US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,046.79

+6.910.34%

Number of Gainers:624

Number of Losers:385

Number of Flat:15

PE:- -

High:2,048.30

Open:2,040.07

Low:2,040.07

Close:2,039.92

Volume:1.15B

Turnover:149.32B

Market Cap:95.37T

Float Cap:89.19T

Loading ...

Constituent

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

Baxter US BAX	23.305	-1.71%	-0.4050	3.35M	78.21M	12.05B
Chipotle Mexican Grill US CMG	34.225	-1.74%	-0.6050	2.42M	83.09M	43.39B
THE CIGNA GROUP US CI	283.8743	-1.74%	-5.0257	145.95K	41.71M	74.79B
Expedia US EXPE	287.9557	-1.75%	-5.1243	305.52K	88.03M	34.56B
Bunge US BG	119.63	-1.75%	-2.1300	153.98K	18.58M	22.98B
Charter US CHTR	138.72	-1.76%	-2.4800	196.92K	27.44M	16.51B
Dyne Therapeutics, Inc. US DYN	17.585	-1.76%	-0.3150	160.92K	2.86M	3.28B
Huntington Bancshares US HBAN	16.455	-1.76%	-0.2950	17.74M	292.57M	33.39B
Accenture PLC US ACN	189.95	-1.78%	-3.4500	875.24K	166.04M	116.63B
Gartner US IT	192.125	-1.79%	-3.4950	189.97K	36.83M	12.13B
SolarEdge US SEDG	34.63	-1.79%	-0.6300	574.73K	19.98M	2.13B
FedEx US FDX	302.72	-1.80%	-5.5400	311.86K	94.80M	71.62B
Robert Half US RHI	37.61	-1.80%	-0.6900	300.55K	11.26M	3.85B
CDW Corp US CDW	150.92	-1.83%	-2.8200	149.48K	22.77M	18.87B
Expeditors US EXPD	190.325	-1.84%	-3.5750	115.50K	22.10M	24.74B
C3.ai, Inc. US AI	10.585	-1.90%	-0.2050	950.84K	10.00M	1.69B
Zillow US Z	31.9	-1.91%	-0.6200	823.81K	26.16M	7.18B
Domino's Pizza US DPZ	304.88	-1.91%	-5.9400	160.01K	48.84M	10.09B
M&T Bank US MTB	230.8	-1.94%	-4.5700	241.75K	55.77M	33.45B
Monday.com Ltd. US MNDY	92.195	-1.97%	-1.8550	130.52K	12.10M	3.90B

1 ...46 47 48 49 50 ...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=48"},"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":2046.836,"timestamp":1789570746971,"preClose":2039.9247,"halted":0,"volume":1151279964,"delay":0,"changeRate":0.003388,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":6.911377,"latestTime":"09-16 10:59:07 EDT","open":2040.0696,"high":2048.2969,"low":2040.0696,"amount":149321613378.0168,"amplitude":0.004033,"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":0.001931,"increases":620,"decrements":386,"flats":11,"marketCap":95369279911087.75,"floatMarketCap":89191158818709.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2048.2969,"amplitude":0.004033,"preClose":2039.9247,"low":2040.0696,"pbRate":"5.161986","latestPrice":2046.7899,"volume":1151898765,"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":0.001931,"peRate":25.167337,"marketCap":95367980693071.75,"floatMarketCap":89189864385925.5,"timestamp":1789570750927,"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":624,"down":385,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:47,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"BAX","nameCN":"Baxter","changeRate":-0.017081,"change":-0.405,"latestPrice":23.305,"close":23.305,"volume":3346922,"market":"US","high":23.78,"low":23.18,"preClose":23.71,"open":23.76,"turnoverRate":0.006505,"peRate":0,"amplitude":0.025306,"marketValue":12048591756.695,"askSize":7,"bidSize":251,"askPrice":23.31,"bidPrice":23.3,"week52High":30,"week52Low":15.73,"changeRate5Day":-0.044485,"changeRate20Day":-0.101581,"changeRate60Day":0.185402,"changeRateWTD":-0.020798,"changeRateMTD":-0.103654,"changeRateQTD":0.093105,"changeRateYTD":0.219519,"amount":78209539.194996,"eps":-2.064077,"lyrEps":-1.865497,"lyrPeRate":0,"pbRate":1.941442,"volumeRatio":2.554398,"committee":0.910256,"roa":0.028497,"roe":-0.143705,"changeRate5Min":-0.001286,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.04,"divideRate":0.001716,"floatMarketCap":11991059751.92,"shortable":3,"shares":516995999,"floatShares":514527344,"preHourTrading":{"tag":"盘前","latestPrice":24.2,"preClose":23.71,"latestTime":"09:10 EDT","volume":599,"amount":14196.219135,"timestamp":1789564220969,"change":0.48999999999999844,"changeRate":0.020666385491353793},"postHourTrading":{"tag":"盘后","latestPrice":23.71,"preClose":23.71,"latestTime":"19:30 EDT","volume":221510,"amount":5251994.6,"timestamp":1789515006926,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":23.709999084472656,"preClose":23.709999084472656,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.4268,"impliedVolPercentile":0.2311},{"symbol":"CMG","nameCN":"Chipotle Mexican Grill","changeRate":-0.01737,"change":-0.605,"latestPrice":34.225,"close":34.225,"volume":2424800,"market":"US","high":35.06,"low":34.04,"preClose":34.83,"open":35.03,"turnoverRate":0.001928,"peRate":31.721711,"amplitude":0.029285,"marketValue":43391755550,"askSize":100,"bidSize":258,"askPrice":34.23,"bidPrice":34.22,"week52High":42.815,"week52Low":28.035,"changeRate5Day":-0.050097,"changeRate20Day":0.025929,"changeRate60Day":0.120661,"changeRateWTD":-0.054558,"changeRateMTD":-0.100053,"changeRateQTD":0.006618,"changeRateYTD":-0.075,"amount":83087981.240845,"eps":1.078914,"lyrEps":1.14,"lyrPeRate":30.02193,"pbRate":19.725399,"volumeRatio":0.92806,"committee":0.441341,"roa":0.130749,"roe":0.495603,"changeRate5Min":0.000438,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":43055050000,"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":0.4096,"impliedVolPercentile":0.5179},{"symbol":"CI","nameCN":"THE CIGNA GROUP","changeRate":-0.017396,"change":-5.0257,"latestPrice":283.8743,"close":283.8743,"volume":145952,"market":"US","high":289.89,"low":283.84,"preClose":288.9,"open":289.47,"turnoverRate":0.000554,"peRate":11.738324,"amplitude":0.020942,"marketValue":74790658575.2,"askSize":10,"bidSize":1,"askPrice":284.08,"bidPrice":283.83,"week52High":315.47,"week52Low":239.51,"changeRate5Day":0.020507,"changeRate20Day":0.019297,"changeRate60Day":0.006361,"changeRateWTD":0.011092,"changeRateMTD":0.028232,"changeRateQTD":0.029724,"changeRateYTD":0.031408,"amount":41705556.84082,"eps":24.183546,"lyrEps":22.18,"lyrPeRate":12.798661,"pbRate":1.754825,"volumeRatio":0.451434,"committee":-0.818182,"roa":0.044621,"roe":0.167578,"changeRate5Min":-0.001146,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.14,"divideRate":0.021629,"floatMarketCap":74790658575.2,"shortable":3,"shares":263464000,"floatShares":263464000,"preHourTrading":{"tag":"盘前","latestPrice":289.02,"preClose":288.9,"latestTime":"09:21 EDT","volume":244,"amount":70519.1354,"timestamp":1789564891288,"change":0.12000000000000455,"changeRate":0.00041536863966772086},"postHourTrading":{"tag":"盘后","latestPrice":289.06,"preClose":288.9,"latestTime":"19:42 EDT","volume":188940,"amount":54585155.6116,"timestamp":1789515727008,"change":0.160000000000025,"changeRate":0.0005538248528903601},"overnightTrading":{"tag":"夜盘","latestPrice":288.010009765625,"preClose":288.8999938964844,"latestTime":"20260916 04:00 EDT","volume":1,"amount":288,"timestamp":1789545602089,"change":-0.889984130859375,"changeRate":-0.003080595879757148},"impliedVol":0.3001,"impliedVolPercentile":0.2669},{"symbol":"EXPE","nameCN":"Expedia","changeRate":-0.017484,"change":-5.1243,"latestPrice":287.9557,"close":287.9557,"volume":305516,"market":"US","high":290.1388,"low":286.365,"preClose":293.08,"open":289.26,"turnoverRate":0.002577,"peRate":17.89884,"amplitude":0.012876,"marketValue":34561041197.9889,"askSize":2,"bidSize":23,"askPrice":288.34,"bidPrice":287.87,"week52High":342,"week52Low":185.34,"changeRate5Day":0.056331,"changeRate20Day":-0.104114,"changeRate60Day":0.209796,"changeRateWTD":0.025374,"changeRateMTD":-0.091966,"changeRateQTD":0.125354,"changeRateYTD":0.016398,"amount":88031188.919556,"eps":16.087954,"lyrEps":9.81,"lyrPeRate":29.353282,"pbRate":28.586469,"volumeRatio":0.685858,"committee":0.84,"roa":0.061075,"roe":0.894886,"changeRate5Min":-0.0018,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.84,"divideRate":0.00639,"floatMarketCap":34143099415.451897,"shortable":3,"shares":120022077,"floatShares":118570667,"preHourTrading":{"tag":"盘前","latestPrice":289.01,"preClose":293.08,"latestTime":"09:29 EDT","volume":8173,"amount":2341736.37819,"timestamp":1789565399999,"change":-4.069999999999993,"changeRate":-0.013886993312406146},"postHourTrading":{"tag":"盘后","latestPrice":295,"preClose":293.08,"latestTime":"19:58 EDT","volume":32772,"amount":9605102.9507,"timestamp":1789516710125,"change":1.920000000000016,"changeRate":0.0065511123242801145},"overnightTrading":{"tag":"夜盘","latestPrice":288.0299987792969,"preClose":293.0799865722656,"latestTime":"20260916 04:00 EDT","volume":5686,"amount":1649263,"timestamp":1789545602128,"change":-5.04998779296875,"changeRate":-0.017230749366516567},"impliedVol":0.4447,"impliedVolPercentile":0.3785},{"symbol":"BG","nameCN":"Bunge","changeRate":-0.017493,"change":-2.13,"latestPrice":119.63,"close":119.63,"volume":153982,"market":"US","high":122.14,"low":119.63,"preClose":121.76,"open":121,"turnoverRate":0.000978,"peRate":23.339132,"amplitude":0.020614,"marketValue":22983210684.49,"askSize":220,"bidSize":11,"askPrice":119.73,"bidPrice":119.59,"week52High":134.865,"week52Low":76.01,"changeRate5Day":-0.031336,"changeRate20Day":0.046083,"changeRate60Day":0.073685,"changeRateWTD":-0.022711,"changeRateMTD":0.029429,"changeRateQTD":0.120866,"changeRateYTD":0.34295,"amount":18582181.27269,"eps":5.125726,"lyrEps":4.911927,"lyrPeRate":24.355004,"pbRate":1.440683,"volumeRatio":0.406915,"committee":-0.904762,"roa":0.034724,"roe":0.071783,"changeRate5Min":-0.005528,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.02374,"floatMarketCap":18837427890.399998,"shortable":3,"shares":192119123,"floatShares":157464080,"preHourTrading":{"tag":"盘前","latestPrice":122.18,"preClose":121.76,"latestTime":"09:25 EDT","volume":130,"amount":15672.5452,"timestamp":1789565108104,"change":0.4200000000000017,"changeRate":0.0034494086727989625},"postHourTrading":{"tag":"盘后","latestPrice":121.76,"preClose":121.76,"latestTime":"19:30 EDT","volume":121251,"amount":14763533.93,"timestamp":1789515007221,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":121.76000213623047,"preClose":121.76000213623047,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.3826,"impliedVolPercentile":0.8008},{"symbol":"CHTR","nameCN":"Charter","changeRate":-0.017564,"change":-2.48,"latestPrice":138.72,"close":138.72,"volume":196921,"market":"US","high":140.9999,"low":138.42,"preClose":141.2,"open":140,"turnoverRate":0.002451,"peRate":3.609309,"amplitude":0.018271,"marketValue":16507680000,"askSize":101,"bidSize":11,"askPrice":138.79,"bidPrice":138.65,"week52High":285.82,"week52Low":111.55,"changeRate5Day":0.036074,"changeRate20Day":-0.064914,"changeRate60Day":0.104986,"changeRateWTD":-0.048364,"changeRateMTD":-0.090003,"changeRateQTD":-0.024541,"changeRateYTD":-0.335473,"amount":27443523.654495,"eps":38.433945,"lyrEps":36.21,"lyrPeRate":3.830986,"pbRate":0.97379,"volumeRatio":0.292098,"committee":-0.803571,"roa":0.053111,"roe":0.272019,"changeRate5Min":0.00101,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11147247888,"shortable":3,"shares":119000000,"floatShares":80357900,"preHourTrading":{"tag":"盘前","latestPrice":139.92,"preClose":141.2,"latestTime":"09:29 EDT","volume":201,"amount":28229.29626,"timestamp":1789565399029,"change":-1.2800000000000011,"changeRate":-0.009065155807365447},"postHourTrading":{"tag":"盘后","latestPrice":140.75,"preClose":141.2,"latestTime":"19:49 EDT","volume":115241,"amount":16271208.3738,"timestamp":1789516171506,"change":-0.44999999999998863,"changeRate":-0.003186968838526832},"overnightTrading":{"tag":"夜盘","latestPrice":141.0800018310547,"preClose":141.1999969482422,"latestTime":"20260916 04:00 EDT","volume":10,"amount":1411,"timestamp":1789545601990,"change":-0.1199951171875,"changeRate":-0.000849823794482694},"impliedVol":0.5418,"impliedVolPercentile":0.5657},{"symbol":"DYN","nameCN":"Dyne Therapeutics, Inc.","changeRate":-0.017598,"change":-0.315,"latestPrice":17.585,"close":17.585,"volume":160919,"market":"US","high":18.266,"low":17.545,"preClose":17.9,"open":18.13,"turnoverRate":0.000865,"peRate":0,"amplitude":0.040279,"marketValue":3280953028,"askSize":2,"bidSize":600,"askPrice":17.59,"bidPrice":17.57,"week52High":27.305,"week52Low":11.92,"changeRate5Day":-0.083637,"changeRate20Day":-0.323654,"changeRate60Day":-0.157403,"changeRateWTD":-0.034322,"changeRateMTD":-0.308494,"changeRateQTD":-0.20824,"changeRateYTD":-0.100971,"amount":2860055.551628,"eps":-3.348564,"lyrEps":-3.47403,"lyrPeRate":0,"pbRate":4.672717,"volumeRatio":0.175611,"committee":0.993355,"roa":-0.389551,"roe":-0.815651,"changeRate5Min":-0.00142,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3270810000,"shortable":3,"shares":186576800,"floatShares":186000000,"preHourTrading":{"tag":"盘前","latestPrice":18.11,"preClose":17.9,"latestTime":"09:29 EDT","volume":687,"amount":12284.74851,"timestamp":1789565399999,"change":0.21000000000000085,"changeRate":0.011731843575419043},"postHourTrading":{"tag":"盘后","latestPrice":18,"preClose":17.9,"latestTime":"19:30 EDT","volume":39326,"amount":704508.229,"timestamp":1789515006902,"change":0.10000000000000142,"changeRate":0.00558659217877103},"overnightTrading":{"tag":"夜盘","latestPrice":17.780000686645508,"preClose":17.899999618530273,"latestTime":"20260916 04:00 EDT","volume":214,"amount":3805,"timestamp":1789545602059,"change":-0.11999893188476562,"changeRate":-0.0067038510861498245},"impliedVol":0.8145,"impliedVolPercentile":0.7809},{"symbol":"HBAN","nameCN":"Huntington Bancshares","changeRate":-0.017612,"change":-0.295,"latestPrice":16.455,"close":16.455,"volume":17742992,"market":"US","high":16.73,"low":16.325,"preClose":16.75,"open":16.52,"turnoverRate":0.008836,"peRate":12.837887,"amplitude":0.024179,"marketValue":33387195000,"askSize":17342,"bidSize":3271,"askPrice":16.46,"bidPrice":16.45,"week52High":19.455,"week52Low":14.89,"changeRate5Day":-0.010523,"changeRate20Day":-0.068233,"changeRate60Day":-0.034897,"changeRateWTD":-0.024021,"changeRateMTD":-0.013785,"changeRateQTD":-0.071912,"changeRateYTD":-0.051585,"amount":292572661.291351,"eps":1.281753,"lyrEps":1.39,"lyrPeRate":11.838129,"pbRate":1.122523,"volumeRatio":3.153138,"committee":-0.682627,"roa":0.009818,"roe":0.090015,"changeRate5Min":-0.000607,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.62,"divideRate":0.037679,"floatMarketCap":33043884231.629997,"shortable":3,"shares":2029000000,"floatShares":2008136386,"preHourTrading":{"tag":"盘前","latestPrice":16.51,"preClose":16.75,"latestTime":"09:29 EDT","volume":1756207,"amount":29369365.77826,"timestamp":1789565399999,"change":-0.23999999999999844,"changeRate":-0.01432835820895513},"postHourTrading":{"tag":"盘后","latestPrice":16.644,"preClose":16.75,"latestTime":"19:30 EDT","volume":591634,"amount":9909850.7784,"timestamp":1789515007440,"change":-0.10600000000000165,"changeRate":-0.006328358208955322},"overnightTrading":{"tag":"夜盘","latestPrice":16.709999084472656,"preClose":16.75,"latestTime":"20260916 04:00 EDT","volume":10,"amount":167,"timestamp":1789545602154,"change":-0.04000091552734375,"changeRate":-0.0023881143598414177},"impliedVol":0.2852,"impliedVolPercentile":0.2311},{"symbol":"ACN","nameCN":"Accenture PLC","changeRate":-0.017839,"change":-3.45,"latestPrice":189.95,"close":189.95,"volume":875241,"market":"US","high":191.9999,"low":188.18,"preClose":193.4,"open":191.045,"turnoverRate":0.001428,"peRate":15.192191,"amplitude":0.019751,"marketValue":116629300000,"askSize":200,"bidSize":221,"askPrice":190.2,"bidPrice":189.89,"week52High":291.09,"week52Low":118.15,"changeRate5Day":0.080489,"changeRate20Day":0.098421,"changeRate60Day":0.521669,"changeRateWTD":0.032898,"changeRateMTD":0.001001,"changeRateQTD":0.526438,"changeRateYTD":-0.292024,"amount":166038703.982391,"eps":12.503134,"lyrEps":12.152508,"lyrPeRate":15.630518,"pbRate":3.657172,"volumeRatio":0.865699,"committee":0,"roa":0.109029,"roe":0.244061,"changeRate5Min":0.000896,"earningDate":1790784000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.52,"divideRate":0.034325,"floatMarketCap":116439350000,"shortable":3,"shares":614000000,"floatShares":613000000,"preHourTrading":{"tag":"盘前","latestPrice":190.5,"preClose":193.4,"latestTime":"09:28 EDT","volume":1150,"amount":220713.3475,"timestamp":1789565332803,"change":-2.9000000000000057,"changeRate":-0.014994829369183069},"postHourTrading":{"tag":"盘后","latestPrice":193.3506,"preClose":193.4,"latestTime":"19:58 EDT","volume":1384600,"amount":267786041.0197,"timestamp":1789516711099,"change":-0.04940000000001987,"changeRate":-0.0002554291623579104},"overnightTrading":{"tag":"夜盘","latestPrice":193.22000122070312,"preClose":193.39999389648438,"latestTime":"20260916 04:00 EDT","volume":27,"amount":5217,"timestamp":1789545602136,"change":-0.17999267578125,"changeRate":-0.0009306757055927803},"impliedVol":0.5668,"impliedVolPercentile":0.9283},{"symbol":"IT","nameCN":"Gartner","changeRate":-0.017866,"change":-3.495,"latestPrice":192.125,"close":192.125,"volume":189974,"market":"US","high":195.84,"low":190.155,"preClose":195.62,"open":193.885,"turnoverRate":0.00332,"peRate":17.570946,"amplitude":0.029061,"marketValue":12132501625,"askSize":8,"bidSize":10,"askPrice":192.29,"bidPrice":191.94,"week52High":265.8468,"week52Low":124.25,"changeRate5Day":0.132212,"changeRate20Day":0.055226,"changeRate60Day":0.528076,"changeRateWTD":0.069798,"changeRateMTD":-0.03021,"changeRateQTD":0.482217,"changeRateYTD":-0.238445,"amount":36825710.277252,"eps":10.934243,"lyrEps":9.65,"lyrPeRate":19.909326,"pbRate":-72.499935,"volumeRatio":0.669241,"committee":0.111111,"roa":0.101704,"roe":1.135811,"changeRate5Min":-0.000442,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10993085100,"shortable":3,"shares":63149000,"floatShares":57218400,"preHourTrading":{"tag":"盘前","latestPrice":194,"preClose":195.62,"latestTime":"09:28 EDT","volume":108,"amount":21107.05884,"timestamp":1789565330446,"change":-1.6200000000000045,"changeRate":-0.008281361823944405},"postHourTrading":{"tag":"盘后","latestPrice":195.62,"preClose":195.62,"latestTime":"19:53 EDT","volume":82238,"amount":16089882.2462,"timestamp":1789516400147,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":195.6199951171875,"preClose":195.6199951171875,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.5197,"impliedVolPercentile":0.4741},{"symbol":"SEDG","nameCN":"SolarEdge","changeRate":-0.017867,"change":-0.63,"latestPrice":34.63,"close":34.63,"volume":574725,"market":"US","high":35.9344,"low":34.26,"preClose":35.26,"open":35.93,"turnoverRate":0.009573,"peRate":0,"amplitude":0.047487,"marketValue":2130634991,"askSize":110,"bidSize":432,"askPrice":34.64,"bidPrice":34.54,"week52High":81.25,"week52Low":28.21,"changeRate5Day":-0.016473,"changeRate20Day":0.161301,"changeRate60Day":-0.398262,"changeRateWTD":-0.001442,"changeRateMTD":0.075466,"changeRateQTD":-0.407426,"changeRateYTD":0.200347,"amount":19979391.273022,"eps":-4.4809,"lyrEps":-6.879999,"lyrPeRate":0,"pbRate":5.170377,"volumeRatio":0.501513,"committee":0.594096,"roa":-0.038348,"roe":-0.58424,"changeRate5Min":0.001446,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2079097032.02,"shortable":3,"shares":61525700,"floatShares":60037454,"preHourTrading":{"tag":"盘前","latestPrice":35.98,"preClose":35.26,"latestTime":"09:28 EDT","volume":9178,"amount":326642.147286,"timestamp":1789565307077,"change":0.7199999999999989,"changeRate":0.02041973908111171},"postHourTrading":{"tag":"盘后","latestPrice":35.0067,"preClose":35.26,"latestTime":"19:31 EDT","volume":92543,"amount":3263046.3002,"timestamp":1789515063057,"change":-0.25329999999999586,"changeRate":-0.0071837776517298885},"overnightTrading":{"tag":"夜盘","latestPrice":35.59000015258789,"preClose":35.2599983215332,"latestTime":"20260916 04:00 EDT","volume":366,"amount":12929,"timestamp":1789545602062,"change":0.3300018310546875,"changeRate":0.009359099454442008},"impliedVol":0.8292,"impliedVolPercentile":0.0677},{"symbol":"FDX","nameCN":"FedEx","changeRate":-0.017972,"change":-5.54,"latestPrice":302.72,"close":302.72,"volume":311860,"market":"US","high":307,"low":301.1,"preClose":308.26,"open":307,"turnoverRate":0.001442,"peRate":16.320794,"amplitude":0.01914,"marketValue":71620682214.4,"askSize":83,"bidSize":20,"askPrice":302.77,"bidPrice":302.49,"week52High":413.87,"week52Low":224.37,"changeRate5Day":-0.020926,"changeRate20Day":-0.078141,"changeRate60Day":-0.079263,"changeRateWTD":-0.029712,"changeRateMTD":-0.075382,"changeRateQTD":-0.033245,"changeRateYTD":0.047982,"amount":94796198.787231,"eps":18.548117,"lyrEps":18.548117,"lyrPeRate":16.320794,"pbRate":2.263111,"volumeRatio":1.195033,"committee":-0.61165,"roa":0.050083,"roe":0.148456,"changeRate5Min":0.000066,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.57,"divideRate":0.0184,"floatMarketCap":65461302853.76,"shortable":3,"shares":236590520,"floatShares":216243733,"preHourTrading":{"tag":"盘前","latestPrice":307.05,"preClose":308.26,"latestTime":"09:27 EDT","volume":419,"amount":129122.32915,"timestamp":1789565279095,"change":-1.2099999999999795,"changeRate":-0.003925257899175954},"postHourTrading":{"tag":"盘后","latestPrice":308,"preClose":308.26,"latestTime":"19:48 EDT","volume":81119,"amount":25005806.7683,"timestamp":1789516130498,"change":-0.2599999999999909,"changeRate":-0.0008434438461039088},"overnightTrading":{"tag":"夜盘","latestPrice":307.260009765625,"preClose":308.260009765625,"latestTime":"20260916 04:00 EDT","volume":20,"amount":6145,"timestamp":1789545601814,"change":-1,"changeRate":-0.0032440146899376143},"impliedVol":0.3,"impliedVolPercentile":0.2231},{"symbol":"RHI","nameCN":"Robert Half","changeRate":-0.018016,"change":-0.69,"latestPrice":37.61,"close":37.61,"volume":300554,"market":"US","high":37.77,"low":37.25,"preClose":38.3,"open":37.77,"turnoverRate":0.003287,"peRate":32.694683,"amplitude":0.013577,"marketValue":3847545913.01,"askSize":50,"bidSize":131,"askPrice":37.63,"bidPrice":37.55,"week52High":46.699,"week52Low":21.83,"changeRate5Day":-0.024384,"changeRate20Day":-0.140539,"changeRate60Day":0.291996,"changeRateWTD":-0.001858,"changeRateMTD":-0.17049,"changeRateQTD":0.225081,"changeRateYTD":0.384757,"amount":11260916.052834,"eps":1.15034,"lyrEps":1.328359,"lyrPeRate":28.313129,"pbRate":3.185954,"volumeRatio":0.670584,"committee":0.447514,"roa":0.002339,"roe":0.09111,"changeRate5Min":0.003469,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.3588,"divideRate":0.062717,"floatMarketCap":3438509294,"shortable":3,"shares":102301141,"floatShares":91425400,"preHourTrading":{"tag":"盘前","latestPrice":38.2725,"preClose":38.3,"latestTime":"07:45 EDT","volume":7,"amount":268.07249,"timestamp":1789559132983,"change":-0.027499999999996305,"changeRate":-0.0007180156657962482},"postHourTrading":{"tag":"盘后","latestPrice":38.3,"preClose":38.3,"latestTime":"19:30 EDT","volume":689882,"amount":26422480.69,"timestamp":1789515006630,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":38.29999923706055,"preClose":38.29999923706055,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.5468,"impliedVolPercentile":0.3347},{"symbol":"CDW","nameCN":"CDW Corp","changeRate":-0.018343,"change":-2.82,"latestPrice":150.92,"close":150.92,"volume":149475,"market":"US","high":154.125,"low":150.885,"preClose":153.74,"open":152.38,"turnoverRate":0.001202,"peRate":18.121861,"amplitude":0.021075,"marketValue":18867629931.92,"askSize":11,"bidSize":100,"askPrice":151.16,"bidPrice":150.83,"week52High":169.2,"week52Low":97.12,"changeRate5Day":0.060055,"changeRate20Day":0.118174,"changeRate60Day":0.221332,"changeRateWTD":-0.018662,"changeRateMTD":-0.004354,"changeRateQTD":0.073094,"changeRateYTD":0.108076,"amount":22773913.01651,"eps":8.328063,"lyrEps":8.08,"lyrPeRate":18.678218,"pbRate":7.725986,"volumeRatio":0.438916,"committee":0.801802,"roa":0.065854,"roe":0.440103,"changeRate5Min":-0.001654,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5213,"divideRate":0.016706,"floatMarketCap":18760703111.92,"shortable":3,"shares":125017426,"floatShares":124308926,"preHourTrading":{"tag":"盘前","latestPrice":153.21,"preClose":153.74,"latestTime":"08:53 EDT","volume":124,"amount":19067.6412,"timestamp":1789563192120,"change":-0.5300000000000011,"changeRate":-0.003447378691297002},"postHourTrading":{"tag":"盘后","latestPrice":153.74,"preClose":153.74,"latestTime":"19:30 EDT","volume":97224,"amount":14947219.2,"timestamp":1789515006904,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":153.74000549316406,"preClose":153.74000549316406,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.4473,"impliedVolPercentile":0.5697},{"symbol":"EXPD","nameCN":"Expeditors","changeRate":-0.018437,"change":-3.575,"latestPrice":190.325,"close":190.325,"volume":115498,"market":"US","high":193.45,"low":190.325,"preClose":193.9,"open":192.535,"turnoverRate":0.000895,"peRate":27.712316,"amplitude":0.016117,"marketValue":24740465132.15,"askSize":105,"bidSize":30,"askPrice":190.51,"bidPrice":190.14,"week52High":194.59,"week52Low":112.945,"changeRate5Day":0.0107,"changeRate20Day":0.023528,"changeRate60Day":0.166565,"changeRateWTD":-0.011812,"changeRateMTD":0.003559,"changeRateQTD":0.167781,"changeRateYTD":0.277263,"amount":22100483.084717,"eps":6.867885,"lyrEps":5.95,"lyrPeRate":31.987395,"pbRate":11.67718,"volumeRatio":0.566717,"committee":-0.555556,"roa":0.1523,"roe":0.426704,"changeRate5Min":-0.00042,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.58,"divideRate":0.008302,"floatMarketCap":24566786908.274998,"shortable":3,"shares":129990622,"floatShares":129078087,"preHourTrading":{"tag":"盘前","latestPrice":192.93,"preClose":193.9,"latestTime":"09:19 EDT","volume":120,"amount":23201.028,"timestamp":1789564783922,"change":-0.9699999999999989,"changeRate":-0.005002578648788029},"postHourTrading":{"tag":"盘后","latestPrice":193.9,"preClose":193.9,"latestTime":"19:30 EDT","volume":27629,"amount":5357272.7,"timestamp":1789515006903,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":193.89999389648438,"preClose":193.89999389648438,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.2418,"impliedVolPercentile":0.3745},{"symbol":"AI","nameCN":"C3.ai, Inc.","changeRate":-0.018999,"change":-0.205,"latestPrice":10.585,"close":10.585,"volume":950837,"market":"US","high":10.75,"low":10.3714,"preClose":10.79,"open":10.75,"turnoverRate":0.006547,"peRate":0,"amplitude":0.035088,"marketValue":1694522853.225,"askSize":424,"bidSize":317,"askPrice":10.59,"bidPrice":10.58,"week52High":20.22,"week52Low":7.675,"changeRate5Day":0.01975,"changeRate20Day":0.072442,"changeRate60Day":0.091237,"changeRateWTD":0.004269,"changeRateMTD":-0.021719,"changeRateQTD":0.164466,"changeRateYTD":-0.214763,"amount":10000285.709111,"eps":-3.069832,"lyrEps":-3.35,"lyrPeRate":0,"pbRate":2.438527,"volumeRatio":0.855623,"committee":-0.144399,"roa":-0.312184,"roe":-0.597718,"changeRate5Min":-0.000944,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1537381139.895,"shortable":3,"shares":160087185,"floatShares":145241487,"preHourTrading":{"tag":"盘前","latestPrice":10.68,"preClose":10.79,"latestTime":"09:27 EDT","volume":12469,"amount":134345.532247,"timestamp":1789565244263,"change":-0.10999999999999943,"changeRate":-0.010194624652455925},"postHourTrading":{"tag":"盘后","latestPrice":10.81,"preClose":10.79,"latestTime":"19:59 EDT","volume":69849,"amount":753693.4452,"timestamp":1789516772825,"change":0.02000000000000135,"changeRate":0.001853568118628485},"overnightTrading":{"tag":"夜盘","latestPrice":10.819999694824219,"preClose":10.789999961853027,"latestTime":"20260916 04:00 EDT","volume":1070,"amount":11563,"timestamp":1789545602142,"change":0.029999732971191406,"changeRate":0.0027803274399677926},"impliedVol":0.7342,"impliedVolPercentile":0.2869},{"symbol":"Z","nameCN":"Zillow","changeRate":-0.019065,"change":-0.62,"latestPrice":31.9,"close":31.9,"volume":823813,"market":"US","high":32.31,"low":31.24,"preClose":32.52,"open":32.31,"turnoverRate":0.004022,"peRate":142.060633,"amplitude":0.032903,"marketValue":7177500000,"askSize":420,"bidSize":214,"askPrice":31.93,"bidPrice":31.89,"week52High":93.88,"week52Low":29.23,"changeRate5Day":-0.007467,"changeRate20Day":-0.077235,"changeRate60Day":0.052458,"changeRateWTD":-0.018462,"changeRateMTD":-0.087529,"changeRateQTD":0.012056,"changeRateYTD":-0.532395,"amount":26160280.11544,"eps":0.224552,"lyrEps":0.09,"lyrPeRate":354.444444,"pbRate":1.666086,"volumeRatio":1.269686,"committee":-0.420561,"roa":0.008861,"roe":0.012149,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6533887769.2,"shortable":3,"shares":225000000,"floatShares":204824068,"preHourTrading":{"tag":"盘前","latestPrice":32.49,"preClose":32.52,"latestTime":"09:20 EDT","volume":1245,"amount":40666.11975,"timestamp":1789564826244,"change":-0.030000000000001137,"changeRate":-0.0009225092250922858},"postHourTrading":{"tag":"盘后","latestPrice":32.4,"preClose":32.52,"latestTime":"19:59 EDT","volume":147437,"amount":4794601.0082,"timestamp":1789516798284,"change":-0.12000000000000455,"changeRate":-0.0036900369003691432},"overnightTrading":{"tag":"夜盘","latestPrice":32.54999923706055,"preClose":32.52000045776367,"latestTime":"20260916 04:00 EDT","volume":1,"amount":33,"timestamp":1789545602108,"change":0.029998779296875,"changeRate":0.0009224716751107312},"impliedVol":0.5504,"impliedVolPercentile":0.3904},{"symbol":"DPZ","nameCN":"Domino's Pizza","changeRate":-0.019111,"change":-5.94,"latestPrice":304.88,"close":304.88,"volume":160005,"market":"US","high":312.375,"low":302.35,"preClose":310.82,"open":310.82,"turnoverRate":0.005293,"peRate":17.266865,"amplitude":0.032253,"marketValue":10085959366.8,"askSize":1,"bidSize":20,"askPrice":304.83,"bidPrice":304.2,"week52High":450.03,"week52Low":282,"changeRate5Day":-0.051577,"changeRate20Day":-0.093294,"changeRate60Day":0.033106,"changeRateWTD":-0.021566,"changeRateMTD":-0.108694,"changeRateQTD":0.029861,"changeRateYTD":-0.268557,"amount":48840051.594543,"eps":17.65694,"lyrEps":17.57,"lyrPeRate":17.352305,"pbRate":-2.532614,"volumeRatio":1.060096,"committee":0.904762,"roa":0.338924,"roe":-0.130775,"changeRate5Min":0.001544,"earningDate":1791820800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.46,"divideRate":0.024469,"floatMarketCap":9215546784,"shortable":3,"shares":33081735,"floatShares":30226800,"preHourTrading":{"tag":"盘前","latestPrice":310.82,"preClose":310.82,"latestTime":"09:29 EDT","volume":678,"amount":211431.0456,"timestamp":1789565341011,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":312,"preClose":310.82,"latestTime":"19:52 EDT","volume":7487,"amount":2327368.7498,"timestamp":1789516333087,"change":1.1800000000000068,"changeRate":0.003796409497458358},"overnightTrading":{"tag":"夜盘","latestPrice":311.989990234375,"preClose":310.82000732421875,"latestTime":"20260916 04:00 EDT","volume":28,"amount":8737,"timestamp":1789545602023,"change":1.16998291015625,"changeRate":0.0037641814638265285},"impliedVol":0.444,"impliedVolPercentile":0.9681},{"symbol":"MTB","nameCN":"M&T Bank","changeRate":-0.019416,"change":-4.57,"latestPrice":230.8,"close":230.8,"volume":241748,"market":"US","high":235.4384,"low":229.025,"preClose":235.37,"open":235.4384,"turnoverRate":0.001687,"peRate":12.218105,"amplitude":0.027248,"marketValue":33450536400,"askSize":56,"bidSize":144,"askPrice":230.86,"bidPrice":230.74,"week52High":255.95,"week52Low":174.76,"changeRate5Day":-0.030252,"changeRate20Day":-0.082306,"changeRate60Day":0.013481,"changeRateWTD":-0.037652,"changeRateMTD":-0.013422,"changeRateQTD":-0.030293,"changeRateYTD":0.145523,"amount":55771960.041992,"eps":18.889999,"lyrEps":17,"lyrPeRate":13.576471,"pbRate":1.311169,"volumeRatio":0.918362,"committee":0.44,"roa":0.014079,"roe":0.107417,"changeRate5Min":-0.000022,"earningDate":1792080000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.0019,"divideRate":0.026005,"floatMarketCap":33068798046.800003,"shortable":3,"shares":144933000,"floatShares":143279021,"preHourTrading":{"tag":"盘前","latestPrice":234.38,"preClose":235.37,"latestTime":"09:15 EDT","volume":1615,"amount":379869.04345,"timestamp":1789564527439,"change":-0.9900000000000091,"changeRate":-0.004206143518715253},"postHourTrading":{"tag":"盘后","latestPrice":235.37,"preClose":235.37,"latestTime":"19:30 EDT","volume":42301,"amount":9958656.194,"timestamp":1789515006343,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":235.3699951171875,"preClose":235.3699951171875,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.2813,"impliedVolPercentile":0.3745},{"symbol":"MNDY","nameCN":"Monday.com Ltd.","changeRate":-0.019724,"change":-1.855,"latestPrice":92.195,"close":92.195,"volume":130522,"market":"US","high":93.685,"low":91.52,"preClose":94.05,"open":92,"turnoverRate":0.003947,"peRate":38.009985,"amplitude":0.02302,"marketValue":3897460649.5,"askSize":13,"bidSize":133,"askPrice":92.32,"bidPrice":92.12,"week52High":220.8,"week52Low":57.5,"changeRate5Day":0.136666,"changeRate20Day":0.047194,"changeRate60Day":0.310333,"changeRateWTD":0.061665,"changeRateMTD":-0.088442,"changeRateQTD":0.273588,"changeRateYTD":-0.375203,"amount":12103766.555328,"eps":2.425547,"lyrEps":2.239999,"lyrPeRate":41.158501,"pbRate":6.306826,"volumeRatio":0.393571,"committee":0.821918,"roa":0.01383,"roe":0.133938,"changeRate5Min":0.000488,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3048501431,"shortable":3,"shares":42274100,"floatShares":33065800,"preHourTrading":{"tag":"盘前","latestPrice":91.75,"preClose":94.05,"latestTime":"09:29 EDT","volume":2071,"amount":193660.68041,"timestamp":1789565399999,"change":-2.299999999999997,"changeRate":-0.024455077086656004},"postHourTrading":{"tag":"盘后","latestPrice":94.05,"preClose":94.05,"latestTime":"19:42 EDT","volume":247972,"amount":23321875.645,"timestamp":1789515737250,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":94.02999877929688,"preClose":94.05000305175781,"latestTime":"20260916 04:00 EDT","volume":21,"amount":1974,"timestamp":1789545602154,"change":-0.0200042724609375,"changeRate":-0.00021269826487861678},"impliedVol":0.6472,"impliedVolPercentile":0.2948}]}}}