76,"preClose":21.7,"latestTime":"19:59 EDT","volume":1276071,"amount":27691756.9802,"timestamp":1790899172785,"change":0.060000000000002274,"changeRate":0.0027649769585254506},"overnightTrading":{"tag":"夜盘","latestPrice":21.780000686645508,"preClose":21.700000762939453,"latestTime":"20261002 04:00 EDT","volume":933,"amount":20325,"timestamp":1790928002142,"change":0.07999992370605469,"changeRate":0.0036866322992339844},"impliedVol":0.3715,"impliedVolPercentile":0.6853},{"symbol":"IQV","nameCN":"IQVIA","changeRate":-0.00934,"change":-2.435,"latestPrice":258.285,"close":258.285,"volume":689255,"market":"US","high":261.98,"low":257.07,"preClose":260.72,"open":260.65,"turnoverRate":0.004565,"peRate":31.99527,"amplitude":0.018832,"marketValue":42513711000,"askSize":1,"bidSize":5,"askPrice":258.5,"bidPrice":258.26,"week52High":277.4,"week52Low":154.5,"changeRate5Day":-0.044698,"changeRate20Day":-0.049094,"changeRate60Day":0.235991,"changeRateWTD":-0.044698,"changeRateMTD":-0.039297,"changeRateQTD":-0.039297,"changeRateYTD":0.145845,"amount":178336380.595856,"eps":8.072599,"lyrEps":7.84,"lyrPeRate":32.944515,"pbRate":6.889274,"volumeRatio":0.561044,"committee":0.666667,"roa":0.050608,"roe":0.228179,"changeRate5Min":0.000484,"earningDate":1793030400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":39001035000,"shortable":3,"shares":164600000,"floatShares":151000000,"preHourTrading":{"tag":"盘前","latestPrice":261.5,"preClose":260.72,"latestTime":"09:28 EDT","volume":103,"amount":26986.67259,"timestamp":1790947731203,"change":0.7799999999999727,"changeRate":0.0029917152500766055},"postHourTrading":{"tag":"盘后","latestPrice":260.72,"preClose":260.72,"latestTime":"19:33 EDT","volume":23697,"amount":6178628.8637,"timestamp":1790897609535,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":260.7200012207031,"preClose":260.7200012207031,"latestTime":"20261002 04:00 EDT","volume":1,"amount":261,"timestamp":1790928001677,"change":0,"changeRate":0},"impliedVol":0.4062,"impliedVolPercentile":0.5697},{"symbol":"MAIN","nameCN":"Main Street Capital","changeRate":-0.009342,"change":-0.52,"latestPrice":55.14,"close":55.14,"volume":395231,"market":"US","high":55.8452,"low":54.55,"preClose":55.66,"open":55.8,"turnoverRate":0.004401,"peRate":11.099193,"amplitude":0.02327,"marketValue":5156056539.54,"askSize":200,"bidSize":100,"askPrice":55.23,"bidPrice":54.97,"week52High":65.23,"week52Low":48.95,"changeRate5Day":0.000726,"changeRate20Day":-0.050456,"changeRate60Day":0.067157,"changeRateWTD":0.000726,"changeRateMTD":0.001635,"changeRateQTD":0.001635,"changeRateYTD":-0.086935,"amount":21754191.553135,"eps":4.967929,"lyrEps":5.52,"lyrPeRate":9.98913,"pbRate":1.628295,"volumeRatio":0.80995,"committee":-0.333333,"roa":0.055685,"roe":0.149184,"changeRate5Min":0.000544,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.09,"divideRate":0.056039,"floatMarketCap":4951500318,"shortable":3,"shares":93508461,"floatShares":89798700,"preHourTrading":{"tag":"盘前","latestPrice":56.15,"preClose":55.66,"latestTime":"09:28 EDT","volume":4431,"amount":247470.649902,"timestamp":1790947714569,"change":0.490000000000002,"changeRate":0.008803449514912002},"postHourTrading":{"tag":"盘后","latestPrice":55.9413,"preClose":55.66,"latestTime":"19:47 EDT","volume":802,"amount":44754.9202,"timestamp":1790898454789,"change":0.28130000000000166,"changeRate":0.005053898670499491},"overnightTrading":{"tag":"夜盘","latestPrice":55.970001220703125,"preClose":55.65999984741211,"latestTime":"20261002 04:00 EDT","volume":35,"amount":1956,"timestamp":1790928002051,"change":0.3100013732910156,"changeRate":0.005569553973066153},"impliedVol":0.226,"impliedVolPercentile":0.0279},{"symbol":"RMD","nameCN":"ResMed","changeRate":-0.00936,"change":-2.07,"latestPrice":219.08,"close":219.08,"volume":350359,"market":"US","high":223.7,"low":218.85,"preClose":221.15,"open":220.5,"turnoverRate":0.002442,"peRate":21.004793,"amplitude":0.021931,"marketValue":31602795198.48,"askSize":190,"bidSize":10,"askPrice":219.21,"bidPrice":219.01,"week52High":284.87,"week52Low":180.265,"changeRate5Day":-0.013153,"changeRate20Day":-0.044112,"changeRate60Day":0.050995,"changeRateWTD":-0.013153,"changeRateMTD":-0.009136,"changeRateQTD":-0.009136,"changeRateYTD":-0.090464,"amount":77502334.022369,"eps":10.43,"lyrEps":10.43,"lyrPeRate":21.004794,"pbRate":4.798923,"volumeRatio":0.409193,"committee":-0.9,"roa":0.140016,"roe":0.242692,"changeRate5Min":-0.000616,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4,"divideRate":0.010955,"floatMarketCap":31435393760.600002,"shortable":3,"shares":144252306,"floatShares":143488195,"preHourTrading":{"tag":"盘前","latestPrice":224,"preClose":221.15,"latestTime":"08:49 EDT","volume":103,"amount":22784.15002,"timestamp":1790945344083,"change":2.8499999999999943,"changeRate":0.012887180646619915},"postHourTrading":{"tag":"盘后","latestPrice":221.15,"preClose":221.15,"latestTime":"19:30 EDT","volume":85927,"amount":19017672.57232,"timestamp":1790897404622,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":220.80999755859375,"preClose":221.14999389648438,"latestTime":"20261002 04:00 EDT","volume":40,"amount":8850,"timestamp":1790928001965,"change":-0.339996337890625,"changeRate":-0.0015374015250923772},"impliedVol":0.3333,"impliedVolPercentile":0.5657},{"symbol":"DECK","nameCN":"Deckers Outdoor","changeRate":-0.009489,"change":-0.755,"latestPrice":78.815,"close":78.815,"volume":1452575,"market":"US","high":79.82,"low":78.295,"preClose":79.57,"open":79.7,"turnoverRate":0.01076,"peRate":11.110766,"amplitude":0.019166,"marketValue":10733173059.455,"askSize":1,"bidSize":140,"askPrice":78.83,"bidPrice":78.8,"week52High":122.2899,"week52Low":77.2,"changeRate5Day":0.001843,"changeRate20Day":-0.067278,"changeRate60Day":-0.244053,"changeRateWTD":0.001843,"changeRateMTD":0.008638,"changeRateQTD":0.008638,"changeRateYTD":-0.239751,"amount":114722982.01046,"eps":7.09357,"lyrEps":7.02,"lyrPeRate":11.227208,"pbRate":4.663187,"volumeRatio":0.488085,"committee":0.985816,"roa":0.203187,"roe":0.425584,"changeRate5Min":-0.001394,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10640025000,"shortable":3,"shares":136181857,"floatShares":135000000,"preHourTrading":{"tag":"盘前","latestPrice":79.82,"preClose":79.57,"latestTime":"09:28 EDT","volume":11864,"amount":941507.82032,"timestamp":1790947710957,"change":0.25,"changeRate":0.003141887646097776},"postHourTrading":{"tag":"盘后","latestPrice":79.2184,"preClose":79.57,"latestTime":"19:57 EDT","volume":254333,"amount":20229731.158015,"timestamp":1790899074218,"change":-0.3515999999999906,"changeRate":-0.0044187507854717934},"overnightTrading":{"tag":"夜盘","latestPrice":79.30000305175781,"preClose":79.56999969482422,"latestTime":"20261002 04:00 EDT","volume":2661,"amount":211112,"timestamp":1790928002097,"change":-0.26999664306640625,"changeRate":-0.0033931964823668173},"impliedVol":0.4717,"impliedVolPercentile":0.6454},{"symbol":"TM","nameCN":"Toyota","changeRate":-0.00953,"change":-1.7472,"latestPrice":181.5928,"close":181.5928,"volume":226275,"market":"US","high":183.14,"low":180.94,"preClose":183.34,"open":183.14,"turnoverRate":0.000208,"peRate":8.449168,"amplitude":0.012,"marketValue":215005875200,"askSize":5,"bidSize":10,"askPrice":181.73,"bidPrice":181.61,"week52High":248.9,"week52Low":166.1,"changeRate5Day":-0.045956,"changeRate20Day":-0.091445,"changeRate60Day":0.041721,"changeRateWTD":-0.045956,"changeRateMTD":-0.008232,"changeRateQTD":-0.008232,"changeRateYTD":-0.151673,"amount":41070811.475372,"eps":21.492388,"lyrEps":18.568556,"lyrPeRate":9.779587,"pbRate":0.005763,"volumeRatio":0.917249,"committee":0.333333,"roa":0.023388,"roe":0.12404,"changeRate5Min":0.000043,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":950,"divideRate":5.231485,"floatMarketCap":197800487832.56882,"shortable":3,"shares":1184000000,"floatShares":1089252921,"preHourTrading":{"tag":"盘前","latestPrice":182.75,"preClose":183.34,"latestTime":"09:27 EDT","volume":2707,"amount":494785.62242,"timestamp":1790947656584,"change":-0.5900000000000034,"changeRate":-0.0032180647976437406},"postHourTrading":{"tag":"盘后","latestPrice":183.34,"preClose":183.34,"latestTime":"19:39 EDT","volume":8069,"amount":1479351.8242,"timestamp":1790897955008,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":181.99000549316406,"preClose":183.33999633789062,"latestTime":"20261002 04:00 EDT","volume":2279,"amount":412700,"timestamp":1790928002046,"change":-1.3499908447265625,"changeRate":-0.007363318815816741},"impliedVol":0.2511,"impliedVolPercentile":0.2032},{"symbol":"W","nameCN":"Wayfair","changeRate":-0.009633,"change":-0.9765,"latestPrice":100.3935,"close":100.3935,"volume":1498750,"market":"US","high":105.99,"low":99.24,"preClose":101.37,"open":103.49,"turnoverRate":0.013147,"peRate":0,"amplitude":0.066588,"marketValue":13753909500,"askSize":100,"bidSize":88,"askPrice":100.44,"bidPrice":100.39,"week52High":119.98,"week52Low":55.6,"changeRate5Day":0.022858,"changeRate20Day":0.035198,"changeRate60Day":0.111901,"changeRateWTD":0.022858,"changeRateMTD":-0.021124,"changeRateQTD":-0.021124,"changeRateYTD":-0.000164,"amount":151781003.112793,"eps":-2.46923,"lyrEps":-2.445312,"lyrPeRate":0,"pbRate":-4.933253,"volumeRatio":0.734973,"committee":-0.06383,"roa":0.053348,"roe":-0.37037,"changeRate5Min":0.001132,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11444858899.6065,"shortable":3,"shares":137000000,"floatShares":113999999,"preHourTrading":{"tag":"盘前","latestPrice":103.11,"preClose":101.37,"latestTime":"09:14 EDT","volume":2215,"amount":228877.83275,"timestamp":1790946870347,"change":1.7399999999999949,"changeRate":0.01716484166913283},"postHourTrading":{"tag":"盘后","latestPrice":100.7,"preClose":101.37,"latestTime":"19:30 EDT","volume":34757,"amount":3513485.30088,"timestamp":1790897404722,"change":-0.6700000000000017,"changeRate":-0.006609450527769574},"overnightTrading":{"tag":"夜盘","latestPrice":101.37000274658203,"preClose":101.37000274658203,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.7018,"impliedVolPercentile":0.5538},{"symbol":"ACGL","nameCN":"Arch Capital","changeRate":-0.009654,"change":-0.91,"latestPrice":93.35,"close":93.35,"volume":1317351,"market":"US","high":94.36,"low":92.4787,"preClose":94.26,"open":94.1,"turnoverRate":0.004013,"peRate":7.274012,"amplitude":0.019959,"marketValue":31832350000,"askSize":221,"bidSize":207,"askPrice":93.36,"bidPrice":93.34,"week52High":107.085,"week52Low":82.445,"changeRate5Day":-0.013839,"changeRate20Day":-0.06491,"changeRate60Day":-0.082104,"changeRateWTD":-0.013839,"changeRateMTD":0.010719,"changeRateQTD":0.010719,"changeRateYTD":-0.026793,"amount":122585414.266869,"eps":12.833359,"lyrEps":11.6,"lyrPeRate":8.047414,"pbRate":1.372084,"volumeRatio":0.349725,"committee":-0.03271,"roa":0.041235,"roe":0.199358,"changeRate5Min":0.000321,"earningDate":1793030400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":30640682453.55,"shortable":3,"shares":341000000,"floatShares":328234413,"preHourTrading":{"tag":"盘前","latestPrice":94.1,"preClose":94.26,"latestTime":"09:29 EDT","volume":556,"amount":52594.18616,"timestamp":1790947799999,"change":-0.1600000000000108,"changeRate":-0.0016974326331424866},"postHourTrading":{"tag":"盘后","latestPrice":94.26,"preClose":94.26,"latestTime":"19:30 EDT","volume":343509,"amount":32379146.9,"timestamp":1790897404654,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":94.26000213623047,"preClose":94.26000213623047,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.2579,"impliedVolPercentile":0.5139},{"symbol":"OMC","nameCN":"Omnicom","changeRate":-0.009786,"change":-0.731,"latestPrice":73.969,"close":73.969,"volume":955655,"market":"US","high":75.11,"low":73.66,"preClose":74.7,"open":75.055,"turnoverRate":0.003513,"peRate":47.900836,"amplitude":0.019411,"marketValue":20293096833.023,"askSize":295,"bidSize":169,"askPrice":74.01,"bidPrice":73.97,"week52High":89.565,"week52Low":66.3346,"changeRate5Day":-0.028641,"changeRate20Day":-0.127003,"changeRate60Day":-0.084882,"changeRateWTD":-0.028641,"changeRateMTD":0.004604,"changeRateQTD":0.004604,"changeRateYTD":-0.083975,"amount":70919783.707008,"eps":1.544211,"lyrEps":-0.27,"lyrPeRate":0,"pbRate":2.100343,"volumeRatio":0.407165,"committee":-0.271552,"roa":0.05092,"roe":0.060509,"changeRate5Min":-0.000284,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.1,"divideRate":0.041909,"floatMarketCap":20119568000,"shortable":3,"shares":274345967,"floatShares":272000000,"preHourTrading":{"tag":"盘前","latestPrice":74.7,"preClose":74.7,"latestTime":"07:39 EDT","volume":5,"amount":373.5,"timestamp":1790941189277,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":74.7,"preClose":74.7,"latestTime":"19:30 EDT","volume":127337,"amount":9512078.08,"timestamp":1790897404897,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":74.69999694824219,"preClose":74.69999694824219,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.3439,"impliedVolPercentile":0.5418},{"symbol":"UPS","nameCN":"United Parcel Service Inc","changeRate":-0.010065,"change":-0.945,"latestPrice":92.945,"close":92.945,"volume":2747273,"market":"US","high":94.7598,"low":92.69,"preClose":93.89,"open":94.04,"turnoverRate":0.003668,"peRate":17.276022,"amplitude":0.022045,"marketValue":78853199499.055,"askSize":20,"bidSize":874,"askPrice":92.96,"bidPrice":92.93,"week52High":122.41,"week52Low":82,"changeRate5Day":-0.010802,"changeRate20Day":-0.101981,"changeRate60Day":-0.160692,"changeRateWTD":-0.010802,"changeRateMTD":-0.005298,"changeRateQTD":-0.005298,"changeRateYTD":-0.06296,"amount":257290819.054291,"eps":5.38,"lyrEps":6.563015,"lyrPeRate":14.161936,"pbRate":5.233504,"volumeRatio":0.680859,"committee":0.863946,"roa":0.072781,"roe":0.296022,"changeRate5Min":-0.000484,"earningDate":1793030400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.5629,"divideRate":0.070611,"floatMarketCap":69615805000,"shortable":3,"shares":848385599,"floatShares":749000000,"preHourTrading":{"tag":"盘前","latestPrice":94.46,"preClose":93.89,"latestTime":"09:29 EDT","volume":6043,"amount":570155.59968,"timestamp":1790947758892,"change":0.5699999999999932,"changeRate":0.00607093407178606},"postHourTrading":{"tag":"盘后","latestPrice":94.2,"preClose":93.89,"latestTime":"19:58 EDT","volume":937409,"amount":88015327.2669,"timestamp":1790899121138,"change":0.3100000000000023,"changeRate":0.0033017360741293246},"overnightTrading":{"tag":"夜盘","latestPrice":93.94999694824219,"preClose":93.88999938964844,"latestTime":"20261002 04:00 EDT","volume":356,"amount":33461,"timestamp":1790928002053,"change":0.05999755859375,"changeRate":0.0006390196930852771},"impliedVol":0.3319,"impliedVolPercentile":0.5618}]}}}