US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,067.40

-0.5454-0.03%

Number of Gainers:543

Number of Losers:467

Number of Flat:14

PE:- -

High:2,068.68

Open:2,067.97

Low:2,059.82

Close:2,067.97

Volume:2.79B

Turnover:349.20B

Market Cap:96.27T

Float Cap:90.11T

Loading ...

Constituent

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

Abercrombie & Fitch US ANF	146.8899	+34.89%	+37.99	14.83M	2.17B	6.53B
SolarEdge US SEDG	32.575	+9.02%	+2.70	4.44M	142.84M	2.00B
Semtech US SMTC	138.24	+8.41%	+10.72	8.58M	1.19B	12.87B
Silicon Motion Technology US SIMO	262	+8.34%	+20.17	553.01K	140.00M	8.90B
Bath & Body Works Inc. US BBWI	18.935	+7.71%	+1.36	12.30M	226.16M	3.81B
Lumentum US LITE	943.7575	+6.57%	+58.19	3.55M	3.26B	84.66B
Arista Networks US ANET	203.12	+6.38%	+12.18	4.20M	834.68M	255.79B
Gap, Inc US GAP	21.405	+6.23%	+1.26	8.72M	184.80M	7.71B
Everpure US P	108.85	+5.87%	+6.04	3.14M	338.96M	36.15B
C.H. Robinson US CHRW	151.96	+5.78%	+8.30	1.29M	193.29M	17.76B
Wolfspeed Inc. US WOLF	26.68	+5.50%	+1.39	2.22M	59.23M	1.41B
PBF Energy Inc US PBF	70.1166	+5.42%	+3.61	1.37M	94.87M	8.30B
F5 Inc US FFIV	401.29	+4.84%	+18.54	264.22K	104.46M	22.80B
Sanmina US SANM	200.195	+4.75%	+9.09	507.43K	100.54M	10.73B
Vera Therapeutics, Inc. US VERA	36.84	+4.42%	+1.56	1.65M	59.90M	2.64B
Williams US WMB	74.18	+4.36%	+3.10	5.71M	425.23M	90.59B
JM Smucker US SJM	130.915	+4.36%	+5.47	1.88M	244.96M	13.97B
FrogAds, Inc. US FROG	93.3	+4.27%	+3.82	730.07K	67.49M	11.48B
NetApp US NTAP	194.505	+3.77%	+7.08	732.26K	140.73M	38.11B
Dell Technologies Inc. US DELL	468.14	+3.69%	+16.64	3.22M	1.49B	302.49B

1 2 3 4 5 ...52

{"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/BK4585"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"NZL","license":"TBKIWI","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":2067.4253,"timestamp":1787771748020,"preClose":2067.9707,"halted":0,"volume":2790729088,"delay":0,"changeRate":-0.000264,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-0.54541,"latestTime":"08-26 15:15:48 EDT","open":2067.97,"high":2068.6824,"low":2059.8206,"amount":349195358142.4585,"amplitude":0.004285,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1787774400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.219427,"peRate":25.757281,"turnoverRate":0.004699,"increases":541,"decrements":468,"flats":8,"marketCap":96271191213330.5,"floatMarketCap":90111278851868.25},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2068.6824,"amplitude":0.004285,"preClose":2067.9707,"low":2059.8206,"pbRate":"5.219427","latestPrice":2067.4016,"volume":2790223374,"delay":0,"open":2067.97,"prevYearClose":1827.5802,"prevWeekClose":2066.1023,"prevMonthClose":2015.2385,"prevQuarterClose":2017.711,"fiveDayClose":2070.0193,"twentyDayClose":1967.737,"sixtyDayClose":2043.4642,"secType":"PLATE","market":"US","turnoverRate":0.004697,"peRate":25.757281,"marketCap":96267843659418.5,"floatMarketCap":90108189570980.25,"timestamp":1787771743619,"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":543,"down":467,"flat":14},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"ANF","nameCN":"Abercrombie & Fitch","changeRate":0.348851,"change":37.9899,"latestPrice":146.8899,"close":146.8899,"volume":14826882,"market":"US","high":154.58,"low":130.235,"preClose":108.9,"open":130.235,"turnoverRate":0.361546,"peRate":14.031668,"amplitude":0.223554,"marketValue":6526569438.729,"askSize":23,"bidSize":100,"askPrice":146.88,"bidPrice":146.67,"week52High":154.58,"week52Low":65.45,"changeRate5Day":0.392982,"changeRate20Day":0.433212,"changeRate60Day":0.941704,"changeRateWTD":0.34749,"changeRateMTD":0.475687,"changeRateQTD":0.631929,"changeRateYTD":0.166997,"amount":2171462885.809296,"eps":10.468456,"lyrEps":10.46,"lyrPeRate":14.043011,"pbRate":4.870247,"volumeRatio":13.079306,"committee":0.626016,"roa":0.127329,"roe":0.392237,"changeRate5Min":0.000664,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6023910732.030001,"shortable":3,"shares":44431710,"floatShares":41009700,"preHourTrading":{"tag":"盘前","latestPrice":130.61,"preClose":108.9,"latestTime":"09:29 EDT","volume":341457,"amount":41467104.89862,"timestamp":1787750999999,"change":21.710000000000008,"changeRate":0.1993572084481176},"postHourTrading":{"tag":"盘后","latestPrice":108.5,"preClose":108.9,"latestTime":"19:59 EDT","volume":68414,"amount":7449009.5398,"timestamp":1787702342941,"change":-0.4000000000000057,"changeRate":-0.0036730945821855433},"overnightTrading":{"tag":"夜盘","latestPrice":108.18000030517578,"preClose":108.9000015258789,"latestTime":"20260826 04:00 EDT","volume":784,"amount":84897,"timestamp":1787731202278,"change":-0.720001220703125,"changeRate":-0.006611581364689187},"impliedVol":0.5515,"impliedVolPercentile":0.4382},{"symbol":"SEDG","nameCN":"SolarEdge","changeRate":0.090194,"change":2.695,"latestPrice":32.575,"close":32.575,"volume":4441718,"market":"US","high":32.74,"low":31.38,"preClose":29.88,"open":32.18,"turnoverRate":0.073982,"peRate":0,"amplitude":0.045515,"marketValue":2004199677.5,"askSize":200,"bidSize":200,"askPrice":32.6,"bidPrice":32.55,"week52High":81.25,"week52Low":28.21,"changeRate5Day":-0.000767,"changeRate20Day":-0.165599,"changeRate60Day":-0.570251,"changeRateWTD":0.056601,"changeRateMTD":-0.209345,"changeRateQTD":-0.442591,"changeRateYTD":0.129116,"amount":142837347.735588,"eps":-4.4809,"lyrEps":-6.879999,"lyrPeRate":0,"pbRate":4.863559,"volumeRatio":2.142809,"committee":0,"roa":-0.038348,"roe":-0.58424,"changeRate5Min":-0.000154,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1955720064.05,"shortable":3,"shares":61525700,"floatShares":60037454,"preHourTrading":{"tag":"盘前","latestPrice":31.82,"preClose":29.88,"latestTime":"09:29 EDT","volume":215498,"amount":6858352.717804,"timestamp":1787750959977,"change":1.9400000000000013,"changeRate":0.06492637215528786},"postHourTrading":{"tag":"盘后","latestPrice":29.83,"preClose":29.88,"latestTime":"19:59 EDT","volume":19367,"amount":579239.7626,"timestamp":1787702379544,"change":-0.05000000000000071,"changeRate":-0.0016733601070950707},"overnightTrading":{"tag":"夜盘","latestPrice":30.059999465942383,"preClose":29.8799991607666,"latestTime":"20260826 04:00 EDT","volume":2382,"amount":71165,"timestamp":1787731202274,"change":0.18000030517578125,"changeRate":0.006024106768119573},"impliedVol":0.8811,"impliedVolPercentile":0.1315},{"symbol":"SMTC","nameCN":"Semtech","changeRate":0.084065,"change":10.72,"latestPrice":138.24,"close":138.24,"volume":8581319,"market":"US","high":146.805,"low":128,"preClose":127.52,"open":130.47,"turnoverRate":0.092607,"peRate":0,"amplitude":0.147467,"marketValue":12872148618.24,"askSize":304,"bidSize":111,"askPrice":138.35,"bidPrice":138.13,"week52High":177.35,"week52Low":53.62,"changeRate5Day":0.102744,"changeRate20Day":0.335007,"changeRate60Day":-0.075812,"changeRateWTD":0.11403,"changeRateMTD":0.173315,"changeRateQTD":-0.145876,"changeRateYTD":0.875967,"amount":1192724907.618637,"eps":-0.3952,"lyrEps":-0.46,"lyrPeRate":0,"pbRate":22.451866,"volumeRatio":2.532631,"committee":-0.46506,"roa":0.04925,"roe":-0.058063,"changeRate5Min":-0.001596,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12809861130.240002,"shortable":3,"shares":93114501,"floatShares":92663926,"preHourTrading":{"tag":"盘前","latestPrice":130.89,"preClose":127.52,"latestTime":"09:29 EDT","volume":465223,"amount":60753341.30756,"timestamp":1787750999999,"change":3.3699999999999903,"changeRate":0.02642722710163104},"postHourTrading":{"tag":"盘后","latestPrice":132.5775,"preClose":127.52,"latestTime":"19:59 EDT","volume":1934945,"amount":251568807.379701,"timestamp":1787702397333,"change":5.05749999999999,"changeRate":0.03966044542032615},"overnightTrading":{"tag":"夜盘","latestPrice":134.3699951171875,"preClose":127.5199966430664,"latestTime":"20260826 04:00 EDT","volume":46379,"amount":6159652,"timestamp":1787731202308,"change":6.849998474121094,"changeRate":0.05371705343825028},"impliedVol":0.8219,"impliedVolPercentile":0.5618},{"symbol":"SIMO","nameCN":"Silicon Motion Technology","changeRate":0.083406,"change":20.17,"latestPrice":262,"close":262,"volume":553009,"market":"US","high":262,"low":241.16,"preClose":241.83,"open":241.68,"turnoverRate":0.017133,"peRate":30.691585,"amplitude":0.086176,"marketValue":8903721540,"askSize":27,"bidSize":105,"askPrice":262.01,"bidPrice":260.75,"week52High":355,"week52Low":77.22,"changeRate5Day":0.079077,"changeRate20Day":0.249523,"changeRate60Day":-0.02257,"changeRateWTD":0.014089,"changeRateMTD":0.033123,"changeRateQTD":-0.213992,"changeRateYTD":1.826321,"amount":140001059.955322,"eps":8.536542,"lyrEps":3.64,"lyrPeRate":71.978022,"pbRate":8.505267,"volumeRatio":0.724214,"committee":0.590909,"roa":0.101487,"roe":0.315692,"changeRate5Min":0.003562,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0021,"divideRate":0.007642,"floatMarketCap":8456574000,"shortable":3,"shares":33983670,"floatShares":32277000,"preHourTrading":{"tag":"盘前","latestPrice":241.68,"preClose":241.83,"latestTime":"09:29 EDT","volume":1158,"amount":276542.48952,"timestamp":1787750999984,"change":-0.15000000000000568,"changeRate":-0.0006202704379109526},"postHourTrading":{"tag":"盘后","latestPrice":241,"preClose":241.83,"latestTime":"19:59 EDT","volume":209721,"amount":50716846.0141,"timestamp":1787702356422,"change":-0.8300000000000125,"changeRate":-0.0034321630897738596},"overnightTrading":{"tag":"夜盘","latestPrice":243.99000549316406,"preClose":241.8300018310547,"latestTime":"20260826 04:00 EDT","volume":50,"amount":12090,"timestamp":1787731202294,"change":2.160003662109375,"changeRate":0.008931909381609232},"impliedVol":0.8095,"impliedVolPercentile":0.6892},{"symbol":"BBWI","nameCN":"Bath & Body Works Inc.","changeRate":0.077076,"change":1.355,"latestPrice":18.935,"close":18.935,"volume":12299159,"market":"US","high":19.14,"low":17.41,"preClose":17.58,"open":18.26,"turnoverRate":0.061504,"peRate":5.379261,"amplitude":0.098407,"marketValue":3808477307.775,"askSize":321,"bidSize":1900,"askPrice":18.94,"bidPrice":18.92,"week52High":32.32,"week52Low":14.275,"changeRate5Day":-0.037367,"changeRate20Day":-0.038832,"changeRate60Day":0.016371,"changeRateWTD":-0.026478,"changeRateMTD":-0.058897,"changeRateQTD":-0.181366,"changeRateYTD":-0.057022,"amount":226164542.343498,"eps":3.52,"lyrEps":3.105263,"lyrPeRate":6.097712,"pbRate":-3.36141,"volumeRatio":1.866036,"committee":0.710941,"roa":0.139425,"roe":0,"changeRate5Min":-0.001582,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.04225,"floatMarketCap":3786471372.67,"shortable":3,"shares":201134265,"floatShares":199972082,"preHourTrading":{"tag":"盘前","latestPrice":17.95,"preClose":17.58,"latestTime":"09:29 EDT","volume":444581,"amount":7736942.223113,"timestamp":1787750981547,"change":0.370000000000001,"changeRate":0.02104664391353817},"postHourTrading":{"tag":"盘后","latestPrice":17.75,"preClose":17.58,"latestTime":"19:59 EDT","volume":446528,"amount":7873124.6913,"timestamp":1787702343990,"change":0.1700000000000017,"changeRate":0.00967007963595004},"overnightTrading":{"tag":"夜盘","latestPrice":17.950000762939453,"preClose":17.579999923706055,"latestTime":"20260826 04:00 EDT","volume":5888,"amount":105642,"timestamp":1787731202220,"change":0.37000083923339844,"changeRate":0.021046691742840365},"impliedVol":0.5377,"impliedVolPercentile":0.243},{"symbol":"LITE","nameCN":"Lumentum","changeRate":0.065712,"change":58.1925,"latestPrice":943.7575,"close":943.7575,"volume":3553564,"market":"US","high":947.5299,"low":876.09,"preClose":885.565,"open":883,"turnoverRate":0.039875,"peRate":0,"amplitude":0.080672,"marketValue":84655047750,"askSize":26,"bidSize":40,"askPrice":944.07,"bidPrice":943.42,"week52High":1085.68,"week52Low":123.5,"changeRate5Day":0.140355,"changeRate20Day":0.566793,"changeRate60Day":0.042826,"changeRateWTD":0.088897,"changeRateMTD":0.3219,"changeRateQTD":0.099874,"changeRateYTD":1.560453,"amount":3260077873.407715,"eps":-92.963806,"lyrEps":-92.963806,"lyrPeRate":0,"pbRate":18.2293,"volumeRatio":1.027139,"committee":0.212121,"roa":0.05815,"roe":-2.400269,"changeRate5Min":-0.000426,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":84105780885,"shortable":0,"shares":89700000,"floatShares":89118000,"preHourTrading":{"tag":"盘前","latestPrice":882.49,"preClose":885.565,"latestTime":"09:29 EDT","volume":28612,"amount":25092681.082,"timestamp":1787750999999,"change":-3.0750000000000455,"changeRate":-0.003472359454133853},"postHourTrading":{"tag":"盘后","latestPrice":882,"preClose":885.565,"latestTime":"19:59 EDT","volume":99910,"amount":88406441.5763,"timestamp":1787702397315,"change":-3.5650000000000546,"changeRate":-0.004025678521621851},"overnightTrading":{"tag":"夜盘","latestPrice":877.1599731445312,"preClose":885.5650024414062,"latestTime":"20260826 04:00 EDT","volume":22772,"amount":19953263,"timestamp":1787731202310,"change":-8.405029296875,"changeRate":-0.009491148897825964},"impliedVol":0.8114,"impliedVolPercentile":0.1594},{"symbol":"ANET","nameCN":"Arista Networks","changeRate":0.06379,"change":12.18,"latestPrice":203.12,"close":203.12,"volume":4200502,"market":"US","high":203.275,"low":190.905,"preClose":190.94,"open":190.905,"turnoverRate":0.003999,"peRate":64.282568,"amplitude":0.064785,"marketValue":255785983418.4,"askSize":110,"bidSize":210,"askPrice":203.21,"bidPrice":203.06,"week52High":214.89,"week52Low":114.52,"changeRate5Day":0.089407,"changeRate20Day":0.285814,"changeRate60Day":0.190063,"changeRateWTD":0.076703,"changeRateMTD":0.126255,"changeRateQTD":0.195668,"changeRateYTD":0.550179,"amount":834680050.068115,"eps":3.159799,"lyrEps":2.75,"lyrPeRate":73.861818,"pbRate":17.285523,"volumeRatio":0.852489,"committee":0.3125,"roa":0.141192,"roe":0.314763,"changeRate5Min":0.000074,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":213368429756,"shortable":3,"shares":1259285070,"floatShares":1050455050,"preHourTrading":{"tag":"盘前","latestPrice":189.6797,"preClose":190.94,"latestTime":"09:26 EDT","volume":4340,"amount":826715.967,"timestamp":1787750787161,"change":-1.2603000000000009,"changeRate":-0.006600502775741075},"postHourTrading":{"tag":"盘后","latestPrice":191,"preClose":190.94,"latestTime":"19:59 EDT","volume":74376,"amount":14207011.8598,"timestamp":1787702385753,"change":0.060000000000002274,"changeRate":0.00031423483816907027},"overnightTrading":{"tag":"夜盘","latestPrice":190.4499969482422,"preClose":190.94000244140625,"latestTime":"20260826 04:00 EDT","volume":1570,"amount":299673,"timestamp":1787731202319,"change":-0.4900054931640625,"changeRate":-0.0025662799146262214},"impliedVol":0.5179,"impliedVolPercentile":0.2948},{"symbol":"GAP","nameCN":"Gap, Inc","changeRate":0.062283,"change":1.255,"latestPrice":21.405,"close":21.405,"volume":8724566,"market":"US","high":21.505,"low":20.5575,"preClose":20.15,"open":20.6,"turnoverRate":0.040299,"peRate":8.510451,"amplitude":0.047022,"marketValue":7705349060.865,"askSize":619,"bidSize":438,"askPrice":21.41,"bidPrice":21.4,"week52High":29.36,"week52Low":18.11,"changeRate5Day":0.064925,"changeRate20Day":0.054953,"changeRate60Day":0.021231,"changeRateWTD":0.081061,"changeRateMTD":0.065455,"changeRateQTD":0.145878,"changeRateYTD":-0.163867,"amount":184802318.981575,"eps":2.515143,"lyrEps":2.13,"lyrPeRate":10.049296,"pbRate":2.108167,"volumeRatio":1.67211,"committee":-0.171239,"roa":0.067926,"roe":0.275802,"changeRate5Min":0.000234,"earningDate":1787760000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.67,"divideRate":0.031301,"floatMarketCap":4634121024.84,"shortable":0,"shares":359978933,"floatShares":216497128,"preHourTrading":{"tag":"盘前","latestPrice":20.6,"preClose":20.15,"latestTime":"09:29 EDT","volume":35568,"amount":727618.1328,"timestamp":1787750999999,"change":0.45000000000000284,"changeRate":0.022332506203474087},"postHourTrading":{"tag":"盘后","latestPrice":20,"preClose":20.15,"latestTime":"19:59 EDT","volume":92251,"amount":1858854.9043,"timestamp":1787702370553,"change":-0.14999999999999858,"changeRate":-0.007444168734491245},"overnightTrading":{"tag":"夜盘","latestPrice":20.149999618530273,"preClose":20.149999618530273,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.6356,"impliedVolPercentile":0.8207},{"symbol":"P","nameCN":"Everpure","changeRate":0.058749,"change":6.04,"latestPrice":108.85,"close":108.85,"volume":3135605,"market":"US","high":109.62,"low":103.16,"preClose":102.81,"open":103.16,"turnoverRate":0.009774,"peRate":167.423163,"amplitude":0.062834,"marketValue":36154810945.4,"askSize":79,"bidSize":220,"askPrice":108.9,"bidPrice":108.8,"week52High":119.1,"week52Low":56.78,"changeRate5Day":-0.028125,"changeRate20Day":0.571841,"changeRate60Day":0.288928,"changeRateWTD":0.002764,"changeRateMTD":0.410522,"changeRateQTD":0.38152,"changeRateYTD":0.624384,"amount":338958201.955185,"eps":0.650149,"lyrEps":0.55,"lyrPeRate":197.909091,"pbRate":25.070285,"volumeRatio":1.164371,"committee":0.471572,"roa":0.024228,"roe":0.168456,"changeRate5Min":-0.000459,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":34920163275.2,"shortable":3,"shares":332152604,"floatShares":320809952,"preHourTrading":{"tag":"盘前","latestPrice":101.97,"preClose":102.81,"latestTime":"09:29 EDT","volume":5456,"amount":560273.03904,"timestamp":1787750999999,"change":-0.8400000000000034,"changeRate":-0.008170411438576048},"postHourTrading":{"tag":"盘后","latestPrice":102.5985,"preClose":102.81,"latestTime":"19:54 EDT","volume":235172,"amount":24177506.2976,"timestamp":1787702084344,"change":-0.2115000000000009,"changeRate":-0.002057192880070041},"overnightTrading":{"tag":"夜盘","latestPrice":103.30000305175781,"preClose":102.80999755859375,"latestTime":"20260826 04:00 EDT","volume":2,"amount":207,"timestamp":1787731202309,"change":0.4900054931640625,"changeRate":0.004766126882600082},"impliedVol":0.8432,"impliedVolPercentile":0.9121},{"symbol":"CHRW","nameCN":"C.H. Robinson","changeRate":0.057775,"change":8.3,"latestPrice":151.96,"close":151.96,"volume":1285210,"market":"US","high":153.25,"low":143.76,"preClose":143.66,"open":145.99,"turnoverRate":0.011276,"peRate":29.009124,"amplitude":0.066059,"marketValue":17756717165.68,"askSize":22,"bidSize":3,"askPrice":151.98,"bidPrice":151.92,"week52High":210.33,"week52Low":123.64,"changeRate5Day":0.051481,"changeRate20Day":-0.12541,"changeRate60Day":-0.155262,"changeRateWTD":0.072937,"changeRateMTD":0.028633,"changeRateQTD":-0.193161,"changeRateYTD":-0.05474,"amount":193291301.012573,"eps":5.238352,"lyrEps":4.83,"lyrPeRate":31.461698,"pbRate":10.909152,"volumeRatio":1.340957,"committee":-0.76,"roa":0.099583,"roe":0.371226,"changeRate5Min":-0.000099,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5108,"divideRate":0.016523,"floatMarketCap":17319251070.64,"shortable":3,"shares":116851258,"floatShares":113972434,"preHourTrading":{"tag":"盘前","latestPrice":146.9957,"preClose":143.66,"latestTime":"09:29 EDT","volume":198,"amount":28600.85844,"timestamp":1787750991638,"change":3.3357000000000028,"changeRate":0.023219406933036355},"postHourTrading":{"tag":"盘后","latestPrice":143.66,"preClose":143.66,"latestTime":"19:47 EDT","volume":67912,"amount":9756328.0185,"timestamp":1787701633209,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":141.3800048828125,"preClose":143.66000366210938,"latestTime":"20260826 04:00 EDT","volume":67,"amount":9640,"timestamp":1787731202273,"change":-2.279998779296875,"changeRate":-0.015870797168148962},"impliedVol":0.3585,"impliedVolPercentile":0.4821},{"symbol":"WOLF","nameCN":"Wolfspeed Inc.","changeRate":0.054962,"change":1.39,"latestPrice":26.68,"close":26.68,"volume":2218377,"market":"US","high":27.5,"low":25.635,"preClose":25.29,"open":25.96,"turnoverRate":0.074734,"peRate":466.874309,"amplitude":0.073745,"marketValue":1413917165.28,"askSize":91,"bidSize":100,"askPrice":26.74,"bidPrice":26.68,"week52High":80.82,"week52Low":1.16,"changeRate5Day":-0.082846,"changeRate20Day":0.33001,"changeRate60Day":-0.496128,"changeRateWTD":0.035714,"changeRateMTD":0.129551,"changeRateQTD":-0.447047,"changeRateYTD":0.532453,"amount":59225454.731495,"eps":0.057146,"lyrEps":0.057146,"lyrPeRate":466.874322,"pbRate":1.520014,"volumeRatio":0.447472,"committee":0.04712,"roa":-0.0578,"roe":0.018215,"changeRate5Min":-0.001123,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":791955780,"shortable":0,"shares":52995396,"floatShares":29683500,"preHourTrading":{"tag":"盘前","latestPrice":25.3,"preClose":25.29,"latestTime":"09:25 EDT","volume":7962,"amount":200209.975818,"timestamp":1787750759261,"change":0.010000000000001563,"changeRate":0.00039541320680116897},"postHourTrading":{"tag":"盘后","latestPrice":25.3,"preClose":25.29,"latestTime":"19:59 EDT","volume":13964,"amount":352846.761,"timestamp":1787702380289,"change":0.010000000000001563,"changeRate":0.00039541320680116897},"overnightTrading":{"tag":"夜盘","latestPrice":24.940000534057617,"preClose":25.290000915527344,"latestTime":"20260826 04:00 EDT","volume":1657,"amount":41567,"timestamp":1787731202317,"change":-0.35000038146972656,"changeRate":-0.013839476820850419},"impliedVol":1.0244,"impliedVolPercentile":0.1498},{"symbol":"PBF","nameCN":"PBF Energy Inc","changeRate":0.054226,"change":3.6066,"latestPrice":70.1166,"close":70.1166,"volume":1369719,"market":"US","high":71.07,"low":64.6313,"preClose":66.51,"open":64.6313,"turnoverRate":0.013486,"peRate":6.066079,"amplitude":0.096808,"marketValue":8295387667.602,"askSize":440,"bidSize":53,"askPrice":70.16,"bidPrice":70.12,"week52High":75.68,"week52Low":24.4,"changeRate5Day":-0.051325,"changeRate20Day":0.106813,"changeRate60Day":0.676228,"changeRateWTD":-0.046422,"changeRateMTD":-0.029931,"changeRateQTD":0.540347,"changeRateYTD":1.58542,"amount":94871307.571381,"eps":11.558801,"lyrEps":-1.393197,"lyrPeRate":0,"pbRate":1.294738,"volumeRatio":0.639081,"committee":-0.78499,"roa":0.031043,"roe":0.232279,"changeRate5Min":0.001666,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1,"divideRate":0.015688,"floatMarketCap":7121504455.2102,"shortable":3,"shares":118308470,"floatShares":101566597,"preHourTrading":{"tag":"盘前","latestPrice":64.73,"preClose":66.51,"latestTime":"09:26 EDT","volume":3220,"amount":210855.8557,"timestamp":1787750809817,"change":-1.7800000000000011,"changeRate":-0.02676289279807549},"postHourTrading":{"tag":"盘后","latestPrice":66.4858,"preClose":66.51,"latestTime":"19:53 EDT","volume":205000,"amount":13634387.7833,"timestamp":1787701994130,"change":-0.02420000000000755,"changeRate":-0.00036385505938967894},"overnightTrading":{"tag":"夜盘","latestPrice":66.5,"preClose":66.51000213623047,"latestTime":"20260826 04:00 EDT","volume":710,"amount":46890,"timestamp":1787731202319,"change":-0.01000213623046875,"changeRate":-0.00015038544443257828},"impliedVol":0.7127,"impliedVolPercentile":0.6614},{"symbol":"FFIV","nameCN":"F5 Inc","changeRate":0.048439,"change":18.54,"latestPrice":401.29,"close":401.29,"volume":264219,"market":"US","high":403.42,"low":382.095,"preClose":382.75,"open":382.58,"turnoverRate":0.004691,"peRate":31.966434,"amplitude":0.055715,"marketValue":22803705540,"askSize":20,"bidSize":162,"askPrice":401.39,"bidPrice":401,"week52High":435,"week52Low":223.76,"changeRate5Day":0.048768,"changeRate20Day":0.037059,"changeRate60Day":0.014332,"changeRateWTD":0.043314,"changeRateMTD":-0.00318,"changeRateQTD":-0.035268,"changeRateYTD":0.572083,"amount":104455387.020172,"eps":12.55348,"lyrEps":11.8,"lyrPeRate":34.007627,"pbRate":5.91424,"volumeRatio":0.738845,"committee":0.78022,"roa":0.079765,"roe":0.198299,"changeRate5Min":0.001597,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":22601128729.940002,"shortable":3,"shares":56826000,"floatShares":56321186,"preHourTrading":{"tag":"盘前","latestPrice":382,"preClose":382.75,"latestTime":"09:29 EDT","volume":20,"amount":7620,"timestamp":1787750999911,"change":-0.75,"changeRate":-0.001959503592423253},"postHourTrading":{"tag":"盘后","latestPrice":382.75,"preClose":382.75,"latestTime":"19:47 EDT","volume":43561,"amount":16672922.3311,"timestamp":1787701675500,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":382.75,"preClose":382.75,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.3593,"impliedVolPercentile":0.4661},{"symbol":"SANM","nameCN":"Sanmina","changeRate":0.047538,"change":9.085,"latestPrice":200.195,"close":200.195,"volume":507433,"market":"US","high":200.475,"low":191.4,"preClose":191.11,"open":191.4,"turnoverRate":0.009801,"peRate":35.813058,"amplitude":0.047486,"marketValue":10729991551.5,"askSize":60,"bidSize":109,"askPrice":200.34,"bidPrice":200.01,"week52High":288.68,"week52Low":110.44,"changeRate5Day":0.029121,"changeRate20Day":0.221819,"changeRate60Day":-0.244205,"changeRateWTD":0.05985,"changeRateMTD":0.078869,"changeRateQTD":-0.208966,"changeRateYTD":0.334011,"amount":100538600.934021,"eps":5.59,"lyrEps":4.46,"lyrPeRate":44.886771,"pbRate":4.192138,"volumeRatio":0.966193,"committee":0.289941,"roa":0.058555,"roe":0.124883,"changeRate5Min":-0.0001,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10364882116.545,"shortable":3,"shares":53597700,"floatShares":51773931,"preHourTrading":{"tag":"盘前","latestPrice":191.8,"preClose":191.11,"latestTime":"09:29 EDT","volume":651,"amount":124270.42509,"timestamp":1787750961135,"change":0.6899999999999977,"changeRate":0.003610486107477357},"postHourTrading":{"tag":"盘后","latestPrice":191.11,"preClose":191.11,"latestTime":"19:30 EDT","volume":13114,"amount":2506232.46,"timestamp":1787700601702,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":191.11000061035156,"preClose":191.11000061035156,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.6586,"impliedVolPercentile":0.4741},{"symbol":"VERA","nameCN":"Vera Therapeutics, Inc.","changeRate":0.044218,"change":1.56,"latestPrice":36.84,"close":36.84,"volume":1650982,"market":"US","high":36.87,"low":34.6401,"preClose":35.28,"open":35.1,"turnoverRate":0.026288,"peRate":0,"amplitude":0.063206,"marketValue":2641940260.2,"askSize":240,"bidSize":378,"askPrice":36.85,"bidPrice":36.83,"week52High":56.05,"week52Low":21.15,"changeRate5Day":0.141441,"changeRate20Day":0.13319,"changeRate60Day":0.085445,"changeRateWTD":0.141441,"changeRateMTD":0.147664,"changeRateQTD":-0.141459,"changeRateYTD":-0.272512,"amount":59898733.392029,"eps":-5.898389,"lyrEps":-4.664443,"lyrPeRate":0,"pbRate":6.479187,"volumeRatio":1.032439,"committee":0.223301,"roa":-0.467561,"roe":-0.917531,"changeRate5Min":0.005911,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2313655336.2,"shortable":3,"shares":71713905,"floatShares":62802805,"preHourTrading":{"tag":"盘前","latestPrice":35.31,"preClose":35.28,"latestTime":"09:28 EDT","volume":4877,"amount":172818.83596,"timestamp":1787750881012,"change":0.030000000000001137,"changeRate":0.0008503401360544539},"postHourTrading":{"tag":"盘后","latestPrice":35.41,"preClose":35.28,"latestTime":"19:56 EDT","volume":20309,"amount":716731.8043,"timestamp":1787702177368,"change":0.12999999999999545,"changeRate":0.0036848072562356985},"overnightTrading":{"tag":"夜盘","latestPrice":35.279998779296875,"preClose":35.279998779296875,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.9674,"impliedVolPercentile":0.6494},{"symbol":"WMB","nameCN":"Williams","changeRate":0.043613,"change":3.1,"latestPrice":74.18,"close":74.18,"volume":5714085,"market":"US","high":75.53,"low":71.185,"preClose":71.08,"open":71.5,"turnoverRate":0.004706,"peRate":29.554939,"amplitude":0.061128,"marketValue":90590015554.06,"askSize":145,"bidSize":2,"askPrice":74.19,"bidPrice":74.18,"week52High":80.075,"week52Low":56.085,"changeRate5Day":0.012835,"changeRate20Day":0.05775,"changeRate60Day":0.059109,"changeRateWTD":0.052348,"changeRateMTD":0.036902,"changeRateQTD":-0.002152,"changeRateYTD":0.234071,"amount":425232386.360207,"eps":2.509902,"lyrEps":2.14,"lyrPeRate":34.663551,"pbRate":6.886356,"volumeRatio":1.00818,"committee":-0.972789,"roa":0.05032,"roe":0.215026,"changeRate5Min":0.000067,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.05,"divideRate":0.027635,"floatMarketCap":90067017772.22,"shortable":3,"shares":1221218867,"floatShares":1214168479,"preHourTrading":{"tag":"盘前","latestPrice":71.8009,"preClose":71.08,"latestTime":"09:25 EDT","volume":13023,"amount":930274.04268,"timestamp":1787750730943,"change":0.7209000000000003,"changeRate":0.010142093415869448},"postHourTrading":{"tag":"盘后","latestPrice":71.14,"preClose":71.08,"latestTime":"19:44 EDT","volume":313506,"amount":22284599.0862,"timestamp":1787701462254,"change":0.060000000000002274,"changeRate":0.0008441193021947422},"overnightTrading":{"tag":"夜盘","latestPrice":71.08999633789062,"preClose":71.08000183105469,"latestTime":"20260826 04:00 EDT","volume":156,"amount":11105,"timestamp":1787731202158,"change":0.0099945068359375,"changeRate":0.00014060926531336867},"impliedVol":0.2874,"impliedVolPercentile":0.4223},{"symbol":"SJM","nameCN":"JM Smucker","changeRate":0.043563,"change":5.465,"latestPrice":130.915,"close":130.915,"volume":1881049,"market":"US","high":134.85,"low":128.12,"preClose":125.45,"open":134.85,"turnoverRate":0.018139,"peRate":0,"amplitude":0.053647,"marketValue":13967887819.205,"askSize":42,"bidSize":202,"askPrice":131,"bidPrice":130.83,"week52High":134.85,"week52Low":88.25,"changeRate5Day":0.065736,"changeRate20Day":0.03613,"changeRate60Day":0.301213,"changeRateWTD":0.053049,"changeRateMTD":0.097728,"changeRateQTD":0.163689,"changeRateYTD":0.338462,"amount":244963234.02478,"eps":-1.3,"lyrEps":-1.3,"lyrPeRate":0,"pbRate":2.519551,"volumeRatio":1.624626,"committee":0.655738,"roa":0.050654,"roe":-0.023859,"changeRate5Min":-0.001602,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.4,"divideRate":0.03361,"floatMarketCap":13576393973.859999,"shortable":3,"shares":106694327,"floatShares":103703884,"preHourTrading":{"tag":"盘前","latestPrice":132.2782,"preClose":125.45,"latestTime":"09:29 EDT","volume":17204,"amount":2250877.5982,"timestamp":1787750999318,"change":6.828199999999995,"changeRate":0.05442965324830606},"postHourTrading":{"tag":"盘后","latestPrice":125,"preClose":125.45,"latestTime":"19:56 EDT","volume":17527,"amount":2198639.751,"timestamp":1787702207149,"change":-0.45000000000000284,"changeRate":-0.0035870864886409152},"overnightTrading":{"tag":"夜盘","latestPrice":125.44999694824219,"preClose":125.44999694824219,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.2665,"impliedVolPercentile":0.3108},{"symbol":"FROG","nameCN":"FrogAds, Inc.","changeRate":0.042691,"change":3.82,"latestPrice":93.3,"close":93.3,"volume":730065,"market":"US","high":93.7499,"low":87.15,"preClose":89.48,"open":88.63,"turnoverRate":0.006823,"peRate":0,"amplitude":0.073758,"marketValue":11475900000,"askSize":200,"bidSize":144,"askPrice":93.38,"bidPrice":93.21,"week52High":99.22,"week52Low":34.05,"changeRate5Day":0.022914,"changeRate20Day":0.273286,"changeRate60Day":0.056505,"changeRateWTD":0.012699,"changeRateMTD":0.169319,"changeRateQTD":0.026629,"changeRateYTD":0.493756,"amount":67486959.734459,"eps":-0.36875,"lyrEps":-0.62,"lyrPeRate":0,"pbRate":11.945278,"volumeRatio":0.515258,"committee":-0.162791,"roa":-0.029146,"roe":-0.049321,"changeRate5Min":-0.00075,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9983100000,"shortable":3,"shares":123000000,"floatShares":107000000,"preHourTrading":{"tag":"盘前","latestPrice":88.3,"preClose":89.48,"latestTime":"09:29 EDT","volume":3726,"amount":327530.244384,"timestamp":1787750999999,"change":-1.1800000000000068,"changeRate":-0.013187304425570036},"postHourTrading":{"tag":"盘后","latestPrice":89,"preClose":89.48,"latestTime":"19:47 EDT","volume":86167,"amount":7709316.3854,"timestamp":1787701667633,"change":-0.480000000000004,"changeRate":-0.005364327223960706},"overnightTrading":{"tag":"夜盘","latestPrice":89.4800033569336,"preClose":89.4800033569336,"latestTime":"20260826 04:00 EDT","volume":1,"amount":89,"timestamp":1787731202316,"change":0,"changeRate":0},"impliedVol":0.6857,"impliedVolPercentile":0.5219},{"symbol":"NTAP","nameCN":"NetApp","changeRate":0.037747,"change":7.075,"latestPrice":194.505,"close":194.505,"volume":732255,"market":"US","high":194.715,"low":187.31,"preClose":187.43,"open":187.56,"turnoverRate":0.003755,"peRate":30.630709,"amplitude":0.039508,"marketValue":38107405401.135,"askSize":36,"bidSize":23,"askPrice":194.51,"bidPrice":194.47,"week52High":209.06,"week52Low":93.69,"changeRate5Day":0.000129,"changeRate20Day":0.122814,"changeRate60Day":0.082387,"changeRateWTD":0.011624,"changeRateMTD":0.089664,"changeRateQTD":0.256817,"changeRateYTD":0.816276,"amount":140732436.610794,"eps":6.35,"lyrEps":6.35,"lyrPeRate":30.630709,"pbRate":28.206814,"volumeRatio":0.391996,"committee":-0.220339,"roa":0.09824,"roe":1.067335,"changeRate5Min":0.000952,"earningDate":1788278400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.010694,"floatMarketCap":37928475000,"shortable":3,"shares":195919927,"floatShares":195000000,"preHourTrading":{"tag":"盘前","latestPrice":187.56,"preClose":187.43,"latestTime":"09:29 EDT","volume":1324,"amount":248031.44732,"timestamp":1787750999999,"change":0.12999999999999545,"changeRate":0.0006935922744491033},"postHourTrading":{"tag":"盘后","latestPrice":187.43,"preClose":187.43,"latestTime":"19:30 EDT","volume":100244,"amount":18787011.0366,"timestamp":1787700601723,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":187.44000244140625,"preClose":187.42999267578125,"latestTime":"20260826 04:00 EDT","volume":130,"amount":24314,"timestamp":1787731202262,"change":0.010009765625,"changeRate":0.000053405356752667746},"impliedVol":0.6321,"impliedVolPercentile":0.9721},{"symbol":"DELL","nameCN":"Dell Technologies Inc.","changeRate":0.036855,"change":16.64,"latestPrice":468.14,"close":468.14,"volume":3215552,"market":"US","high":469.38,"low":451.53,"preClose":451.5,"open":452.73,"turnoverRate":0.010577,"peRate":37.421953,"amplitude":0.039535,"marketValue":302485116243.92,"askSize":86,"bidSize":4,"askPrice":468.3,"bidPrice":467.99,"week52High":514,"week52Low":110.22,"changeRate5Day":0.069912,"changeRate20Day":0.266475,"changeRate60Day":0.004679,"changeRateWTD":0.058949,"changeRateMTD":0.154846,"changeRateQTD":0.085014,"changeRateYTD":2.718939,"amount":1491792585.902344,"eps":12.509769,"lyrEps":8.68,"lyrPeRate":53.93318,"pbRate":-215.445239,"volumeRatio":0.799938,"committee":-0.911111,"roa":0.070038,"roe":0.330131,"changeRate5Min":0.00062,"earningDate":1788192000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.31,"divideRate":0.004934,"floatMarketCap":142314560000,"shortable":3,"shares":646142428,"floatShares":304000000,"preHourTrading":{"tag":"盘前","latestPrice":448.98,"preClose":451.5,"latestTime":"09:29 EDT","volume":8797,"amount":3946169.16828,"timestamp":1787750974050,"change":-2.519999999999982,"changeRate":-0.005581395348837169},"postHourTrading":{"tag":"盘后","latestPrice":451.4,"preClose":451.5,"latestTime":"19:59 EDT","volume":51564,"amount":23286072.3574,"timestamp":1787702396128,"change":-0.10000000000002274,"changeRate":-0.00022148394241422532},"overnightTrading":{"tag":"夜盘","latestPrice":450.75,"preClose":451.5,"latestTime":"20260826 04:00 EDT","volume":5882,"amount":2650009,"timestamp":1787731202306,"change":-0.75,"changeRate":-0.0016611295681063123},"impliedVol":0.7882,"impliedVolPercentile":0.7809}]}}}