US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,044.38

+4.440.22%

Number of Gainers:568

Number of Losers:439

Number of Flat:17

PE:- -

High:2,050.80

Open:2,040.07

Low:2,040.07

Close:2,039.92

Volume:2.83B

Turnover:339.49B

Market Cap:95.25T

Float Cap:89.08T

Loading ...

Constituent

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

Fastly, Inc. US FSLY	23.93	-1.52%	-0.3700	1.54M	37.31M	3.81B
MARA Holdings US MARA	11.068	-1.53%	-0.1720	30.71M	347.09M	4.28B
SLB Ltd US SLB	53.37	-1.53%	-0.8300	6.81M	362.80M	79.20B
Raymond James US RJF	166.16	-1.53%	-2.5900	486.70K	81.08M	31.92B
e.l.f. Beauty Inc. US ELF	94	-1.54%	-1.4700	545.83K	51.82M	5.54B
Infosys US INFY	11.145	-1.55%	-0.1750	7.32M	81.74M	45.09B
Deere US DE	673.4625	-1.55%	-10.5775	393.50K	265.68M	182.13B
Brown-Forman US BF.B	25.76	-1.60%	-0.4200	1.02M	26.54M	11.82B
Realty Income US O	57.76	-1.62%	-0.9500	4.58M	266.17M	54.65B
Adobe US ADBE	253.545	-1.64%	-4.2150	2.24M	565.01M	100.78B
CF Industries Holdings Inc US CF	133.32	-1.64%	-2.2200	813.66K	108.63M	20.26B
CME Group Inc US CME	270.54	-1.65%	-4.5500	690.35K	188.02M	97.28B
MGM Resorts International US MGM	38.565	-1.67%	-0.6550	1.41M	54.80M	9.70B
Intercontinental Exchange US ICE	153.755	-1.68%	-2.6250	1.15M	177.69M	86.32B
InMode Ltd. US INMD	14.62	-1.68%	-0.2500	519.94K	7.57M	840.37M
Cummins US CMI	528.955	-1.68%	-9.0650	659.69K	352.39M	73.01B
HubSpot US HUBS	237.845	-1.70%	-4.1150	521.13K	124.72M	11.86B
Newmont Mining US NEM	122.07	-1.71%	-2.1200	2.95M	363.78M	128.62B
Chipotle Mexican Grill US CMG	34.235	-1.71%	-0.5950	5.18M	177.75M	43.40B
Fortive US FTV	55.47	-1.74%	-0.9800	998.55K	55.61M	16.77B

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://sg.tigerfiesta.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":2044.3652,"timestamp":1789583323180,"preClose":2039.9247,"halted":0,"volume":2829311693,"delay":0,"changeRate":0.002177,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":4.440552,"latestTime":"09-16 14:28:43 EDT","open":2040.0696,"high":2050.7952,"low":2040.0696,"amount":339491571298.3155,"amplitude":0.005258,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1789588800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.161986,"peRate":25.167337,"turnoverRate":0.004745,"increases":567,"decrements":439,"flats":11,"marketCap":95249556575169.25,"floatMarketCap":89080391666940.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2050.7952,"amplitude":0.005258,"preClose":2039.9247,"low":2040.0696,"pbRate":"5.161986","latestPrice":2044.3846,"volume":2829488623,"delay":0,"open":2040.0696,"prevYearClose":1827.5802,"prevWeekClose":2055.9207,"prevMonthClose":2063.9097,"prevQuarterClose":2017.711,"fiveDayClose":2050.0107,"twentyDayClose":2063.0466,"sixtyDayClose":2008.127,"secType":"PLATE","market":"US","turnoverRate":0.004746,"peRate":25.167337,"marketCap":95250702950433.25,"floatMarketCap":89081348759516.5,"timestamp":1789583324614,"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":568,"down":439,"flat":17},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:45,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"FSLY","nameCN":"Fastly, Inc.","changeRate":-0.015226,"change":-0.37,"latestPrice":23.93,"close":23.93,"volume":1535728,"market":"US","high":24.8242,"low":23.84,"preClose":24.3,"open":23.84,"turnoverRate":0.010485,"peRate":0,"amplitude":0.040502,"marketValue":3812049000,"askSize":214,"bidSize":329,"askPrice":23.94,"bidPrice":23.91,"week52High":34.82,"week52Low":7.735,"changeRate5Day":0.053721,"changeRate20Day":-0.100038,"changeRate60Day":0.39371,"changeRateWTD":0.033247,"changeRateMTD":0.050022,"changeRateQTD":0.303377,"changeRateYTD":1.350688,"amount":37313517.204254,"eps":-0.532061,"lyrEps":-0.83,"lyrPeRate":0,"pbRate":3.847379,"volumeRatio":0.278143,"committee":0.211786,"roa":-0.034635,"roe":-0.083893,"changeRate5Min":-0.005816,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3504999867.66,"shortable":3,"shares":159300000,"floatShares":146468862,"preHourTrading":{"tag":"盘前","latestPrice":23.71,"preClose":24.3,"latestTime":"09:29 EDT","volume":7279,"amount":176949.709422,"timestamp":1789565342085,"change":-0.5899999999999999,"changeRate":-0.024279835390946497},"postHourTrading":{"tag":"盘后","latestPrice":24.0209,"preClose":24.3,"latestTime":"19:55 EDT","volume":53985,"amount":1311562.5564,"timestamp":1789516534056,"change":-0.2790999999999997,"changeRate":-0.011485596707818917},"overnightTrading":{"tag":"夜盘","latestPrice":24.260000228881836,"preClose":24.299999237060547,"latestTime":"20260916 04:00 EDT","volume":2009,"amount":48390,"timestamp":1789545602142,"change":-0.03999900817871094,"changeRate":-0.0016460497709690227},"impliedVol":0.9201,"impliedVolPercentile":0.5139},{"symbol":"MARA","nameCN":"MARA Holdings","changeRate":-0.015302,"change":-0.172,"latestPrice":11.068,"close":11.068,"volume":30707888,"market":"US","high":11.528,"low":11.05,"preClose":11.24,"open":11.29,"turnoverRate":0.081461,"peRate":0,"amplitude":0.042527,"marketValue":4275560619.196,"askSize":2400,"bidSize":2877,"askPrice":11.07,"bidPrice":11.06,"week52High":23.45,"week52Low":6.66,"changeRate5Day":-0.071477,"changeRate20Day":0.235268,"changeRate60Day":-0.25468,"changeRateWTD":-0.076127,"changeRateMTD":0.027669,"changeRateQTD":-0.203168,"changeRateYTD":0.232517,"amount":347086264.096252,"eps":-9.313278,"lyrEps":-3.692566,"lyrPeRate":0,"pbRate":2.574775,"volumeRatio":0.891729,"committee":0.06383,"roa":-0.262976,"roe":-1.055695,"changeRate5Min":-0.005124,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4172216069.012,"shortable":0,"shares":386299297,"floatShares":376962059,"preHourTrading":{"tag":"盘前","latestPrice":11.29,"preClose":11.24,"latestTime":"09:29 EDT","volume":581767,"amount":6540966.366925,"timestamp":1789565399999,"change":0.049999999999998934,"changeRate":0.0044483985765123605},"postHourTrading":{"tag":"盘后","latestPrice":11.1712,"preClose":11.24,"latestTime":"19:59 EDT","volume":709619,"amount":7967069.8887,"timestamp":1789516790363,"change":-0.06879999999999953,"changeRate":-0.006120996441281097},"overnightTrading":{"tag":"夜盘","latestPrice":11.199999809265137,"preClose":11.239999771118164,"latestTime":"20260916 04:00 EDT","volume":53033,"amount":592450,"timestamp":1789545602155,"change":-0.039999961853027344,"changeRate":-0.003558715539817855},"impliedVol":0.9127,"impliedVolPercentile":0.2151},{"symbol":"SLB","nameCN":"SLB Ltd","changeRate":-0.015314,"change":-0.83,"latestPrice":53.37,"close":53.37,"volume":6810396,"market":"US","high":54.29,"low":52.655,"preClose":54.2,"open":54.29,"turnoverRate":0.004589,"peRate":25.878999,"amplitude":0.030166,"marketValue":79201080000,"askSize":100,"bidSize":54,"askPrice":53.37,"bidPrice":53.36,"week52High":60.46,"week52Low":31.64,"changeRate5Day":-0.064505,"changeRate20Day":0.003007,"changeRate60Day":0.113034,"changeRateWTD":-0.047984,"changeRateMTD":-0.11198,"changeRateQTD":0.147989,"changeRateYTD":0.390568,"amount":362803047.633041,"eps":2.06229,"lyrEps":2.35,"lyrPeRate":22.710638,"pbRate":3.03755,"volumeRatio":0.694034,"committee":-0.298701,"roa":0.06172,"roe":0.129085,"changeRate5Min":-0.00215,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.16,"divideRate":0.021735,"floatMarketCap":79201080000,"shortable":3,"shares":1484000000,"floatShares":1484000000,"preHourTrading":{"tag":"盘前","latestPrice":53.82,"preClose":54.2,"latestTime":"09:28 EDT","volume":3906,"amount":209849.61564,"timestamp":1789565337055,"change":-0.38000000000000256,"changeRate":-0.007011070110701153},"postHourTrading":{"tag":"盘后","latestPrice":54.22,"preClose":54.2,"latestTime":"19:55 EDT","volume":2952459,"amount":160022649.0691,"timestamp":1789516521634,"change":0.01999999999999602,"changeRate":0.00036900369003682696},"overnightTrading":{"tag":"夜盘","latestPrice":54.040000915527344,"preClose":54.20000076293945,"latestTime":"20260916 04:00 EDT","volume":82,"amount":4442,"timestamp":1789545602052,"change":-0.15999984741210938,"changeRate":-0.002952026663466638},"impliedVol":0.4042,"impliedVolPercentile":0.7689},{"symbol":"RJF","nameCN":"Raymond James","changeRate":-0.015348,"change":-2.59,"latestPrice":166.16,"close":166.16,"volume":486704,"market":"US","high":168.18,"low":165.46,"preClose":168.75,"open":168.18,"turnoverRate":0.002844,"peRate":14.486486,"amplitude":0.016119,"marketValue":31919336000,"askSize":1,"bidSize":220,"askPrice":166.23,"bidPrice":165.97,"week52High":182.73,"week52Low":138.82,"changeRate5Day":-0.053058,"changeRate20Day":-0.073285,"changeRate60Day":0.060709,"changeRateWTD":-0.042085,"changeRateMTD":-0.067408,"changeRateQTD":0.092942,"changeRateYTD":0.034685,"amount":81079408.603516,"eps":11.47,"lyrEps":10.3,"lyrPeRate":16.132039,"pbRate":2.513531,"volumeRatio":0.600074,"committee":0.99095,"roa":0.025757,"roe":0.184155,"changeRate5Min":-0.001622,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.12,"divideRate":0.012759,"floatMarketCap":28433744508.8,"shortable":3,"shares":192100000,"floatShares":171122680,"preHourTrading":{"tag":"盘前","latestPrice":168.3,"preClose":168.75,"latestTime":"09:25 EDT","volume":39,"amount":6580.35963,"timestamp":1789565142300,"change":-0.44999999999998863,"changeRate":-0.0026666666666665994},"postHourTrading":{"tag":"盘后","latestPrice":168.75,"preClose":168.75,"latestTime":"19:43 EDT","volume":248282,"amount":41897588.03,"timestamp":1789515809404,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":168.75,"preClose":168.75,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.2759,"impliedVolPercentile":0.494},{"symbol":"ELF","nameCN":"e.l.f. Beauty Inc.","changeRate":-0.015398,"change":-1.47,"latestPrice":94,"close":94,"volume":545832,"market":"US","high":96.455,"low":93.9,"preClose":95.47,"open":96.125,"turnoverRate":0.009571,"peRate":94.483947,"amplitude":0.026762,"marketValue":5540081854,"askSize":22,"bidSize":12,"askPrice":94.05,"bidPrice":93.88,"week52High":150.99,"week52Low":48.82,"changeRate5Day":-0.060751,"changeRate20Day":0.016106,"changeRate60Day":0.487813,"changeRateWTD":-0.030028,"changeRateMTD":-0.13801,"changeRateQTD":0.27027,"changeRateYTD":0.236191,"amount":51824385.537781,"eps":0.994878,"lyrEps":0.44,"lyrPeRate":213.636364,"pbRate":4.739609,"volumeRatio":0.461283,"committee":-0.294118,"roa":0.051414,"roe":0.060398,"changeRate5Min":-0.001381,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5360702782,"shortable":3,"shares":58937041,"floatShares":57028753,"preHourTrading":{"tag":"盘前","latestPrice":96.1368,"preClose":95.47,"latestTime":"09:22 EDT","volume":679,"amount":65343.26624,"timestamp":1789564923579,"change":0.666799999999995,"changeRate":0.0069843930030375504},"postHourTrading":{"tag":"盘后","latestPrice":95.99,"preClose":95.47,"latestTime":"19:59 EDT","volume":31201,"amount":2978921.1194,"timestamp":1789516746637,"change":0.519999999999996,"changeRate":0.005446737194930303},"overnightTrading":{"tag":"夜盘","latestPrice":95.5999984741211,"preClose":95.47000122070312,"latestTime":"20260916 04:00 EDT","volume":105,"amount":10037,"timestamp":1789545601918,"change":0.12999725341796875,"changeRate":0.0013616555122634504},"impliedVol":0.5676,"impliedVolPercentile":0.1434},{"symbol":"INFY","nameCN":"Infosys","changeRate":-0.015459,"change":-0.175,"latestPrice":11.145,"close":11.145,"volume":7322577,"market":"US","high":11.22,"low":11.03,"preClose":11.32,"open":11.09,"turnoverRate":0.001884,"peRate":13.757001,"amplitude":0.016784,"marketValue":45092670000,"askSize":5435,"bidSize":3820,"askPrice":11.15,"bidPrice":11.14,"week52High":30,"week52Low":10.298,"changeRate5Day":0.019671,"changeRate20Day":-0.057904,"changeRate60Day":0.034819,"changeRateWTD":0.006775,"changeRateMTD":-0.075871,"changeRateQTD":0.06244,"changeRateYTD":-0.374579,"amount":81738924.991081,"eps":0.810133,"lyrEps":0.799999,"lyrPeRate":13.931267,"pbRate":4.687875,"volumeRatio":0.524877,"committee":-0.1745,"roa":0.152968,"roe":0.319996,"changeRate5Min":0.001348,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.52,"divideRate":0.046658,"floatMarketCap":43320614988.854996,"shortable":3,"shares":4046000000,"floatShares":3886999999,"preHourTrading":{"tag":"盘前","latestPrice":11.15,"preClose":11.32,"latestTime":"09:29 EDT","volume":1594,"amount":17795.154584,"timestamp":1789565385323,"change":-0.16999999999999993,"changeRate":-0.015017667844522962},"postHourTrading":{"tag":"盘后","latestPrice":11.37,"preClose":11.32,"latestTime":"19:30 EDT","volume":871824,"amount":9869403.335,"timestamp":1789515006989,"change":0.049999999999998934,"changeRate":0.004416961130741955},"overnightTrading":{"tag":"夜盘","latestPrice":11.25,"preClose":11.319999694824219,"latestTime":"20260916 04:00 EDT","volume":1758,"amount":19786,"timestamp":1789545602128,"change":-0.06999969482421875,"changeRate":-0.006183718790754414},"impliedVol":0.4491,"impliedVolPercentile":0.4661},{"symbol":"DE","nameCN":"Deere","changeRate":-0.015463,"change":-10.5775,"latestPrice":673.4625,"close":673.4625,"volume":393498,"market":"US","high":684.53,"low":670.42,"preClose":684.04,"open":682,"turnoverRate":0.001463,"peRate":37.440962,"amplitude":0.020627,"marketValue":182134860115.6125,"askSize":3,"bidSize":24,"askPrice":673.6,"bidPrice":673.2,"week52High":705.88,"week52Low":433,"changeRate5Day":-0.005534,"changeRate20Day":0.143944,"changeRate60Day":0.125081,"changeRateWTD":-0.00337,"changeRateMTD":0.028328,"changeRateQTD":0.061691,"changeRateYTD":0.446533,"amount":265681928.723511,"eps":17.987318,"lyrEps":18.556662,"lyrPeRate":36.292222,"pbRate":6.50714,"volumeRatio":0.421311,"committee":0.92,"roa":0.037594,"roe":0.182421,"changeRate5Min":-0.000219,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.48,"divideRate":0.009622,"floatMarketCap":181161412500,"shortable":3,"shares":270445437,"floatShares":269000000,"preHourTrading":{"tag":"盘前","latestPrice":686.1,"preClose":684.04,"latestTime":"09:25 EDT","volume":95,"amount":65118.53375,"timestamp":1789565100072,"change":2.060000000000059,"changeRate":0.0030115197941641705},"postHourTrading":{"tag":"盘后","latestPrice":685.13,"preClose":684.04,"latestTime":"19:59 EDT","volume":629975,"amount":430928622.543,"timestamp":1789516747786,"change":1.0900000000000318,"changeRate":0.0015934740658441492},"overnightTrading":{"tag":"夜盘","latestPrice":687.0499877929688,"preClose":684.0399780273438,"latestTime":"20260916 04:00 EDT","volume":122,"amount":83823,"timestamp":1789545602158,"change":3.010009765625,"changeRate":0.00440034188397199},"impliedVol":0.3237,"impliedVolPercentile":0.494},{"symbol":"BF.B","nameCN":"Brown-Forman","changeRate":-0.016043,"change":-0.42,"latestPrice":25.76,"close":25.76,"volume":1024079,"market":"US","high":26.49,"low":25.63,"preClose":26.18,"open":26.15,"turnoverRate":0.00321,"peRate":16.614146,"amplitude":0.03285,"marketValue":11823840000,"askSize":511,"bidSize":230,"askPrice":25.77,"bidPrice":25.75,"week52High":31.92,"week52Low":22.61,"changeRate5Day":-0.014914,"changeRate20Day":-0.051197,"changeRate60Day":-0.055026,"changeRateWTD":-0.017544,"changeRateMTD":-0.030486,"changeRateQTD":-0.033396,"changeRateYTD":-0.011512,"amount":26538531.623306,"eps":1.550486,"lyrEps":1.53,"lyrPeRate":16.836601,"pbRate":2.979048,"volumeRatio":0.568004,"committee":-0.34297,"roa":0.086271,"roe":0.181224,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9195,"divideRate":0.035695,"floatMarketCap":8217440000.000001,"shortable":3,"shares":459000000,"floatShares":319000000,"preHourTrading":{"tag":"盘前","latestPrice":26.55,"preClose":26.18,"latestTime":"09:20 EDT","volume":14,"amount":370.099982,"timestamp":1789564810671,"change":0.370000000000001,"changeRate":0.014132925897631819},"postHourTrading":{"tag":"盘后","latestPrice":26.18,"preClose":26.18,"latestTime":"19:35 EDT","volume":72390,"amount":1895171.03,"timestamp":1789515334280,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":26.510000228881836,"preClose":26.18000030517578,"latestTime":"20260916 04:00 EDT","volume":102,"amount":2705,"timestamp":1789545602094,"change":0.3299999237060547,"changeRate":0.01260503895566471},"impliedVol":0.1523,"impliedVolPercentile":0.008},{"symbol":"O","nameCN":"Realty Income","changeRate":-0.016181,"change":-0.95,"latestPrice":57.76,"close":57.76,"volume":4577979,"market":"US","high":59.06,"low":57.45,"preClose":58.71,"open":58.7766,"turnoverRate":0.004838,"peRate":42.210436,"amplitude":0.027423,"marketValue":54653553586.08,"askSize":110,"bidSize":203,"askPrice":57.76,"bidPrice":57.75,"week52High":67.935,"week52Low":55.86,"changeRate5Day":-0.039095,"changeRate20Day":-0.071532,"changeRate60Day":-0.04655,"changeRateWTD":-0.029244,"changeRateMTD":-0.057441,"changeRateQTD":-0.067786,"changeRateYTD":0.024659,"amount":266172672.558266,"eps":1.368382,"lyrEps":1.17,"lyrPeRate":49.367521,"pbRate":1.381901,"volumeRatio":0.852994,"committee":0.297125,"roa":0.02359,"roe":0.032245,"changeRate5Min":0.00118,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2408,"divideRate":0.056108,"floatMarketCap":54652627520,"shortable":3,"shares":946218033,"floatShares":946202000,"preHourTrading":{"tag":"盘前","latestPrice":58.83,"preClose":58.71,"latestTime":"09:29 EDT","volume":31528,"amount":1854405.265328,"timestamp":1789565363231,"change":0.11999999999999744,"changeRate":0.002043944813489992},"postHourTrading":{"tag":"盘后","latestPrice":58.7107,"preClose":58.71,"latestTime":"19:58 EDT","volume":376380,"amount":22098681.9629,"timestamp":1789516726751,"change":0.0007000000000019213,"changeRate":0.000011923011412057933},"overnightTrading":{"tag":"夜盘","latestPrice":58.81999969482422,"preClose":58.709999084472656,"latestTime":"20260916 04:00 EDT","volume":7032,"amount":413755,"timestamp":1789545602134,"change":0.1100006103515625,"changeRate":0.001873626504290901},"impliedVol":0.1797,"impliedVolPercentile":0.3426},{"symbol":"ADBE","nameCN":"Adobe","changeRate":-0.016352,"change":-4.215,"latestPrice":253.545,"close":253.545,"volume":2239466,"market":"US","high":254.98,"low":250.55,"preClose":257.76,"open":253.758,"turnoverRate":0.005655,"peRate":14.156611,"amplitude":0.017187,"marketValue":100784137500,"askSize":51,"bidSize":65,"askPrice":253.6,"bidPrice":253.49,"week52High":370.86,"week52Low":190.12,"changeRate5Day":-0.00516,"changeRate20Day":-0.036463,"changeRate60Day":0.300898,"changeRateWTD":0.005213,"changeRateMTD":-0.134038,"changeRateQTD":0.236684,"changeRateYTD":-0.275565,"amount":565008462.377167,"eps":17.910007,"lyrEps":16.737089,"lyrPeRate":15.148692,"pbRate":8.567166,"volumeRatio":0.406149,"committee":0.12069,"roa":0.197305,"roe":0.619019,"changeRate5Min":0.002412,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":100403820000,"shortable":3,"shares":397500000,"floatShares":396000000,"preHourTrading":{"tag":"盘前","latestPrice":254.91,"preClose":257.76,"latestTime":"09:29 EDT","volume":29892,"amount":7638641.73528,"timestamp":1789565399999,"change":-2.8499999999999943,"changeRate":-0.01105679702048415},"postHourTrading":{"tag":"盘后","latestPrice":258.3385,"preClose":257.76,"latestTime":"19:59 EDT","volume":654654,"amount":168752383.204901,"timestamp":1789516787780,"change":0.5785000000000196,"changeRate":0.0022443358162632667},"overnightTrading":{"tag":"夜盘","latestPrice":256.239990234375,"preClose":257.760009765625,"latestTime":"20260916 04:00 EDT","volume":3863,"amount":995646,"timestamp":1789545602152,"change":-1.52001953125,"changeRate":-0.005897033960512794},"impliedVol":0.4257,"impliedVolPercentile":0.3426},{"symbol":"CF","nameCN":"CF Industries Holdings Inc","changeRate":-0.016379,"change":-2.22,"latestPrice":133.32,"close":133.32,"volume":813657,"market":"US","high":135.115,"low":131.785,"preClose":135.54,"open":132.925,"turnoverRate":0.005424,"peRate":9.920153,"amplitude":0.024568,"marketValue":20264640000,"askSize":20,"bidSize":205,"askPrice":133.37,"bidPrice":133.26,"week52High":141.96,"week52Low":75.415,"changeRate5Day":-0.034682,"changeRate20Day":0.113598,"changeRate60Day":0.286873,"changeRateWTD":0.001879,"changeRateMTD":0.025302,"changeRateQTD":0.23148,"changeRateYTD":0.723817,"amount":108627865.2827,"eps":13.439309,"lyrEps":8.97,"lyrPeRate":14.862876,"pbRate":3.525511,"volumeRatio":0.389745,"committee":0.822222,"roa":0.129337,"roe":0.298667,"changeRate5Min":-0.000937,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.006,"divideRate":0.015047,"floatMarketCap":19998000000,"shortable":3,"shares":152000000,"floatShares":150000000,"preHourTrading":{"tag":"盘前","latestPrice":133.1192,"preClose":135.54,"latestTime":"09:19 EDT","volume":4664,"amount":623268.41632,"timestamp":1789564759112,"change":-2.4207999999999856,"changeRate":-0.017860410211007715},"postHourTrading":{"tag":"盘后","latestPrice":135.9705,"preClose":135.54,"latestTime":"19:58 EDT","volume":1125444,"amount":152539669.556,"timestamp":1789516694722,"change":0.430499999999995,"changeRate":0.003176184152279733},"overnightTrading":{"tag":"夜盘","latestPrice":135.39999389648438,"preClose":135.5399932861328,"latestTime":"20260916 04:00 EDT","volume":246,"amount":33352,"timestamp":1789545602134,"change":-0.1399993896484375,"changeRate":-0.0010329009634292266},"impliedVol":0.4662,"impliedVolPercentile":0.6335},{"symbol":"CME","nameCN":"CME Group Inc","changeRate":-0.01654,"change":-4.55,"latestPrice":270.54,"close":270.54,"volume":690348,"market":"US","high":275.99,"low":270.16,"preClose":275.09,"open":273.46,"turnoverRate":0.001926,"peRate":22.939677,"amplitude":0.021193,"marketValue":97280573812.02,"askSize":30,"bidSize":141,"askPrice":270.57,"bidPrice":270.51,"week52High":329.16,"week52Low":218.31,"changeRate5Day":-0.015144,"changeRate20Day":-0.003683,"changeRate60Day":0.103344,"changeRateWTD":-0.018146,"changeRateMTD":-0.052399,"changeRateQTD":0.225105,"changeRateYTD":-0.009301,"amount":188016366.284546,"eps":11.79354,"lyrEps":11.16,"lyrPeRate":24.241935,"pbRate":3.668141,"volumeRatio":0.533929,"committee":0.649123,"roa":0.014811,"roe":0.158018,"changeRate5Min":-0.00048,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":11.2512,"divideRate":0.041588,"floatMarketCap":96984656077.86,"shortable":3,"shares":359579263,"floatShares":358485459,"preHourTrading":{"tag":"盘前","latestPrice":273.8,"preClose":275.09,"latestTime":"09:27 EDT","volume":138105,"amount":37991263.0185,"timestamp":1789565262586,"change":-1.2899999999999636,"changeRate":-0.0046893743865642655},"postHourTrading":{"tag":"盘后","latestPrice":275.1,"preClose":275.09,"latestTime":"19:46 EDT","volume":210776,"amount":58036811.1599,"timestamp":1789516006493,"change":0.010000000000047748,"changeRate":0.00003635173943090534},"overnightTrading":{"tag":"夜盘","latestPrice":275.1000061035156,"preClose":275.0899963378906,"latestTime":"20260916 04:00 EDT","volume":13,"amount":3577,"timestamp":1789545602093,"change":0.010009765625,"changeRate":0.00003638723966067124},"impliedVol":0.2661,"impliedVolPercentile":0.5259},{"symbol":"MGM","nameCN":"MGM Resorts International","changeRate":-0.016701,"change":-0.655,"latestPrice":38.565,"close":38.565,"volume":1412687,"market":"US","high":39.14,"low":38.53,"preClose":39.22,"open":39.14,"turnoverRate":0.007805,"peRate":24.137249,"amplitude":0.015553,"marketValue":9702674635.14,"askSize":20,"bidSize":35,"askPrice":38.57,"bidPrice":38.55,"week52High":51.59,"week52Low":29.185,"changeRate5Day":-0.051525,"changeRate20Day":-0.109765,"changeRate60Day":-0.171892,"changeRateWTD":-0.033216,"changeRateMTD":-0.067577,"changeRateQTD":-0.19337,"changeRateYTD":0.056865,"amount":54795004.418877,"eps":1.597738,"lyrEps":0.76,"lyrPeRate":50.743421,"pbRate":3.859802,"volumeRatio":0.826656,"committee":0.272727,"roa":0.017659,"roe":0.189249,"changeRate5Min":-0.001812,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6980265000,"shortable":3,"shares":251592756,"floatShares":181000000,"preHourTrading":{"tag":"盘前","latestPrice":39.22,"preClose":39.22,"latestTime":"08:12 EDT","volume":317,"amount":12496.579679,"timestamp":1789560755226,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":39.17,"preClose":39.22,"latestTime":"19:30 EDT","volume":80081,"amount":3140782.8944,"timestamp":1789515006688,"change":-0.04999999999999716,"changeRate":-0.0012748597654257308},"overnightTrading":{"tag":"夜盘","latestPrice":39.11000061035156,"preClose":39.220001220703125,"latestTime":"20260916 04:00 EDT","volume":13,"amount":508,"timestamp":1789545602155,"change":-0.1100006103515625,"changeRate":-0.0028047069588946444},"impliedVol":0.5192,"impliedVolPercentile":0.9522},{"symbol":"ICE","nameCN":"Intercontinental Exchange","changeRate":-0.016786,"change":-2.625,"latestPrice":153.755,"close":153.755,"volume":1145961,"market":"US","high":156.575,"low":153.67,"preClose":156.38,"open":155.79,"turnoverRate":0.002054,"peRate":21.706338,"amplitude":0.018577,"marketValue":86317209348.685,"askSize":2,"bidSize":42,"askPrice":153.81,"bidPrice":153.73,"week52High":176.05,"week52Low":121.79,"changeRate5Day":-0.01754,"changeRate20Day":-0.015527,"changeRate60Day":0.170664,"changeRateWTD":-0.023158,"changeRateMTD":-0.043217,"changeRateQTD":0.248924,"changeRateYTD":-0.050661,"amount":177690454.171188,"eps":7.083415,"lyrEps":5.77,"lyrPeRate":26.647314,"pbRate":2.920957,"volumeRatio":0.561962,"committee":-0.416667,"roa":0.02172,"roe":0.140944,"changeRate5Min":-0.00039,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.013008,"floatMarketCap":85792661558.275,"shortable":3,"shares":561394487,"floatShares":557982905,"preHourTrading":{"tag":"盘前","latestPrice":156.5207,"preClose":156.38,"latestTime":"09:28 EDT","volume":121,"amount":18935.09277,"timestamp":1789565329262,"change":0.1407000000000096,"changeRate":0.0008997314234557462},"postHourTrading":{"tag":"盘后","latestPrice":156.9,"preClose":156.9,"latestTime":"19:39 EDT","volume":75969,"amount":11919609.7265,"timestamp":1789515560146,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":156.47000122070312,"preClose":156.89999389648438,"latestTime":"20260916 04:00 EDT","volume":11,"amount":1721,"timestamp":1789545602101,"change":-0.42999267578125,"changeRate":-0.0027405525335134177},"impliedVol":0.2786,"impliedVolPercentile":0.5339},{"symbol":"INMD","nameCN":"InMode Ltd.","changeRate":-0.016812,"change":-0.25,"latestPrice":14.62,"close":14.62,"volume":519941,"market":"US","high":14.81,"low":14.34,"preClose":14.87,"open":14.81,"turnoverRate":0.010833,"peRate":12.010473,"amplitude":0.031607,"marketValue":840369296,"askSize":300,"bidSize":110,"askPrice":14.62,"bidPrice":14.61,"week52High":16.74,"week52Low":12.72,"changeRate5Day":-0.011494,"changeRate20Day":-0.024683,"changeRate60Day":0.106737,"changeRateWTD":-0.018792,"changeRateMTD":-0.022727,"changeRateQTD":0,"changeRateYTD":-0.004765,"amount":7569553.761424,"eps":1.217271,"lyrEps":1.429999,"lyrPeRate":10.223783,"pbRate":1.335756,"volumeRatio":1.240843,"committee":-0.463415,"roa":0.06165,"roe":0.123275,"changeRate5Min":0.000342,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":701707368,"shortable":3,"shares":57480800,"floatShares":47996400,"preHourTrading":{"tag":"盘前","latestPrice":14.55,"preClose":14.87,"latestTime":"08:54 EDT","volume":9610,"amount":139773.43302,"timestamp":1789563251641,"change":-0.3199999999999985,"changeRate":-0.021519838601210393},"postHourTrading":{"tag":"盘后","latestPrice":14.87,"preClose":14.87,"latestTime":"19:30 EDT","volume":6221,"amount":92506.24,"timestamp":1789515005101,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":14.869999885559082,"preClose":14.869999885559082,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.1855,"impliedVolPercentile":0.1355},{"symbol":"CMI","nameCN":"Cummins","changeRate":-0.016849,"change":-9.065,"latestPrice":528.955,"close":528.955,"volume":659685,"market":"US","high":543.46,"low":528.2517,"preClose":538.02,"open":541.64,"turnoverRate":0.004815,"peRate":27.036576,"amplitude":0.028267,"marketValue":73014966205.615,"askSize":50,"bidSize":4,"askPrice":529.34,"bidPrice":528.88,"week52High":737.76,"week52Low":400.7218,"changeRate5Day":-0.046516,"changeRate20Day":-0.14796,"changeRate60Day":-0.270336,"changeRateWTD":-0.049924,"changeRateMTD":-0.062801,"changeRateQTD":-0.258346,"changeRateYTD":0.036252,"amount":352394675.657959,"eps":19.564423,"lyrEps":20.5,"lyrPeRate":25.802683,"pbRate":5.683425,"volumeRatio":0.774215,"committee":-0.851852,"roa":0.069968,"roe":0.211135,"changeRate5Min":-0.002499,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8,"divideRate":0.015124,"floatMarketCap":72470476855.175,"shortable":3,"shares":138036253,"floatShares":137006885,"preHourTrading":{"tag":"盘前","latestPrice":542,"preClose":538.02,"latestTime":"08:49 EDT","volume":89,"amount":48289.5399,"timestamp":1789562970288,"change":3.980000000000018,"changeRate":0.00739749451693249},"postHourTrading":{"tag":"盘后","latestPrice":538,"preClose":538.02,"latestTime":"19:51 EDT","volume":220262,"amount":118505233.6411,"timestamp":1789516296096,"change":-0.01999999999998181,"changeRate":-0.00003717333928103381},"overnightTrading":{"tag":"夜盘","latestPrice":538.5599975585938,"preClose":538.02001953125,"latestTime":"20260916 04:00 EDT","volume":68,"amount":36713,"timestamp":1789545602132,"change":0.53997802734375,"changeRate":0.0010036392843043385},"impliedVol":0.3324,"impliedVolPercentile":0.3745},{"symbol":"HUBS","nameCN":"HubSpot","changeRate":-0.017007,"change":-4.115,"latestPrice":237.845,"close":237.845,"volume":521132,"market":"US","high":245.11,"low":236.73,"preClose":241.96,"open":241.66,"turnoverRate":0.01088,"peRate":85.5376,"amplitude":0.034634,"marketValue":11860426576.845,"askSize":1,"bidSize":51,"askPrice":238.02,"bidPrice":237.67,"week52High":525.51,"week52Low":169.63,"changeRate5Day":0.033255,"changeRate20Day":0.051295,"changeRate60Day":0.376418,"changeRateWTD":0.055541,"changeRateMTD":-0.089972,"changeRateQTD":0.303189,"changeRateYTD":-0.407314,"amount":124722713.358459,"eps":2.78059,"lyrEps":0.86,"lyrPeRate":276.563953,"pbRate":7.158946,"volumeRatio":0.542102,"committee":0.961538,"roa":0.023607,"roe":0.078915,"changeRate5Min":0.001938,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11391832682.42,"shortable":3,"shares":49866201,"floatShares":47896036,"preHourTrading":{"tag":"盘前","latestPrice":239,"preClose":241.96,"latestTime":"09:29 EDT","volume":1116,"amount":268176.18384,"timestamp":1789565348609,"change":-2.960000000000008,"changeRate":-0.01223342701272941},"postHourTrading":{"tag":"盘后","latestPrice":242.88,"preClose":241.96,"latestTime":"19:55 EDT","volume":45883,"amount":11103192.6732,"timestamp":1789516552728,"change":0.9199999999999875,"changeRate":0.003802281368821241},"overnightTrading":{"tag":"夜盘","latestPrice":241.85000610351562,"preClose":241.9600067138672,"latestTime":"20260916 04:00 EDT","volume":230,"amount":55677,"timestamp":1789545602086,"change":-0.1100006103515625,"changeRate":-0.0004546231083620571},"impliedVol":0.6913,"impliedVolPercentile":0.5737},{"symbol":"NEM","nameCN":"Newmont Mining","changeRate":-0.017071,"change":-2.12,"latestPrice":122.07,"close":122.07,"volume":2950329,"market":"US","high":126,"low":121.63,"preClose":124.19,"open":125.61,"turnoverRate":0.002807,"peRate":15.445494,"amplitude":0.035188,"marketValue":128624215520.97,"askSize":20,"bidSize":44,"askPrice":122.23,"bidPrice":122.09,"week52High":135.29,"week52Low":76.0468,"changeRate5Day":-0.051589,"changeRate20Day":0.052509,"changeRate60Day":0.199116,"changeRateWTD":-0.037379,"changeRateMTD":-0.031652,"changeRateQTD":0.306959,"changeRateYTD":0.222534,"amount":363784465.847145,"eps":7.903276,"lyrEps":6.39,"lyrPeRate":19.103286,"pbRate":3.649639,"volumeRatio":0.600179,"committee":0.344262,"roa":0.157549,"roe":0.25905,"changeRate5Min":-0.001227,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.03,"divideRate":0.008438,"floatMarketCap":128295570000,"shortable":3,"shares":1053692271,"floatShares":1051000000,"preHourTrading":{"tag":"盘前","latestPrice":126.09,"preClose":124.19,"latestTime":"09:29 EDT","volume":14523,"amount":1827268.75608,"timestamp":1789565398082,"change":1.9000000000000057,"changeRate":0.015299138416941829},"postHourTrading":{"tag":"盘后","latestPrice":124.1,"preClose":124.19,"latestTime":"19:59 EDT","volume":738255,"amount":91683961.9936,"timestamp":1789516797377,"change":-0.09000000000000341,"changeRate":-0.0007246960302762172},"overnightTrading":{"tag":"夜盘","latestPrice":125.01000213623047,"preClose":124.19000244140625,"latestTime":"20260916 04:00 EDT","volume":34528,"amount":4288450,"timestamp":1789545602156,"change":0.8199996948242188,"changeRate":0.006602783466496029},"impliedVol":0.4308,"impliedVolPercentile":0.1673},{"symbol":"CMG","nameCN":"Chipotle Mexican Grill","changeRate":-0.017083,"change":-0.595,"latestPrice":34.235,"close":34.235,"volume":5184233,"market":"US","high":35.06,"low":34.04,"preClose":34.83,"open":35.03,"turnoverRate":0.004121,"peRate":31.73098,"amplitude":0.029285,"marketValue":43404433930,"askSize":400,"bidSize":100,"askPrice":34.24,"bidPrice":34.23,"week52High":42.815,"week52Low":28.035,"changeRate5Day":-0.04982,"changeRate20Day":0.026229,"changeRate60Day":0.120989,"changeRateWTD":-0.054282,"changeRateMTD":-0.09979,"changeRateQTD":0.006912,"changeRateYTD":-0.07473,"amount":177750188.505745,"eps":1.078914,"lyrEps":1.14,"lyrPeRate":30.030702,"pbRate":19.731163,"volumeRatio":0.59725,"committee":-0.6,"roa":0.130749,"roe":0.495603,"changeRate5Min":0.000146,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":43067630000,"shortable":3,"shares":1267838000,"floatShares":1258000000,"preHourTrading":{"tag":"盘前","latestPrice":35,"preClose":34.83,"latestTime":"09:28 EDT","volume":35228,"amount":1232556.20716,"timestamp":1789565288102,"change":0.1700000000000017,"changeRate":0.004880849842090201},"postHourTrading":{"tag":"盘后","latestPrice":34.8345,"preClose":34.83,"latestTime":"19:59 EDT","volume":670711,"amount":23360617.1501,"timestamp":1789516790731,"change":0.0045000000000001705,"changeRate":0.00012919896640827363},"overnightTrading":{"tag":"夜盘","latestPrice":34.83000183105469,"preClose":34.83000183105469,"latestTime":"20260916 04:00 EDT","volume":590,"amount":20552,"timestamp":1789545602053,"change":0,"changeRate":0},"impliedVol":0.4169,"impliedVolPercentile":0.5498},{"symbol":"FTV","nameCN":"Fortive","changeRate":-0.01736,"change":-0.98,"latestPrice":55.47,"close":55.47,"volume":998552,"market":"US","high":56.44,"low":55.185,"preClose":56.45,"open":56.415,"turnoverRate":0.003566,"peRate":32.930611,"amplitude":0.022232,"marketValue":16774078077,"askSize":100,"bidSize":52,"askPrice":55.48,"bidPrice":55.45,"week52High":64.56,"week52Low":47.31,"changeRate5Day":-0.006092,"changeRate20Day":-0.066947,"changeRate60Day":-0.100535,"changeRateWTD":0.014262,"changeRateMTD":-0.057274,"changeRateQTD":-0.091995,"changeRateYTD":0.004709,"amount":55612448.748474,"eps":1.684451,"lyrEps":1.728971,"lyrPeRate":32.082667,"pbRate":2.767726,"volumeRatio":0.668042,"committee":-0.315789,"roa":0.03295,"roe":0.073177,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.242194,"divideRate":0.004366,"floatMarketCap":15531600000,"shortable":3,"shares":302399100,"floatShares":280000000,"preHourTrading":{"tag":"盘前","latestPrice":56.45,"preClose":56.45,"latestTime":"07:37 EDT","volume":1,"amount":56.45,"timestamp":1789558645179,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":56.45,"preClose":56.45,"latestTime":"19:30 EDT","volume":92389,"amount":5215359.319,"timestamp":1789515006719,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":56.45000076293945,"preClose":56.45000076293945,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.294,"impliedVolPercentile":0.4422}]}}}