US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Temasek Holdings

1,652.38

+10.160.62%

Number of Gainers:31

Number of Losers:48

Number of Flat:4

PE:- -

High:1,658.12

Open:1,642.27

Low:1,640.28

Close:1,642.26

Volume:115.93M

Turnover:17.64B

Market Cap:11.87T

Float Cap:11.06T

Loading ...

Constituent

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

Materials Select Sector SPDR Fund US XLB	49.405	-0.07%	-0.0350	2.38M	118.29M	7.81B
Kanzhun Limited US BZ	16.085	-0.09%	-0.0150	334.88K	5.39M	7.56B
Gold Trust Ishares US IAU	78.23	-0.14%	-0.1100	810.89K	63.61M	62.10B
Lumen Technologies US LUMN	5.04	-0.20%	-0.0100	3.60M	17.96M	5.20B
SoFi Technologies Inc. US SOFI	15.195	-0.23%	-0.0350	8.43M	128.18M	19.61B
Coinbase Global, Inc. US COIN	179.91	-0.27%	-0.4800	1.06M	191.59M	47.51B
Thermo Fisher Scientific US TMO	660.4685	-0.27%	-1.7715	248.45K	163.73M	245.35B
DoorDash, Inc. US DASH	193.705	-0.28%	-0.5350	280.41K	54.36M	84.15B
VNET Group US VNET	5.305	-0.28%	-0.0150	723.66K	3.82M	1.51B
Keurig Dr Pepper Inc US KDP	32.65	-0.31%	-0.1000	2.73M	89.21M	44.36B
LifeStance Health Group, Inc. US LFST	12.4301	-0.40%	-0.0499	232.26K	2.90M	4.75B
Lemonade, Inc. US LMND	44.9652	-0.41%	-0.1848	130.30K	5.87M	3.48B
Zoom US ZM	97.52	-0.43%	-0.4200	383.44K	37.63M	28.60B
Dell Technologies Inc. US DELL	574.1601	-0.45%	-2.5999	1.84M	1.04B	365.17B
Coherus BioSciences US CHRS	1.025	-0.49%	-0.0050	133.77K	138.23K	158.07M
Flywire Corp. US FLYW	18.33	-0.49%	-0.0900	79.37K	1.46M	2.24B
iShares Russell 2000 ETF US IWM	276.54	-0.49%	-1.3600	7.06M	1.96B	78.07B
SPDR S&P Regional Banking ETF US KRE	69.115	-0.64%	-0.4450	3.24M	224.64M	3.62B
New Oriental Education & Technology US EDU	58.065	-0.64%	-0.3750	15.25K	884.41K	9.00B
Alibaba US BABA	109.97	-0.73%	-0.8100	1.50M	165.15M	273.34B

1 2 3 4 5

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Easy breezy. No more feesies.","description":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","keywords":"Tiger Brokers,U.S. stock trading,Hong Kong stock trading,trading U.S. stocks,stock information,stock prices,U.S. stock quotes,U.S. stock trading,Hong Kong stock trading,IPO trading,buying U.S. stocks,global investment","social":{"ogDescription":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://nz.tigermarketb.com/stock/BK4535?page=3"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"NZL","license":"TBKIWI","edition":"fundamental","symbol":"BK4535","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4535\",,,,,undefined,":{"symbol":"BK4535","market":"US","secType":"PLATE","nameCN":"Temasek Holdings","latestPrice":1652.4222,"timestamp":1791901316750,"preClose":1642.2598,"halted":0,"volume":115919194,"delay":0,"changeRate":0.006188,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":10.162476,"latestTime":"10-13 10:21:57 EDT","open":1642.2688,"high":1658.1177,"low":1640.2793,"amount":17642268124.412792,"amplitude":0.010862,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1791921600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.059656,"peRate":28.58589,"turnoverRate":0.001831,"increases":32,"decrements":48,"flats":2,"marketCap":11865982652761.5,"floatMarketCap":11055815693330.25},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4535\",,,,,undefined,":{"symbol":"BK4535","high":1658.1177,"amplitude":0.010862,"preClose":1642.2598,"low":1640.2793,"pbRate":"6.059656","latestPrice":1652.375,"volume":115927473,"delay":0,"open":1642.2688,"prevYearClose":1470.3204,"prevWeekClose":1641.6877,"prevMonthClose":1593.9163,"prevQuarterClose":1593.9163,"fiveDayClose":1620.2535,"twentyDayClose":1568.795,"sixtyDayClose":1441.6826,"secType":"PLATE","market":"US","turnoverRate":0.001831,"peRate":28.58589,"marketCap":11865982652761.5,"floatMarketCap":11055815693330.25,"timestamp":1791901317529,"nameCN":"Temasek Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4535\",,,,undefined,":{"bkCode":"BK4535","up":31,"down":48,"flat":4},"@#url:\"https://hq.skytigris.cn/market/quote/BK4535\",params:#size:20,page:2,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"XLB","nameCN":"Materials Select Sector SPDR Fund","changeRate":-0.000708,"change":-0.035,"latestPrice":49.405,"close":49.405,"volume":2383702,"market":"US","high":49.915,"low":49.3801,"preClose":49.44,"open":49.82,"turnoverRate":0.015082,"peRate":4.935175,"amplitude":0.010819,"marketValue":7808334267.25,"askSize":275,"bidSize":4595,"askPrice":49.41,"bidPrice":49.4,"week52High":54.19,"week52Low":42.035,"changeRate5Day":-0.006535,"changeRate20Day":-0.026119,"changeRate60Day":-0.012493,"changeRateWTD":-0.000506,"changeRateMTD":0.014476,"changeRateQTD":0.014476,"changeRateYTD":0.089416,"amount":118290366.09156,"eps":10.010789,"lyrEps":10.010789,"lyrPeRate":4.935175,"pbRate":1.416778,"volumeRatio":1.814105,"committee":0.901434,"roa":0.012039,"roe":-0.077699,"changeRate5Min":-0.001112,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8584,"divideRate":0.017375,"floatMarketCap":7808334267.25,"shortable":3,"shares":158047450,"floatShares":158047450,"preHourTrading":{"tag":"盘前","latestPrice":49.76,"preClose":49.44,"latestTime":"09:29 EDT","volume":6773,"amount":337092.41319,"timestamp":1791898199999,"change":0.3200000000000003,"changeRate":0.00647249190938512},"postHourTrading":{"tag":"盘后","latestPrice":49.49,"preClose":49.44,"latestTime":"19:30 EDT","volume":153168,"amount":7572623.9469,"timestamp":1791847802225,"change":0.05000000000000426,"changeRate":0.0010113268608415102},"overnightTrading":{"tag":"夜盘","latestPrice":49.439998626708984,"preClose":49.439998626708984,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.2177,"impliedVolPercentile":0.4343},{"symbol":"BZ","nameCN":"Kanzhun Limited","changeRate":-0.000932,"change":-0.015,"latestPrice":16.085,"close":16.085,"volume":334880,"market":"US","high":16.19,"low":15.93,"preClose":16.1,"open":16.1,"turnoverRate":0.000846,"peRate":11.218526,"amplitude":0.016149,"marketValue":7559749500.475,"askSize":281,"bidSize":100,"askPrice":16.09,"bidPrice":16.08,"week52High":22.81,"week52Low":12.57,"changeRate5Day":0.064527,"changeRate20Day":0.069837,"changeRate60Day":0.031751,"changeRateWTD":0.022568,"changeRateMTD":0.086824,"changeRateQTD":0.086824,"changeRateYTD":-0.210746,"amount":5387253.486938,"eps":1.433789,"lyrEps":0.843532,"lyrPeRate":19.06863,"pbRate":0.359439,"volumeRatio":0.674717,"committee":-0.5842,"roa":0.078831,"roe":0.239424,"changeRate5Min":0.003744,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.51,"divideRate":0.031707,"floatMarketCap":6369660000,"shortable":3,"shares":469987535,"floatShares":396000000,"preHourTrading":{"tag":"盘前","latestPrice":16,"preClose":16.1,"latestTime":"08:58 EDT","volume":3881,"amount":62235.409401,"timestamp":1791896334971,"change":-0.10000000000000142,"changeRate":-0.0062111801242236905},"postHourTrading":{"tag":"盘后","latestPrice":16.1,"preClose":16.1,"latestTime":"19:30 EDT","volume":433026,"amount":6969480.505,"timestamp":1791847803384,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":16.010000228881836,"preClose":16.100000381469727,"latestTime":"20261013 04:00 EDT","volume":4519,"amount":72454,"timestamp":1791878401958,"change":-0.09000015258789062,"changeRate":-0.005590071456860099},"impliedVol":0.4226,"impliedVolPercentile":0.2231},{"symbol":"IAU","nameCN":"Gold Trust Ishares","changeRate":-0.001404,"change":-0.11,"latestPrice":78.23,"close":78.23,"volume":810888,"market":"US","high":78.72,"low":78.23,"preClose":78.34,"open":78.72,"turnoverRate":0.001021,"peRate":7.776342,"amplitude":0.006255,"marketValue":62102885500,"askSize":2125,"bidSize":1933,"askPrice":78.23,"bidPrice":78.22,"week52High":104.4,"week52Low":73.7428,"changeRate5Day":-0.001786,"changeRate20Day":-0.031567,"changeRate60Day":0.038222,"changeRateWTD":-0.008115,"changeRateMTD":0.001665,"changeRateQTD":0.001665,"changeRateYTD":-0.03622,"amount":63612942.368225,"eps":10.06,"lyrEps":31.96,"lyrPeRate":2.447747,"pbRate":1.033451,"volumeRatio":1.695675,"committee":0.235336,"roa":-0.001912,"roe":0.212107,"changeRate5Min":-0.000447,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":62102885500,"shortable":3,"shares":793850000,"floatShares":793850000,"preHourTrading":{"tag":"盘前","latestPrice":78.701,"preClose":78.34,"latestTime":"09:29 EDT","volume":15434,"amount":1213628.04994,"timestamp":1791898191321,"change":0.36099999999999,"changeRate":0.004608118458003446},"postHourTrading":{"tag":"盘后","latestPrice":78.316,"preClose":78.34,"latestTime":"19:55 EDT","volume":28141,"amount":2205347.75706,"timestamp":1791849354976,"change":-0.02400000000000091,"changeRate":-0.00030635690579526305},"overnightTrading":{"tag":"夜盘","latestPrice":78.72000122070312,"preClose":78.33999633789062,"latestTime":"20261013 04:00 EDT","volume":3098,"amount":242977,"timestamp":1791878401952,"change":0.3800048828125,"changeRate":0.004850713563650033},"impliedVol":0.2029,"impliedVolPercentile":0.0199},{"symbol":"LUMN","nameCN":"Lumen Technologies","changeRate":-0.00198,"change":-0.01,"latestPrice":5.04,"close":5.04,"volume":3601453,"market":"US","high":5.06,"low":4.88,"preClose":5.05,"open":4.96,"turnoverRate":0.003811,"peRate":0,"amplitude":0.035644,"marketValue":5198484836.16,"askSize":600,"bidSize":825,"askPrice":5.05,"bidPrice":5.04,"week52High":11.95,"week52Low":4.88,"changeRate5Day":-0.146486,"changeRate20Day":-0.262079,"changeRate60Day":-0.210031,"changeRateWTD":-0.045455,"changeRateMTD":-0.1,"changeRateQTD":-0.1,"changeRateYTD":-0.351351,"amount":17960246.862217,"eps":-1.030194,"lyrEps":-1.75,"lyrPeRate":0,"pbRate":-3.493605,"volumeRatio":1.935489,"committee":0.157895,"roa":-0.008724,"roe":-0.789407,"changeRate5Min":-0.002967,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4762870056,"shortable":3,"shares":1031445404,"floatShares":945013900,"preHourTrading":{"tag":"盘前","latestPrice":4.96,"preClose":5.05,"latestTime":"09:29 EDT","volume":22213,"amount":111213.087407,"timestamp":1791898141044,"change":-0.08999999999999986,"changeRate":-0.017821782178217796},"postHourTrading":{"tag":"盘后","latestPrice":5.04,"preClose":5.05,"latestTime":"19:55 EDT","volume":231786,"amount":1170898.9978,"timestamp":1791849319407,"change":-0.009999999999999787,"changeRate":-0.001980198019801938},"overnightTrading":{"tag":"夜盘","latestPrice":4.989999771118164,"preClose":5.050000190734863,"latestTime":"20261013 04:00 EDT","volume":4207,"amount":21042,"timestamp":1791878401961,"change":-0.06000041961669922,"changeRate":-0.011881270762480528},"impliedVol":0.8158,"impliedVolPercentile":0.4064},{"symbol":"SOFI","nameCN":"SoFi Technologies Inc.","changeRate":-0.002298,"change":-0.035,"latestPrice":15.195,"close":15.195,"volume":8426094,"market":"US","high":15.33,"low":15.1001,"preClose":15.23,"open":15.1001,"turnoverRate":0.006621,"peRate":31.998231,"amplitude":0.015095,"marketValue":19606296978.78,"askSize":2720,"bidSize":1218,"askPrice":15.2,"bidPrice":15.19,"week52High":32.73,"week52Low":14.88,"changeRate5Day":-0.03585,"changeRate20Day":-0.109842,"changeRate60Day":-0.106702,"changeRateWTD":-0.038291,"changeRateMTD":-0.033397,"changeRateQTD":-0.033397,"changeRateYTD":-0.419595,"amount":128181140.150007,"eps":0.47487,"lyrEps":0.385614,"lyrPeRate":39.40469,"pbRate":1.770124,"volumeRatio":1.64679,"committee":-0.381412,"roa":0.012468,"roe":0.070945,"changeRate5Min":0.001173,"earningDate":1793030400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":19336289152.77,"shortable":3,"shares":1290312404,"floatShares":1272542886,"preHourTrading":{"tag":"盘前","latestPrice":15.09,"preClose":15.23,"latestTime":"09:29 EDT","volume":1084227,"amount":16420125.675942,"timestamp":1791898199999,"change":-0.14000000000000057,"changeRate":-0.00919238345370982},"postHourTrading":{"tag":"盘后","latestPrice":15.1806,"preClose":15.23,"latestTime":"19:59 EDT","volume":1841192,"amount":28053101.416015,"timestamp":1791849596028,"change":-0.04940000000000033,"changeRate":-0.003243598161523331},"overnightTrading":{"tag":"夜盘","latestPrice":15.25,"preClose":15.229999542236328,"latestTime":"20261013 04:00 EDT","volume":104828,"amount":1589949,"timestamp":1791878401995,"change":0.020000457763671875,"changeRate":0.0013132277324241512},"impliedVol":0.5947,"impliedVolPercentile":0.2869},{"symbol":"COIN","nameCN":"Coinbase Global, Inc.","changeRate":-0.002661,"change":-0.48,"latestPrice":179.91,"close":179.91,"volume":1064104,"market":"US","high":181.5,"low":178.66,"preClose":180.39,"open":179.57,"turnoverRate":0.004729,"peRate":0,"amplitude":0.015744,"marketValue":47509763654.79,"askSize":60,"bidSize":50,"askPrice":180,"bidPrice":179.75,"week52High":373.25,"week52Low":139.11,"changeRate5Day":-0.031388,"changeRate20Day":0.04532,"changeRate60Day":0.121424,"changeRateWTD":0.002899,"changeRateMTD":-0.034869,"changeRateQTD":-0.034869,"changeRateYTD":-0.204431,"amount":191586099.386475,"eps":-3.729058,"lyrEps":4.447332,"lyrPeRate":40.453467,"pbRate":3.632338,"volumeRatio":0.879876,"committee":-0.090909,"roa":0.011162,"roe":-0.078473,"changeRate5Min":-0.003407,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":40479750000,"shortable":3,"shares":264075169,"floatShares":225000000,"preHourTrading":{"tag":"盘前","latestPrice":179.67,"preClose":180.39,"latestTime":"09:29 EDT","volume":138122,"amount":25012489.49926,"timestamp":1791898199999,"change":-0.7199999999999989,"changeRate":-0.00399135207051388},"postHourTrading":{"tag":"盘后","latestPrice":178.3,"preClose":180.39,"latestTime":"19:59 EDT","volume":451477,"amount":81656054.9137,"timestamp":1791849596765,"change":-2.089999999999975,"changeRate":-0.011586008093574894},"overnightTrading":{"tag":"夜盘","latestPrice":181.80999755859375,"preClose":180.38999938964844,"latestTime":"20261013 04:00 EDT","volume":50295,"amount":9040966,"timestamp":1791878401999,"change":1.4199981689453125,"changeRate":0.007871823126281347},"impliedVol":0.6891,"impliedVolPercentile":0.3426},{"symbol":"TMO","nameCN":"Thermo Fisher Scientific","changeRate":-0.002675,"change":-1.7715,"latestPrice":660.4685,"close":660.4685,"volume":248451,"market":"US","high":664,"low":655.81,"preClose":662.24,"open":662.86,"turnoverRate":0.000673,"peRate":35.541466,"amplitude":0.012367,"marketValue":245353641408.314,"askSize":32,"bidSize":103,"askPrice":660.59,"bidPrice":659.83,"week52High":694.325,"week52Low":435.27,"changeRate5Day":0.005922,"changeRate20Day":0.029746,"changeRate60Day":0.255095,"changeRateWTD":0.003721,"changeRateMTD":-0.021601,"changeRateQTD":-0.021601,"changeRateYTD":0.13982,"amount":163733303.346313,"eps":18.58304,"lyrEps":17.782493,"lyrPeRate":37.141502,"pbRate":4.657523,"volumeRatio":0.920204,"committee":0.525926,"roa":0.051287,"roe":0.135151,"changeRate5Min":0.002556,"earningDate":1792512000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8,"divideRate":0.002725,"floatMarketCap":243859182821.6515,"shortable":3,"shares":371484244,"floatShares":369221519,"preHourTrading":{"tag":"盘前","latestPrice":661.83,"preClose":662.24,"latestTime":"09:29 EDT","volume":353,"amount":235090.60818,"timestamp":1791898190283,"change":-0.40999999999996817,"changeRate":-0.0006191108963517277},"postHourTrading":{"tag":"盘后","latestPrice":662.03,"preClose":662.24,"latestTime":"19:50 EDT","volume":60015,"amount":39744213.7229,"timestamp":1791849052308,"change":-0.21000000000003638,"changeRate":-0.00031710558105828155},"overnightTrading":{"tag":"夜盘","latestPrice":667.1300048828125,"preClose":662.239990234375,"latestTime":"20261013 04:00 EDT","volume":57,"amount":37893,"timestamp":1791878401928,"change":4.8900146484375,"changeRate":0.007384052187345048},"impliedVol":0.3849,"impliedVolPercentile":0.9402},{"symbol":"DASH","nameCN":"DoorDash, Inc.","changeRate":-0.002754,"change":-0.535,"latestPrice":193.705,"close":193.705,"volume":280406,"market":"US","high":196.58,"low":192.25,"preClose":194.24,"open":193.92,"turnoverRate":0.000734,"peRate":101.568373,"amplitude":0.022292,"marketValue":84150556514.16,"askSize":100,"bidSize":101,"askPrice":193.84,"bidPrice":193.57,"week52High":285.5,"week52Low":143.3,"changeRate5Day":0.000439,"changeRate20Day":-0.022975,"changeRate60Day":0.024786,"changeRateWTD":-0.014224,"changeRateMTD":0.055326,"changeRateQTD":0.055326,"changeRateYTD":-0.144715,"amount":54360144.850891,"eps":1.907139,"lyrEps":2.13,"lyrPeRate":90.941315,"pbRate":8.482064,"volumeRatio":0.839307,"committee":0.004975,"roa":0.029717,"roe":0.088865,"changeRate5Min":0.00639,"earningDate":1793721600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":73995310000,"shortable":3,"shares":434426352,"floatShares":382000000,"preHourTrading":{"tag":"盘前","latestPrice":195.99,"preClose":194.24,"latestTime":"09:27 EDT","volume":799,"amount":155524.33527,"timestamp":1791898060038,"change":1.75,"changeRate":0.009009472817133444},"postHourTrading":{"tag":"盘后","latestPrice":193.1715,"preClose":194.24,"latestTime":"19:53 EDT","volume":46030,"amount":8940580.534,"timestamp":1791849193346,"change":-1.0685000000000002,"changeRate":-0.00550092668863262},"overnightTrading":{"tag":"夜盘","latestPrice":193.6199951171875,"preClose":194.24000549316406,"latestTime":"20261013 04:00 EDT","volume":513,"amount":99764,"timestamp":1791878401835,"change":-0.6200103759765625,"changeRate":-0.0031919808404164336},"impliedVol":0.5914,"impliedVolPercentile":0.6534},{"symbol":"VNET","nameCN":"VNET Group","changeRate":-0.00282,"change":-0.015,"latestPrice":5.305,"close":5.305,"volume":723661,"market":"US","high":5.36,"low":5.23,"preClose":5.32,"open":5.28,"turnoverRate":0.004183,"peRate":0,"amplitude":0.024436,"marketValue":1510289166.115,"askSize":7974,"bidSize":10944,"askPrice":5.31,"bidPrice":5.3,"week52High":14.48,"week52Low":5.07,"changeRate5Day":-0.017593,"changeRate20Day":-0.109899,"changeRate60Day":-0.308795,"changeRateWTD":-0.040687,"changeRateMTD":-0.044144,"changeRateQTD":-0.044144,"changeRateYTD":-0.372931,"amount":3818173.825014,"eps":-1.279286,"lyrEps":-0.137253,"lyrPeRate":0,"pbRate":0.370579,"volumeRatio":1.119568,"committee":0.156993,"roa":0.011697,"roe":-0.047008,"changeRate5Min":-0.00282,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":917765000,"shortable":3,"shares":284691643,"floatShares":173000000,"preHourTrading":{"tag":"盘前","latestPrice":5.25,"preClose":5.32,"latestTime":"09:29 EDT","volume":1330,"amount":7105.973609,"timestamp":1791898199987,"change":-0.07000000000000028,"changeRate":-0.013157894736842158},"postHourTrading":{"tag":"盘后","latestPrice":5.32,"preClose":5.32,"latestTime":"19:46 EDT","volume":17246,"amount":91762.31,"timestamp":1791848813034,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":5.28000020980835,"preClose":5.320000171661377,"latestTime":"20261013 04:00 EDT","volume":1080,"amount":5706,"timestamp":1791878401921,"change":-0.039999961853027344,"changeRate":-0.007518789579387513},"impliedVol":0.806,"impliedVolPercentile":0.3665},{"symbol":"KDP","nameCN":"Keurig Dr Pepper Inc","changeRate":-0.003053,"change":-0.1,"latestPrice":32.65,"close":32.65,"volume":2731555,"market":"US","high":33.08,"low":32.49,"preClose":32.75,"open":33.06,"turnoverRate":0.002107,"peRate":32.994728,"amplitude":0.018015,"marketValue":44357739031.25,"askSize":100,"bidSize":110,"askPrice":32.66,"bidPrice":32.65,"week52High":33.82,"week52Low":24.875,"changeRate5Day":0.048827,"changeRate20Day":0.036837,"changeRate60Day":0.072602,"changeRateWTD":0.028023,"changeRateMTD":0.076137,"changeRateQTD":0.076137,"changeRateYTD":0.165655,"amount":89207282.075005,"eps":0.989552,"lyrEps":1.53,"lyrPeRate":21.339869,"pbRate":1.772041,"volumeRatio":2.001498,"committee":0,"roa":0.033779,"roe":0.050996,"changeRate5Min":0.001995,"earningDate":1793635200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.028178,"floatMarketCap":42336017173.2,"shortable":3,"shares":1358583125,"floatShares":1296662088,"preHourTrading":{"tag":"盘前","latestPrice":33.03,"preClose":32.75,"latestTime":"09:29 EDT","volume":3301,"amount":108661.39372,"timestamp":1791898199999,"change":0.28000000000000114,"changeRate":0.008549618320610722},"postHourTrading":{"tag":"盘后","latestPrice":32.86,"preClose":32.75,"latestTime":"19:58 EDT","volume":729889,"amount":23903745.8684,"timestamp":1791849532443,"change":0.10999999999999943,"changeRate":0.003358778625954181},"overnightTrading":{"tag":"夜盘","latestPrice":32.91999816894531,"preClose":32.75,"latestTime":"20261013 04:00 EDT","volume":1029,"amount":33824,"timestamp":1791878401939,"change":0.1699981689453125,"changeRate":0.0051907837845896945},"impliedVol":0.3223,"impliedVolPercentile":0.8367},{"symbol":"LFST","nameCN":"LifeStance Health Group, Inc.","changeRate":-0.003998,"change":-0.0499,"latestPrice":12.4301,"close":12.4301,"volume":232257,"market":"US","high":12.67,"low":12.335,"preClose":12.48,"open":12.55,"turnoverRate":0.000842,"peRate":96.477774,"amplitude":0.026843,"marketValue":4748989425.4309,"askSize":181,"bidSize":109,"askPrice":12.44,"bidPrice":12.43,"week52High":13.56,"week52Low":4.77,"changeRate5Day":0.025586,"changeRate20Day":-0.048231,"changeRate60Day":0.096129,"changeRateWTD":0.000813,"changeRateMTD":0.033259,"changeRateQTD":0.033259,"changeRateYTD":0.765639,"amount":2899454.572809,"eps":0.128839,"lyrEps":0.02,"lyrPeRate":621.505,"pbRate":3.214972,"volumeRatio":0.69686,"committee":-0.248276,"roa":0.023232,"roe":0.034292,"changeRate5Min":0.003642,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3427331336.238,"shortable":3,"shares":382055609,"floatShares":275728380,"preHourTrading":{"tag":"盘前","latestPrice":12.52,"preClose":12.48,"latestTime":"08:31 EDT","volume":372,"amount":4661.350092,"timestamp":1791894672833,"change":0.03999999999999915,"changeRate":0.0032051282051281365},"postHourTrading":{"tag":"盘后","latestPrice":12.48,"preClose":12.48,"latestTime":"19:30 EDT","volume":32044,"amount":399909.1,"timestamp":1791847802885,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":12.479999542236328,"preClose":12.479999542236328,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.4151,"impliedVolPercentile":0.4143},{"symbol":"LMND","nameCN":"Lemonade, Inc.","changeRate":-0.004093,"change":-0.1848,"latestPrice":44.9652,"close":44.9652,"volume":130302,"market":"US","high":45.63,"low":44.6,"preClose":45.15,"open":45.06,"turnoverRate":0.001841,"peRate":0,"amplitude":0.022813,"marketValue":3477011340.2136,"askSize":116,"bidSize":60,"askPrice":44.96,"bidPrice":44.89,"week52High":99.9,"week52Low":43.28,"changeRate5Day":-0.028829,"changeRate20Day":-0.095995,"changeRate60Day":-0.333355,"changeRateWTD":-0.032174,"changeRateMTD":-0.003872,"changeRateQTD":-0.003872,"changeRateYTD":-0.368289,"amount":5870172.601112,"eps":-1.828798,"lyrEps":-2.238191,"lyrPeRate":0,"pbRate":6.960984,"volumeRatio":0.819603,"committee":-0.318182,"roa":-0.032687,"roe":-0.269627,"changeRate5Min":0.003687,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3182397191.484,"shortable":3,"shares":77326718,"floatShares":70774670,"preHourTrading":{"tag":"盘前","latestPrice":45.08,"preClose":45.15,"latestTime":"09:29 EDT","volume":1434,"amount":64732.99704,"timestamp":1791898182528,"change":-0.07000000000000028,"changeRate":-0.001550387596899231},"postHourTrading":{"tag":"盘后","latestPrice":44.9676,"preClose":45.15,"latestTime":"19:55 EDT","volume":124129,"amount":5605236.272,"timestamp":1791849354197,"change":-0.18240000000000123,"changeRate":-0.004039867109634579},"overnightTrading":{"tag":"夜盘","latestPrice":45.470001220703125,"preClose":45.150001525878906,"latestTime":"20261013 04:00 EDT","volume":319,"amount":14410,"timestamp":1791878401971,"change":0.31999969482421875,"changeRate":0.0070874791585732845},"impliedVol":0.8154,"impliedVolPercentile":0.5737},{"symbol":"ZM","nameCN":"Zoom","changeRate":-0.004288,"change":-0.42,"latestPrice":97.52,"close":97.52,"volume":383438,"market":"US","high":99.25,"low":97.205,"preClose":97.94,"open":98,"turnoverRate":0.001475,"peRate":9.046153,"amplitude":0.02088,"marketValue":28596005899.36,"askSize":52,"bidSize":200,"askPrice":97.56,"bidPrice":97.48,"week52High":114.74,"week52Low":70.7,"changeRate5Day":0.035244,"changeRate20Day":0.047813,"changeRate60Day":0.072709,"changeRateWTD":-0.002251,"changeRateMTD":0.074364,"changeRateQTD":0.074364,"changeRateYTD":0.130143,"amount":37630646.041565,"eps":10.780273,"lyrEps":6.179999,"lyrPeRate":15.779938,"pbRate":2.529812,"volumeRatio":1.040214,"committee":0.587302,"roa":0.061069,"roe":0.32143,"changeRate5Min":0.002261,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":25355200000,"shortable":3,"shares":293232218,"floatShares":260000000,"preHourTrading":{"tag":"盘前","latestPrice":98.11,"preClose":97.94,"latestTime":"09:29 EDT","volume":2811,"amount":275292.319395,"timestamp":1791898199999,"change":0.1700000000000017,"changeRate":0.00173575658566471},"postHourTrading":{"tag":"盘后","latestPrice":97.93,"preClose":97.94,"latestTime":"19:56 EDT","volume":62431,"amount":6114124.2977,"timestamp":1791849415149,"change":-0.009999999999990905,"changeRate":-0.00010210332856841848},"overnightTrading":{"tag":"夜盘","latestPrice":98.19000244140625,"preClose":97.94000244140625,"latestTime":"20261013 04:00 EDT","volume":201,"amount":19678,"timestamp":1791878401794,"change":0.25,"changeRate":0.002552583150583087},"impliedVol":0.3969,"impliedVolPercentile":0.2749},{"symbol":"DELL","nameCN":"Dell Technologies Inc.","changeRate":-0.004508,"change":-2.5999,"latestPrice":574.1601,"close":574.1601,"volume":1837730,"market":"US","high":579.74,"low":548.4,"preClose":576.76,"open":555.11,"turnoverRate":0.006315,"peRate":33.501493,"amplitude":0.054338,"marketValue":365165823600.0001,"askSize":20,"bidSize":120,"askPrice":574.58,"bidPrice":573.75,"week52High":595.51,"week52Low":110.22,"changeRate5Day":0.000279,"changeRate20Day":0.056393,"changeRate60Day":0.503509,"changeRateWTD":-0.020305,"changeRateMTD":0.067311,"changeRateQTD":0.067311,"changeRateYTD":3.56117,"amount":1044569478.348999,"eps":17.138344,"lyrEps":8.68,"lyrPeRate":66.147477,"pbRate":-255.897564,"volumeRatio":2.719507,"committee":-0.290323,"roa":0.086433,"roe":0.330131,"changeRate5Min":-0.005861,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.31,"divideRate":0.004023,"floatMarketCap":167080589100.00003,"shortable":3,"shares":636000000,"floatShares":291000000,"preHourTrading":{"tag":"盘前","latestPrice":557.7412,"preClose":576.76,"latestTime":"09:29 EDT","volume":122171,"amount":68722246.72257,"timestamp":1791898198729,"change":-19.018799999999942,"changeRate":-0.03297524100145631},"postHourTrading":{"tag":"盘后","latestPrice":572.98,"preClose":576.76,"latestTime":"19:59 EDT","volume":502492,"amount":289770677.613701,"timestamp":1791849590880,"change":-3.7799999999999727,"changeRate":-0.006553852555655684},"overnightTrading":{"tag":"夜盘","latestPrice":567,"preClose":576.760009765625,"latestTime":"20261013 04:00 EDT","volume":20904,"amount":11865788,"timestamp":1791878401997,"change":-9.760009765625,"changeRate":-0.016922133296986254},"impliedVol":0.5642,"impliedVolPercentile":0.3785},{"symbol":"CHRS","nameCN":"Coherus BioSciences","changeRate":-0.004854,"change":-0.005,"latestPrice":1.025,"close":1.025,"volume":133770,"market":"US","high":1.06,"low":1.02,"preClose":1.03,"open":1.06,"turnoverRate":0.000984,"peRate":0,"amplitude":0.038835,"marketValue":158073049.225,"askSize":1287,"bidSize":1008,"askPrice":1.03,"bidPrice":1.02,"week52High":2.6158,"week52Low":0.974,"changeRate5Day":-0.004854,"changeRate20Day":-0.229323,"changeRate60Day":-0.278169,"changeRateWTD":-0.042056,"changeRateMTD":-0.152893,"changeRateQTD":-0.152893,"changeRateYTD":-0.278169,"amount":138225.53533,"eps":-1.001087,"lyrEps":1.434343,"lyrPeRate":0.714613,"pbRate":2.598262,"volumeRatio":0.552308,"committee":-0.121569,"roa":-0.305232,"roe":-1.78392,"changeRate5Min":0.004902,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":139400000,"shortable":3,"shares":154217609,"floatShares":136000000,"preHourTrading":{"tag":"盘前","latestPrice":1.03,"preClose":1.03,"latestTime":"04:00 EDT","volume":99,"amount":101.97,"timestamp":1791878409741,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":1.06,"preClose":1.03,"latestTime":"19:30 EDT","volume":3870,"amount":4023.6323,"timestamp":1791847801645,"change":0.030000000000000027,"changeRate":0.029126213592233035},"overnightTrading":{"tag":"夜盘","latestPrice":1.0199999809265137,"preClose":1.0299999713897705,"latestTime":"20261013 04:00 EDT","volume":16,"amount":16,"timestamp":1791878401816,"change":-0.009999990463256836,"changeRate":-0.009708728874782328},"impliedVol":5.2353,"impliedVolPercentile":0.988},{"symbol":"FLYW","nameCN":"Flywire Corp.","changeRate":-0.004886,"change":-0.09,"latestPrice":18.33,"close":18.33,"volume":79366,"market":"US","high":18.6,"low":18.29,"preClose":18.42,"open":18.4,"turnoverRate":0.00069,"peRate":70.787505,"amplitude":0.01683,"marketValue":2236260000,"askSize":14,"bidSize":10,"askPrice":18.33,"bidPrice":18.31,"week52High":19.73,"week52Low":10.55,"changeRate5Day":0.006313,"changeRate20Day":0.032676,"changeRate60Day":0.016639,"changeRateWTD":-0.022921,"changeRateMTD":0.047429,"changeRateQTD":0.047429,"changeRateYTD":0.294492,"amount":1459933.216351,"eps":0.258944,"lyrEps":0.109999,"lyrPeRate":166.637879,"pbRate":2.738535,"volumeRatio":0.527721,"committee":-0.166667,"roa":0.021805,"roe":0.042305,"changeRate5Min":0.002187,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2108658656.13,"shortable":3,"shares":122000000,"floatShares":115038661,"preHourTrading":{"tag":"盘前","latestPrice":18.4214,"preClose":18.42,"latestTime":"09:22 EDT","volume":766,"amount":14114.209526,"timestamp":1791897743519,"change":0.0013999999999967372,"changeRate":0.00007600434310514316},"postHourTrading":{"tag":"盘后","latestPrice":18.42,"preClose":18.42,"latestTime":"19:50 EDT","volume":20620,"amount":379803.74,"timestamp":1791849035859,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":18.420000076293945,"preClose":18.420000076293945,"latestTime":"20261013 04:00 EDT","volume":105,"amount":1934,"timestamp":1791878401986,"change":0,"changeRate":0},"impliedVol":0.6344,"impliedVolPercentile":0.6096},{"symbol":"IWM","nameCN":"iShares Russell 2000 ETF","changeRate":-0.004894,"change":-1.36,"latestPrice":276.54,"close":276.54,"volume":7055805,"market":"US","high":278.7,"low":276.25,"preClose":277.9,"open":277.96,"turnoverRate":0.024994,"peRate":15.357011,"amplitude":0.008816,"marketValue":78067242000,"askSize":270,"bidSize":140,"askPrice":276.54,"bidPrice":276.53,"week52High":305.18,"week52Low":228.9,"changeRate5Day":-0.017061,"changeRate20Day":-0.030161,"changeRate60Day":-0.05395,"changeRateWTD":-0.008604,"changeRateMTD":-0.004858,"changeRateQTD":-0.004858,"changeRateYTD":0.123416,"amount":1957630814.793549,"eps":18.00741,"lyrEps":50.137401,"lyrPeRate":5.515643,"pbRate":1.094361,"volumeRatio":2.24494,"committee":-0.112727,"roa":0.006208,"roe":0.214253,"changeRate5Min":-0.000289,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.7234,"divideRate":0.009848,"floatMarketCap":78067242000,"shortable":3,"shares":282300000,"floatShares":282300000,"preHourTrading":{"tag":"盘前","latestPrice":278.02,"preClose":277.9,"latestTime":"09:29 EDT","volume":127281,"amount":35454781.86558,"timestamp":1791898199999,"change":0.12000000000000455,"changeRate":0.0004318100035984331},"postHourTrading":{"tag":"盘后","latestPrice":277.6,"preClose":277.9,"latestTime":"19:59 EDT","volume":738973,"amount":205340330.6587,"timestamp":1791849595107,"change":-0.2999999999999545,"changeRate":-0.0010795250089958783},"overnightTrading":{"tag":"夜盘","latestPrice":279.17999267578125,"preClose":277.8999938964844,"latestTime":"20261013 04:00 EDT","volume":92572,"amount":25760825,"timestamp":1791878401981,"change":1.279998779296875,"changeRate":0.004605969080278802},"impliedVol":0.2084,"impliedVolPercentile":0.2112},{"symbol":"KRE","nameCN":"SPDR S&P Regional Banking ETF","changeRate":-0.006397,"change":-0.445,"latestPrice":69.115,"close":69.115,"volume":3236547,"market":"US","high":70.21,"low":68.8137,"preClose":69.56,"open":69.77,"turnoverRate":0.061822,"peRate":0,"amplitude":0.020073,"marketValue":3618348912.275,"askSize":455,"bidSize":264,"askPrice":69.12,"bidPrice":69.11,"week52High":78.35,"week52Low":57.5517,"changeRate5Day":-0.013629,"changeRate20Day":-0.066644,"changeRate60Day":-0.089274,"changeRateWTD":0.001522,"changeRateMTD":-0.00468,"changeRateQTD":-0.00468,"changeRateYTD":0.066425,"amount":224643924.008263,"eps":-0.72132,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.684494,"committee":-0.355311,"roa":0,"roe":0,"changeRate5Min":0.001376,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6145,"divideRate":0.02336,"floatMarketCap":3618348912.275,"shortable":3,"shares":52352585,"floatShares":52352585,"preHourTrading":{"tag":"盘前","latestPrice":69.8,"preClose":69.56,"latestTime":"09:29 EDT","volume":40827,"amount":2842545.98859,"timestamp":1791898199999,"change":0.23999999999999488,"changeRate":0.003450258769407632},"postHourTrading":{"tag":"盘后","latestPrice":69.44,"preClose":69.56,"latestTime":"19:58 EDT","volume":230562,"amount":16034508.71,"timestamp":1791849501080,"change":-0.12000000000000455,"changeRate":-0.0017251293847039182},"overnightTrading":{"tag":"夜盘","latestPrice":69.93000030517578,"preClose":69.55999755859375,"latestTime":"20261013 04:00 EDT","volume":701,"amount":48782,"timestamp":1791878401964,"change":0.37000274658203125,"changeRate":0.005319188607940362},"impliedVol":0.3028,"impliedVolPercentile":0.5339},{"symbol":"EDU","nameCN":"New Oriental Education & Technology","changeRate":-0.006417,"change":-0.375,"latestPrice":58.065,"close":58.065,"volume":15246,"market":"US","high":58.275,"low":57.51,"preClose":58.44,"open":57.51,"turnoverRate":0.000141,"peRate":19.543707,"amplitude":0.01309,"marketValue":9000075000,"askSize":2,"bidSize":160,"askPrice":58.2,"bidPrice":57.93,"week52High":64.97,"week52Low":44.25,"changeRate5Day":0.016722,"changeRate20Day":0.032083,"changeRate60Day":0.179224,"changeRateWTD":-0.009637,"changeRateMTD":0.046405,"changeRateQTD":0.046405,"changeRateYTD":0.055152,"amount":884414.095093,"eps":2.971033,"lyrEps":3,"lyrPeRate":19.355,"pbRate":2.257739,"volumeRatio":0.305456,"committee":0.975309,"roa":0.048444,"roe":0.124825,"changeRate5Min":0.000517,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2019,"divideRate":0.020699,"floatMarketCap":6271020000,"shortable":3,"shares":155000000,"floatShares":108000000,"postHourTrading":{"tag":"盘后","latestPrice":58.44,"preClose":58.44,"latestTime":"19:32 EDT","volume":35292,"amount":2062451.85,"timestamp":1791847943565,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":58.09000015258789,"preClose":58.439998626708984,"latestTime":"20261013 04:00 EDT","volume":202,"amount":11644,"timestamp":1791878401994,"change":-0.34999847412109375,"changeRate":-0.005989022627408705},"impliedVol":0.4753,"impliedVolPercentile":0.5737},{"symbol":"BABA","nameCN":"Alibaba","changeRate":-0.007312,"change":-0.81,"latestPrice":109.97,"close":109.97,"volume":1504298,"market":"US","high":110.37,"low":109.1105,"preClose":110.78,"open":109.57,"turnoverRate":0.000636,"peRate":25.09866,"amplitude":0.011369,"marketValue":273344028831.58,"askSize":140,"bidSize":40,"askPrice":110.03,"bidPrice":109.93,"week52High":182.5,"week52Low":91.99,"changeRate5Day":0.006498,"changeRate20Day":0.005762,"changeRate60Day":-0.086173,"changeRateWTD":-0.012571,"changeRateMTD":0.022596,"changeRateQTD":0.022596,"changeRateYTD":-0.249761,"amount":165152173.275223,"eps":4.381509,"lyrEps":6.379215,"lyrPeRate":17.238798,"pbRate":0.260566,"volumeRatio":1.244532,"committee":-0.555556,"roa":0.015624,"roe":0.063599,"changeRate5Min":0.002187,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.009548,"floatMarketCap":259969080000,"shortable":3,"shares":2485623614,"floatShares":2364000000,"preHourTrading":{"tag":"盘前","latestPrice":109.39,"preClose":110.78,"latestTime":"09:29 EDT","volume":97037,"amount":10616294.1702,"timestamp":1791898197075,"change":-1.3900000000000006,"changeRate":-0.012547391225853048},"postHourTrading":{"tag":"盘后","latestPrice":110.37,"preClose":110.78,"latestTime":"19:59 EDT","volume":228992,"amount":25363443.2901,"timestamp":1791849589883,"change":-0.4099999999999966,"changeRate":-0.003701029066618492},"overnightTrading":{"tag":"夜盘","latestPrice":109.44000244140625,"preClose":110.77999877929688,"latestTime":"20261013 04:00 EDT","volume":184285,"amount":19998162,"timestamp":1791878401980,"change":-1.339996337890625,"changeRate":-0.012096013293521089},"impliedVol":0.4337,"impliedVolPercentile":0.3227}]}}}