US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,095.40

-1.4900-0.07%

Number of Gainers:401

Number of Losers:600

Number of Flat:20

PE:- -

High:2,100.64

Open:2,096.97

Low:2,093.60

Close:2,096.93

Volume:934.29M

Turnover:140.08B

Market Cap:97.47T

Float Cap:91.25T

Loading ...

Constituent

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

Infosys US INFY	11.485	+6.05%	+0.6550	6.97M	79.74M	46.47B
ZoomInfo Technologies Inc. US GTM	4.05	+4.38%	+0.1700	315.15K	1.26M	1.18B
Fastly, Inc. US FSLY	27.58	+4.35%	+1.15	1.79M	49.08M	4.39B
MongoDB Inc. US MDB	397.55	+4.26%	+16.26	910.73K	367.78M	32.00B
Semtech US SMTC	175.185	+4.10%	+6.91	1.18M	203.44M	16.31B
Cognizant Technology Solutions Corp US CTSH	61.96	+3.82%	+2.28	1.66M	103.18M	27.91B
Logitech International SA US LOGI	101.89	+3.62%	+3.56	175.64K	17.81M	14.67B
Zscaler Inc. US ZS	233.7201	+3.52%	+7.94	743.83K	172.48M	38.11B
Veeva US VEEV	305.955	+3.42%	+10.11	438.28K	133.76M	49.70B
Meta Platforms, Inc. US META	768.1	+3.38%	+25.14	8.61M	6.52B	1.95T
HP Inc US HPQ	30.85	+3.28%	+0.9800	2.97M	91.36M	27.82B
FrogAds, Inc. US FROG	102.19	+3.20%	+3.17	205.22K	20.87M	12.57B
EPAM Systems Inc US EPAM	116.605	+3.15%	+3.57	37.61K	4.38M	6.02B
BP PLC US BP	48.17	+3.08%	+1.44	3.45M	166.51M	126.09B
Nextpower US NXT	87.43	+3.03%	+2.57	278.25K	24.14M	13.26B
PBF Energy Inc US PBF	87.56	+2.99%	+2.54	386.04K	33.92M	10.36B
Salesforce.com US CRM	240.85	+2.96%	+6.93	2.53M	613.20M	198.22B
MicroSectors U.S. Big Oil 3X Leveraged ETNs US NRGU	67.5706	+2.83%	+1.86	8K	555.32K	101.36M
Instacart, Inc. (Maplebear Inc.) US CART	49.175	+2.81%	+1.35	613.23K	30.25M	11.38B
Etsy US ETSY	78.99	+2.68%	+2.06	166.20K	13.03M	7.25B

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?page=1"},"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":2095.441,"timestamp":1791901345189,"preClose":2096.931,"halted":0,"volume":933972760,"delay":0,"changeRate":-0.000711,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-1.48999,"latestTime":"10-13 10:22:25 EDT","open":2096.9653,"high":2100.6409,"low":2093.602,"amount":140079312997.21002,"amplitude":0.003357,"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":5.287314,"peRate":25.45512,"turnoverRate":0.001566,"increases":400,"decrements":601,"flats":13,"marketCap":97468854556053.38,"floatMarketCap":91246495273816},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2100.6409,"amplitude":0.003357,"preClose":2096.931,"low":2093.602,"pbRate":"5.287314","latestPrice":2095.402,"volume":934290167,"delay":0,"open":2096.9653,"prevYearClose":1827.5802,"prevWeekClose":2098.3662,"prevMonthClose":2058.3613,"prevQuarterClose":2058.3613,"fiveDayClose":2101.2412,"twentyDayClose":2039.9247,"sixtyDayClose":1998.7231,"secType":"PLATE","market":"US","turnoverRate":0.001567,"peRate":25.45512,"marketCap":97465316421861.38,"floatMarketCap":91243345841128,"timestamp":1791901346428,"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":401,"down":600,"flat":20},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"INFY","nameCN":"Infosys","changeRate":0.06048,"change":0.655,"latestPrice":11.485,"close":11.485,"volume":6973621,"market":"US","high":11.5282,"low":11.188,"preClose":10.83,"open":11.188,"turnoverRate":0.001794,"peRate":14.176685,"amplitude":0.031413,"marketValue":46468310000,"askSize":2733,"bidSize":2475,"askPrice":11.49,"bidPrice":11.48,"week52High":30,"week52Low":10.12,"changeRate5Day":0.088626,"changeRate20Day":0.014576,"changeRate60Day":0.015473,"changeRateWTD":0.070363,"changeRateMTD":0.067379,"changeRateQTD":0.067379,"changeRateYTD":-0.355499,"amount":79736542.233927,"eps":0.810133,"lyrEps":0.799999,"lyrPeRate":14.356268,"pbRate":4.830888,"volumeRatio":2.425167,"committee":0.23503,"roa":0.152968,"roe":0.319996,"changeRate5Min":0.000357,"earningDate":1792684800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.52,"divideRate":0.045276,"floatMarketCap":44642194988.515,"shortable":3,"shares":4046000000,"floatShares":3886999999,"preHourTrading":{"tag":"盘前","latestPrice":11.19,"preClose":10.83,"latestTime":"09:29 EDT","volume":130589,"amount":1457154.242247,"timestamp":1791898192917,"change":0.35999999999999943,"changeRate":0.033240997229916844},"postHourTrading":{"tag":"盘后","latestPrice":10.83,"preClose":10.83,"latestTime":"19:30 EDT","volume":17021,"amount":184332.99,"timestamp":1791847807249,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":11.079999923706055,"preClose":10.829999923706055,"latestTime":"20261013 04:00 EDT","volume":92487,"amount":1021467,"timestamp":1791878401927,"change":0.25,"changeRate":0.023084026016728664},"impliedVol":0.4887,"impliedVolPercentile":0.5657},{"symbol":"GTM","nameCN":"ZoomInfo Technologies Inc.","changeRate":0.043814,"change":0.17,"latestPrice":4.05,"close":4.05,"volume":315146,"market":"US","high":4.0899,"low":3.89,"preClose":3.88,"open":3.89,"turnoverRate":0.001311,"peRate":0,"amplitude":0.051521,"marketValue":1178995686.3,"askSize":500,"bidSize":1040,"askPrice":4.05,"bidPrice":4.04,"week52High":12.31,"week52Low":2.54,"changeRate5Day":0.109589,"changeRate20Day":-0.035714,"changeRate60Day":0.29393,"changeRateWTD":0.043814,"changeRateMTD":0.068602,"changeRateQTD":0.068602,"changeRateYTD":-0.60177,"amount":1263639.357204,"eps":-1.769223,"lyrEps":0.38,"lyrPeRate":10.657895,"pbRate":1.422705,"volumeRatio":0.505643,"committee":0.350649,"roa":0.02918,"roe":-0.454488,"changeRate5Min":0.004963,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":973322090.1,"shortable":3,"shares":291110046,"floatShares":240326442,"preHourTrading":{"tag":"盘前","latestPrice":3.88,"preClose":3.88,"latestTime":"05:19 EDT","volume":2613,"amount":10139.02087,"timestamp":1791883154106,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":3.88,"preClose":3.88,"latestTime":"19:30 EDT","volume":100511,"amount":389982.7318,"timestamp":1791847803365,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":3.880000114440918,"preClose":3.880000114440918,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.8876,"impliedVolPercentile":0.7769},{"symbol":"FSLY","nameCN":"Fastly, Inc.","changeRate":0.043511,"change":1.15,"latestPrice":27.58,"close":27.58,"volume":1787571,"market":"US","high":28.28,"low":25.45,"preClose":26.43,"open":26.19,"turnoverRate":0.012131,"peRate":0,"amplitude":0.107075,"marketValue":4393494000,"askSize":4,"bidSize":120,"askPrice":27.58,"bidPrice":27.55,"week52High":34.82,"week52Low":7.735,"changeRate5Day":0.081145,"changeRate20Day":0.134979,"changeRate60Day":0.347338,"changeRateWTD":-0.058703,"changeRateMTD":0.074406,"changeRateQTD":0.074406,"changeRateYTD":1.709234,"amount":49075098.832638,"eps":-0.532061,"lyrEps":-0.83,"lyrPeRate":0,"pbRate":4.434213,"volumeRatio":1.972252,"committee":0.935484,"roa":-0.034635,"roe":-0.083893,"changeRate5Min":-0.005589,"earningDate":1793721600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4063933602.26,"shortable":3,"shares":159300000,"floatShares":147350747,"preHourTrading":{"tag":"盘前","latestPrice":26.15,"preClose":26.43,"latestTime":"09:29 EDT","volume":13431,"amount":351525.654579,"timestamp":1791898199999,"change":-0.28000000000000114,"changeRate":-0.010594021944759786},"postHourTrading":{"tag":"盘后","latestPrice":26.3399,"preClose":26.43,"latestTime":"19:58 EDT","volume":50310,"amount":1328729.037,"timestamp":1791849518990,"change":-0.09009999999999962,"changeRate":-0.0034090049186530315},"overnightTrading":{"tag":"夜盘","latestPrice":26.299999237060547,"preClose":26.43000030517578,"latestTime":"20261013 04:00 EDT","volume":1994,"amount":52205,"timestamp":1791878401978,"change":-0.13000106811523438,"changeRate":-0.004918693401973828},"impliedVol":1.1004,"impliedVolPercentile":0.7769},{"symbol":"MDB","nameCN":"MongoDB Inc.","changeRate":0.042645,"change":16.26,"latestPrice":397.55,"close":397.55,"volume":910732,"market":"US","high":411.49,"low":377.64,"preClose":381.29,"open":379.5,"turnoverRate":0.011675,"peRate":554.711402,"amplitude":0.088778,"marketValue":31999902303.7,"askSize":120,"bidSize":40,"askPrice":398.68,"bidPrice":397.34,"week52High":473.1,"week52Low":215.68,"changeRate5Day":0.102132,"changeRate20Day":0.052639,"changeRate60Day":0.229435,"changeRateWTD":0.030109,"changeRateMTD":0.140386,"changeRateQTD":0.140386,"changeRateYTD":-0.052753,"amount":367782197.617676,"eps":0.716679,"lyrEps":-0.88,"lyrPeRate":0,"pbRate":10.738291,"volumeRatio":4.310515,"committee":-0.5,"roa":-0.002224,"roe":0.019887,"changeRate5Min":0.000554,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":31011058696.5,"shortable":3,"shares":80492774,"floatShares":78005430,"preHourTrading":{"tag":"盘前","latestPrice":380,"preClose":381.29,"latestTime":"09:29 EDT","volume":3734,"amount":1410967.58818,"timestamp":1791898196256,"change":-1.2900000000000205,"changeRate":-0.0033832515932755132},"postHourTrading":{"tag":"盘后","latestPrice":378.8,"preClose":381.29,"latestTime":"19:59 EDT","volume":26147,"amount":9966517.0873,"timestamp":1791849569153,"change":-2.490000000000009,"changeRate":-0.006530462377717771},"overnightTrading":{"tag":"夜盘","latestPrice":380.8599853515625,"preClose":381.2900085449219,"latestTime":"20261013 04:00 EDT","volume":2244,"amount":848961,"timestamp":1791878401799,"change":-0.430023193359375,"changeRate":-0.0011278113344758982},"impliedVol":0.5587,"impliedVolPercentile":0.2032},{"symbol":"SMTC","nameCN":"Semtech","changeRate":0.041033,"change":6.905,"latestPrice":175.185,"close":175.185,"volume":1183283,"market":"US","high":178.24,"low":162.08,"preClose":168.28,"open":165.615,"turnoverRate":0.01277,"peRate":107.789106,"amplitude":0.09603,"marketValue":16312263857.685,"askSize":12,"bidSize":1,"askPrice":175.39,"bidPrice":175.01,"week52High":201.99,"week52Low":60.28,"changeRate5Day":-0.111638,"changeRate20Day":0.160857,"changeRate60Day":0.391683,"changeRateWTD":-0.064682,"changeRateMTD":-0.017746,"changeRateQTD":-0.017746,"changeRateYTD":1.377324,"amount":203437504.211609,"eps":1.625257,"lyrEps":-0.46,"lyrPeRate":0,"pbRate":21.782446,"volumeRatio":2.621332,"committee":-0.428571,"roa":0.057848,"roe":0.236643,"changeRate5Min":-0.00655,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":16233329876.31,"shortable":3,"shares":93114501,"floatShares":92663926,"preHourTrading":{"tag":"盘前","latestPrice":166.22,"preClose":168.28,"latestTime":"09:29 EDT","volume":86654,"amount":14494571.253,"timestamp":1791898199999,"change":-2.0600000000000023,"changeRate":-0.012241502258141206},"postHourTrading":{"tag":"盘后","latestPrice":166.7061,"preClose":168.28,"latestTime":"19:59 EDT","volume":427784,"amount":72030717.475,"timestamp":1791849564968,"change":-1.573900000000009,"changeRate":-0.009352864273829385},"overnightTrading":{"tag":"夜盘","latestPrice":164.07000732421875,"preClose":168.27999877929688,"latestTime":"20261013 04:00 EDT","volume":7366,"amount":1218690,"timestamp":1791878401963,"change":-4.209991455078125,"changeRate":-0.025017776833951767},"impliedVol":0.778,"impliedVolPercentile":0.3984},{"symbol":"CTSH","nameCN":"Cognizant Technology Solutions Corp","changeRate":0.038204,"change":2.28,"latestPrice":61.96,"close":61.96,"volume":1658508,"market":"US","high":62.68,"low":59.75,"preClose":59.68,"open":60.51,"turnoverRate":0.003696,"peRate":13.346536,"amplitude":0.049095,"marketValue":27909523189.64,"askSize":120,"bidSize":4,"askPrice":61.99,"bidPrice":61.94,"week52High":87.03,"week52Low":37.08,"changeRate5Day":0.082838,"changeRate20Day":-0.02086,"changeRate60Day":0.387993,"changeRateWTD":0.046622,"changeRateMTD":0.078691,"changeRateQTD":0.078691,"changeRateYTD":-0.253494,"amount":103182765.84494,"eps":4.642403,"lyrEps":4.56,"lyrPeRate":13.587719,"pbRate":1.929852,"volumeRatio":2.069722,"committee":-0.935484,"roa":0.107345,"roe":0.149243,"changeRate5Min":-0.000806,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3,"divideRate":0.020981,"floatMarketCap":27803494325.52,"shortable":3,"shares":450444209,"floatShares":448732962,"preHourTrading":{"tag":"盘前","latestPrice":60.51,"preClose":59.68,"latestTime":"09:29 EDT","volume":2471,"amount":148738.402897,"timestamp":1791898199981,"change":0.8299999999999983,"changeRate":0.01390750670241284},"postHourTrading":{"tag":"盘后","latestPrice":59.62,"preClose":59.68,"latestTime":"19:45 EDT","volume":106322,"amount":6345287.9796,"timestamp":1791848722880,"change":-0.060000000000002274,"changeRate":-0.0010053619302949443},"overnightTrading":{"tag":"夜盘","latestPrice":59.869998931884766,"preClose":59.68000030517578,"latestTime":"20261013 04:00 EDT","volume":7,"amount":419,"timestamp":1791878401893,"change":0.18999862670898438,"changeRate":0.0031836230854125286},"impliedVol":0.5624,"impliedVolPercentile":0.9323},{"symbol":"LOGI","nameCN":"Logitech International SA","changeRate":0.036205,"change":3.56,"latestPrice":101.89,"close":101.89,"volume":175638,"market":"US","high":102.39,"low":99.91,"preClose":98.33,"open":99.91,"turnoverRate":0.001228,"peRate":18.70765,"amplitude":0.025221,"marketValue":14672160000,"askSize":200,"bidSize":113,"askPrice":101.92,"bidPrice":101.87,"week52High":129.66,"week52Low":83.32,"changeRate5Day":-0.005078,"changeRate20Day":0.007415,"changeRate60Day":0.001081,"changeRateWTD":0.036837,"changeRateMTD":0.008912,"changeRateQTD":0.008912,"changeRateYTD":0.016663,"amount":17809942.710159,"eps":5.446435,"lyrEps":4.8,"lyrPeRate":21.227083,"pbRate":6.23884,"volumeRatio":2.277519,"committee":-0.277955,"roa":0.142055,"roe":0.352883,"changeRate5Min":-0.002057,"earningDate":1793030400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.629679,"divideRate":0.015994,"floatMarketCap":14570270000,"shortable":3,"shares":144000000,"floatShares":143000000,"preHourTrading":{"tag":"盘前","latestPrice":99.92,"preClose":98.33,"latestTime":"09:29 EDT","volume":12283,"amount":1225590.00171,"timestamp":1791898199999,"change":1.5900000000000034,"changeRate":0.016170039662361472},"postHourTrading":{"tag":"盘后","latestPrice":98.33,"preClose":98.33,"latestTime":"19:49 EDT","volume":291214,"amount":28635071.45,"timestamp":1791848979749,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":99.66999816894531,"preClose":98.33000183105469,"latestTime":"20261013 04:00 EDT","volume":142,"amount":14113,"timestamp":1791878401939,"change":1.339996337890625,"changeRate":0.013627543099134021},"impliedVol":0.4538,"impliedVolPercentile":0.8008},{"symbol":"ZS","nameCN":"Zscaler Inc.","changeRate":0.035167,"change":7.9401,"latestPrice":233.7201,"close":233.7201,"volume":743828,"market":"US","high":235.36,"low":223.75,"preClose":225.78,"open":224.61,"turnoverRate":0.00715,"peRate":0,"amplitude":0.051422,"marketValue":38109160322.0298,"askSize":250,"bidSize":100,"askPrice":233.94,"bidPrice":233.72,"week52High":336.99,"week52Low":114.625,"changeRate5Day":0.101155,"changeRate20Day":0.205426,"changeRate60Day":0.560006,"changeRateWTD":-0.000042,"changeRateMTD":0.171999,"changeRateQTD":0.171999,"changeRateYTD":0.039125,"amount":172484776.277283,"eps":-0.394329,"lyrEps":-0.394329,"lyrPeRate":0,"pbRate":14.667179,"volumeRatio":1.596465,"committee":-0.428571,"roa":-0.010324,"roe":-0.028733,"changeRate5Min":0.002574,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":24314216122.8144,"shortable":3,"shares":163054698,"floatShares":104031344,"preHourTrading":{"tag":"盘前","latestPrice":223.08,"preClose":225.78,"latestTime":"09:27 EDT","volume":10633,"amount":2375844.64411,"timestamp":1791898064708,"change":-2.6999999999999886,"changeRate":-0.011958543715120864},"postHourTrading":{"tag":"盘后","latestPrice":225,"preClose":225.78,"latestTime":"19:59 EDT","volume":61970,"amount":13993251.3977,"timestamp":1791849542663,"change":-0.7800000000000011,"changeRate":-0.003454690406590491},"overnightTrading":{"tag":"夜盘","latestPrice":224.9600067138672,"preClose":225.77999877929688,"latestTime":"20261013 04:00 EDT","volume":1760,"amount":394513,"timestamp":1791878401962,"change":-0.8199920654296875,"changeRate":-0.003631818893892551},"impliedVol":0.4357,"impliedVolPercentile":0.2072},{"symbol":"VEEV","nameCN":"Veeva","changeRate":0.034156,"change":10.105,"latestPrice":305.955,"close":305.955,"volume":438278,"market":"US","high":309.3195,"low":299.9,"preClose":295.85,"open":300,"turnoverRate":0.002966,"peRate":50.157609,"amplitude":0.031839,"marketValue":49700337097.905,"askSize":26,"bidSize":67,"askPrice":305.91,"bidPrice":304.91,"week52High":309.3195,"week52Low":148.05,"changeRate5Day":0.079206,"changeRate20Day":0.147532,"changeRate60Day":0.549845,"changeRateWTD":0.033178,"changeRateMTD":0.071834,"changeRateQTD":0.071834,"changeRateYTD":0.370582,"amount":133757314.879761,"eps":6.099872,"lyrEps":5.44,"lyrPeRate":56.241728,"pbRate":6.687839,"volumeRatio":2.599124,"committee":0.44086,"roa":0.075826,"roe":0.144246,"changeRate5Min":0.008084,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":45212945595.479996,"shortable":3,"shares":162443291,"floatShares":147776456,"preHourTrading":{"tag":"盘前","latestPrice":297.45,"preClose":295.85,"latestTime":"09:17 EDT","volume":1114,"amount":331441.99222,"timestamp":1791897450869,"change":1.599999999999966,"changeRate":0.005408146019942423},"postHourTrading":{"tag":"盘后","latestPrice":295.85,"preClose":295.85,"latestTime":"19:59 EDT","volume":38854,"amount":11494559.028,"timestamp":1791849591555,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":296,"preClose":295.8500061035156,"latestTime":"20261013 04:00 EDT","volume":1039,"amount":307537,"timestamp":1791878401918,"change":0.149993896484375,"changeRate":0.000506993048470289},"impliedVol":0.4227,"impliedVolPercentile":0.3506},{"symbol":"META","nameCN":"Meta Platforms, Inc.","changeRate":0.033838,"change":25.14,"latestPrice":768.1,"close":768.1,"volume":8612641,"market":"US","high":771.2698,"low":734.84,"preClose":742.96,"open":736.09,"turnoverRate":0.003947,"peRate":28.943834,"amplitude":0.049033,"marketValue":1949762939802.4001,"askSize":40,"bidSize":53,"askPrice":768.43,"bidPrice":767.77,"week52High":779.8192,"week52Low":520.26,"changeRate5Day":0.039546,"changeRate20Day":0.146007,"changeRate60Day":0.189285,"changeRateWTD":0.06878,"changeRateMTD":0.059185,"changeRateQTD":0.059185,"changeRateYTD":0.163629,"amount":6524931880.265442,"eps":26.537603,"lyrEps":23.49,"lyrPeRate":32.699021,"pbRate":7.464036,"volumeRatio":3.994053,"committee":0.183673,"roa":0.145907,"roe":0.298484,"changeRate5Min":0.003744,"earningDate":1792512000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.1,"divideRate":0.002734,"floatMarketCap":1675994200000,"shortable":3,"shares":2538423304,"floatShares":2182000000,"preHourTrading":{"tag":"盘前","latestPrice":735.99,"preClose":742.96,"latestTime":"09:29 EDT","volume":645442,"amount":477788679.31354,"timestamp":1791898199999,"change":-6.970000000000027,"changeRate":-0.009381393345536808},"postHourTrading":{"tag":"盘后","latestPrice":741.5,"preClose":742.96,"latestTime":"19:59 EDT","volume":976270,"amount":725181273.416338,"timestamp":1791849597764,"change":-1.4600000000000364,"changeRate":-0.001965112522881496},"overnightTrading":{"tag":"夜盘","latestPrice":736.25,"preClose":742.9600219726562,"latestTime":"20261013 04:00 EDT","volume":59814,"amount":44155742,"timestamp":1791878401993,"change":-6.71002197265625,"changeRate":-0.009031471107745827},"impliedVol":0.4757,"impliedVolPercentile":0.9004},{"symbol":"HPQ","nameCN":"HP Inc","changeRate":0.032809,"change":0.98,"latestPrice":30.85,"close":30.85,"volume":2970306,"market":"US","high":31.17,"low":29.985,"preClose":29.87,"open":30.025,"turnoverRate":0.003308,"peRate":11.751516,"amplitude":0.039672,"marketValue":27820251393.65,"askSize":11,"bidSize":195,"askPrice":30.85,"bidPrice":30.84,"week52High":36.225,"week52Low":17.56,"changeRate5Day":-0.027734,"changeRate20Day":-0.087818,"changeRate60Day":0.273741,"changeRateWTD":0.021523,"changeRateMTD":-0.013747,"changeRateQTD":-0.013747,"changeRateYTD":0.38465,"amount":91358885.621853,"eps":2.625193,"lyrEps":2.65,"lyrPeRate":11.641509,"pbRate":-302.394037,"volumeRatio":1.775298,"committee":0.893204,"roa":0.056294,"roe":-1.802583,"changeRate5Min":-0.002586,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1888,"divideRate":0.038535,"floatMarketCap":27703300000,"shortable":3,"shares":901790969,"floatShares":898000000,"preHourTrading":{"tag":"盘前","latestPrice":30.2847,"preClose":29.87,"latestTime":"09:29 EDT","volume":36414,"amount":1087470.681948,"timestamp":1791898199095,"change":0.41469999999999985,"changeRate":0.013883495145631062},"postHourTrading":{"tag":"盘后","latestPrice":29.5996,"preClose":29.87,"latestTime":"19:58 EDT","volume":182362,"amount":5447020.1704,"timestamp":1791849512742,"change":-0.2704000000000022,"changeRate":-0.009052561098091804},"overnightTrading":{"tag":"夜盘","latestPrice":29.8799991607666,"preClose":29.8700008392334,"latestTime":"20261013 04:00 EDT","volume":262,"amount":7810,"timestamp":1791878401888,"change":0.009998321533203125,"changeRate":0.000334727862480359},"impliedVol":0.4298,"impliedVolPercentile":0.2629},{"symbol":"FROG","nameCN":"FrogAds, Inc.","changeRate":0.032014,"change":3.17,"latestPrice":102.19,"close":102.19,"volume":205223,"market":"US","high":103.39,"low":98,"preClose":99.02,"open":98.77,"turnoverRate":0.001918,"peRate":0,"amplitude":0.054433,"marketValue":12569370000,"askSize":42,"bidSize":237,"askPrice":102.39,"bidPrice":102.03,"week52High":105.7598,"week52Low":34.05,"changeRate5Day":0.037357,"changeRate20Day":0.077954,"changeRate60Day":0.130045,"changeRateWTD":-0.000391,"changeRateMTD":0.053071,"changeRateQTD":0.053071,"changeRateYTD":0.636087,"amount":20870165.448189,"eps":-0.36875,"lyrEps":-0.62,"lyrPeRate":0,"pbRate":13.083472,"volumeRatio":1.187159,"committee":0.698925,"roa":-0.029146,"roe":-0.049321,"changeRate5Min":-0.00317,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10934330000,"shortable":3,"shares":123000000,"floatShares":107000000,"preHourTrading":{"tag":"盘前","latestPrice":98.87,"preClose":99.02,"latestTime":"09:29 EDT","volume":639,"amount":62733.64608,"timestamp":1791898199999,"change":-0.14999999999999147,"changeRate":-0.0015148454857603663},"postHourTrading":{"tag":"盘后","latestPrice":98.66,"preClose":99.02,"latestTime":"19:52 EDT","volume":514843,"amount":50979698.7964,"timestamp":1791849133644,"change":-0.35999999999999943,"changeRate":-0.0036356291658250803},"overnightTrading":{"tag":"夜盘","latestPrice":99,"preClose":99.0199966430664,"latestTime":"20261013 04:00 EDT","volume":349,"amount":34453,"timestamp":1791878401961,"change":-0.01999664306640625,"changeRate":-0.00020194550337632695},"impliedVol":0.8233,"impliedVolPercentile":0.7689},{"symbol":"EPAM","nameCN":"EPAM Systems Inc","changeRate":0.031538,"change":3.565,"latestPrice":116.605,"close":116.605,"volume":37609,"market":"US","high":117.48,"low":114.25,"preClose":113.04,"open":115.47,"turnoverRate":0.000753,"peRate":15.776339,"amplitude":0.028574,"marketValue":6015299919.505,"askSize":12,"bidSize":20,"askPrice":116.69,"bidPrice":116.29,"week52High":222.53,"week52Low":73.055,"changeRate5Day":0.066737,"changeRate20Day":-0.055906,"changeRate60Day":0.304306,"changeRateWTD":0.029716,"changeRateMTD":0.076089,"changeRateQTD":0.076089,"changeRateYTD":-0.430862,"amount":4382771.265274,"eps":7.391132,"lyrEps":6.72,"lyrPeRate":17.351935,"pbRate":1.709514,"volumeRatio":0.454559,"committee":0.25,"roa":0.084528,"roe":0.111766,"changeRate5Min":0.000086,"earningDate":1793808000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5823034949.02,"shortable":3,"shares":51586981,"floatShares":49938124,"preHourTrading":{"tag":"盘前","latestPrice":115.52,"preClose":113.04,"latestTime":"09:02 EDT","volume":1393,"amount":158866.936088,"timestamp":1791896520265,"change":2.4799999999999898,"changeRate":0.021939136588818027},"postHourTrading":{"tag":"盘后","latestPrice":113.04,"preClose":113.04,"latestTime":"19:45 EDT","volume":4122,"amount":465902.4146,"timestamp":1791848723124,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":113.19999694824219,"preClose":113.04000091552734,"latestTime":"20261013 04:00 EDT","volume":6,"amount":679,"timestamp":1791878401679,"change":0.15999603271484375,"changeRate":0.0014153930592623203},"impliedVol":0.6413,"impliedVolPercentile":0.7131},{"symbol":"BP","nameCN":"BP PLC","changeRate":0.030815,"change":1.44,"latestPrice":48.17,"close":48.17,"volume":3454356,"market":"US","high":48.4548,"low":47.81,"preClose":46.73,"open":48,"turnoverRate":0.001386,"peRate":23.292475,"amplitude":0.013798,"marketValue":126089690843,"askSize":100,"bidSize":376,"askPrice":48.17,"bidPrice":48.16,"week52High":48.4548,"week52Low":32.72,"changeRate5Day":0.070207,"changeRate20Day":0.025767,"changeRate60Day":0.146905,"changeRateWTD":0.041514,"changeRateMTD":0.095022,"changeRateQTD":0.095022,"changeRateYTD":0.386985,"amount":166513494.945557,"eps":2.06805,"lyrEps":0.0204,"lyrPeRate":2361.27451,"pbRate":2.158035,"volumeRatio":2.853034,"committee":0.579832,"roa":0.050374,"roe":0.088681,"changeRate5Min":0.001351,"earningDate":1793289600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0172,"divideRate":0.041877,"floatMarketCap":120039640000,"shortable":3,"shares":2617597900,"floatShares":2492000000,"preHourTrading":{"tag":"盘前","latestPrice":47.99,"preClose":46.73,"latestTime":"09:29 EDT","volume":341756,"amount":16296142.73136,"timestamp":1791898199999,"change":1.2600000000000051,"changeRate":0.0269634068050504},"postHourTrading":{"tag":"盘后","latestPrice":46.88,"preClose":46.73,"latestTime":"19:59 EDT","volume":32339,"amount":1511294.8974,"timestamp":1791849582207,"change":0.15000000000000568,"changeRate":0.0032099293815537277},"overnightTrading":{"tag":"夜盘","latestPrice":47.43000030517578,"preClose":46.72999954223633,"latestTime":"20261013 04:00 EDT","volume":49617,"amount":2354937,"timestamp":1791878401933,"change":0.7000007629394531,"changeRate":0.014979686920535194},"impliedVol":0.3816,"impliedVolPercentile":0.9004},{"symbol":"NXT","nameCN":"Nextpower","changeRate":0.030285,"change":2.57,"latestPrice":87.43,"close":87.43,"volume":278245,"market":"US","high":87.985,"low":84.715,"preClose":84.86,"open":85.06,"turnoverRate":0.001907,"peRate":22.577298,"amplitude":0.038534,"marketValue":13259044958.95,"askSize":33,"bidSize":48,"askPrice":87.52,"bidPrice":87.32,"week52High":163.13,"week52Low":76.715,"changeRate5Day":-0.007492,"changeRate20Day":0.095751,"changeRate60Day":-0.127706,"changeRateWTD":0.015329,"changeRateMTD":0.121904,"changeRateQTD":0.121904,"changeRateYTD":0.003674,"amount":24143428.103676,"eps":3.872474,"lyrEps":3.84,"lyrPeRate":22.768229,"pbRate":5.185182,"volumeRatio":1.084007,"committee":0.185185,"roa":0.116853,"roe":0.272237,"changeRate5Min":-0.002168,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12755827342.86,"shortable":3,"shares":151653265,"floatShares":145897602,"preHourTrading":{"tag":"盘前","latestPrice":85.19,"preClose":84.86,"latestTime":"09:28 EDT","volume":909,"amount":77039.46801,"timestamp":1791898080079,"change":0.3299999999999983,"changeRate":0.0038887579542776136},"postHourTrading":{"tag":"盘后","latestPrice":84.1333,"preClose":84.86,"latestTime":"19:57 EDT","volume":66178,"amount":5629557.9235,"timestamp":1791849472163,"change":-0.7266999999999939,"changeRate":-0.008563516379919795},"overnightTrading":{"tag":"夜盘","latestPrice":84.66999816894531,"preClose":84.86000061035156,"latestTime":"20261013 04:00 EDT","volume":144,"amount":12147,"timestamp":1791878401879,"change":-0.19000244140625,"changeRate":-0.0022390106061709446},"impliedVol":0.7636,"impliedVolPercentile":0.6813},{"symbol":"PBF","nameCN":"PBF Energy Inc","changeRate":0.029875,"change":2.54,"latestPrice":87.56,"close":87.56,"volume":386040,"market":"US","high":88.94,"low":85.325,"preClose":85.02,"open":85.8,"turnoverRate":0.003772,"peRate":7.57518,"amplitude":0.042519,"marketValue":10359089633.2,"askSize":58,"bidSize":1,"askPrice":87.39,"bidPrice":87.3,"week52High":89.48,"week52Low":25.62,"changeRate5Day":0.056467,"changeRate20Day":0.171842,"changeRate60Day":0.371339,"changeRateWTD":0.039041,"changeRateMTD":0.137734,"changeRateQTD":0.137734,"changeRateYTD":2.228614,"amount":33918116.700439,"eps":11.558801,"lyrEps":-1.393197,"lyrPeRate":0,"pbRate":1.616839,"volumeRatio":1.14029,"committee":-0.966102,"roa":0.031043,"roe":0.232279,"changeRate5Min":0.000972,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1,"divideRate":0.012563,"floatMarketCap":8962275161.4,"shortable":3,"shares":118308470,"floatShares":102355815,"preHourTrading":{"tag":"盘前","latestPrice":85.31,"preClose":85.02,"latestTime":"09:29 EDT","volume":1618,"amount":138146.74924,"timestamp":1791898170493,"change":0.29000000000000625,"changeRate":0.0034109621265585306},"postHourTrading":{"tag":"盘后","latestPrice":85.5,"preClose":85.02,"latestTime":"19:58 EDT","volume":28519,"amount":2424983.6302,"timestamp":1791849525807,"change":0.480000000000004,"changeRate":0.005645730416372665},"overnightTrading":{"tag":"夜盘","latestPrice":85.41000366210938,"preClose":85.0199966430664,"latestTime":"20261013 04:00 EDT","volume":174,"amount":14871,"timestamp":1791878401944,"change":0.39000701904296875,"changeRate":0.0045872387019762935},"impliedVol":0.7644,"impliedVolPercentile":0.8287},{"symbol":"CRM","nameCN":"Salesforce.com","changeRate":0.029626,"change":6.93,"latestPrice":240.85,"close":240.85,"volume":2532754,"market":"US","high":245.04,"low":234.7,"preClose":233.92,"open":235.995,"turnoverRate":0.003194,"peRate":22.318813,"amplitude":0.044203,"marketValue":198219550000,"askSize":80,"bidSize":3,"askPrice":240.94,"bidPrice":240.81,"week52High":269.11,"week52Low":146.32,"changeRate5Day":0.070492,"changeRate20Day":-0.057892,"changeRate60Day":0.385868,"changeRateWTD":0.05115,"changeRateMTD":0.049135,"changeRateQTD":0.049135,"changeRateYTD":-0.090823,"amount":613196183.731293,"eps":10.791345,"lyrEps":7.8,"lyrPeRate":30.878205,"pbRate":5.164927,"volumeRatio":2.8907,"committee":-0.927711,"roa":0.057042,"roe":0.193809,"changeRate5Min":-0.002077,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.712,"divideRate":0.007108,"floatMarketCap":190994050000,"shortable":3,"shares":823000000,"floatShares":793000000,"preHourTrading":{"tag":"盘前","latestPrice":236,"preClose":233.92,"latestTime":"09:29 EDT","volume":45919,"amount":10805179.68564,"timestamp":1791898192086,"change":2.0800000000000125,"changeRate":0.008891928864569137},"postHourTrading":{"tag":"盘后","latestPrice":234,"preClose":233.92,"latestTime":"19:59 EDT","volume":695402,"amount":162666583.4374,"timestamp":1791849586129,"change":0.0800000000000125,"changeRate":0.0003419972640219413},"overnightTrading":{"tag":"夜盘","latestPrice":235.77999877929688,"preClose":233.9199981689453,"latestTime":"20261013 04:00 EDT","volume":9025,"amount":2122275,"timestamp":1791878401972,"change":1.8600006103515625,"changeRate":0.007951439059982397},"impliedVol":0.3875,"impliedVolPercentile":0.1833},{"symbol":"NRGU","nameCN":"MicroSectors U.S. Big Oil 3X Leveraged ETNs","changeRate":0.028315,"change":1.8606,"latestPrice":67.5706,"close":67.5706,"volume":8192,"market":"US","high":68.3567,"low":66.92,"preClose":65.71,"open":66.92,"turnoverRate":0.005461,"peRate":9.63292,"amplitude":0.021864,"marketValue":101355900,"askSize":200,"bidSize":200,"askPrice":67.71,"bidPrice":67.28,"week52High":68.3567,"week52Low":16.25,"changeRate5Day":0.168999,"changeRate20Day":0.024086,"changeRate60Day":0.63214,"changeRateWTD":0.076651,"changeRateMTD":0.319738,"changeRateQTD":0.319738,"changeRateYTD":2.861177,"amount":555319.375,"eps":7.01455,"lyrEps":6.230035,"lyrPeRate":10.845942,"pbRate":0,"volumeRatio":1.51166,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":101355900,"shortable":3,"shares":1500000,"floatShares":1500000,"preHourTrading":{"tag":"盘前","latestPrice":66.46,"preClose":65.71,"latestTime":"07:55 EDT","volume":59,"amount":3915.76982,"timestamp":1791892514852,"change":0.75,"changeRate":0.011413787855729723},"postHourTrading":{"tag":"盘后","latestPrice":65,"preClose":65.71,"latestTime":"19:58 EDT","volume":356,"amount":23149.1,"timestamp":1791849485748,"change":-0.7099999999999937,"changeRate":-0.010805052503424043},"overnightTrading":{"tag":"夜盘","latestPrice":66.5,"preClose":65.70999908447266,"latestTime":"20261013 04:00 EDT","volume":91,"amount":6042,"timestamp":1791878401974,"change":0.7900009155273438,"changeRate":0.012022537308389977},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CART","nameCN":"Instacart, Inc. (Maplebear Inc.)","changeRate":0.02812,"change":1.345,"latestPrice":49.175,"close":49.175,"volume":613231,"market":"US","high":50.105,"low":48.19,"preClose":47.83,"open":48.3,"turnoverRate":0.003383,"peRate":27.009406,"amplitude":0.040038,"marketValue":11384017417.5,"askSize":200,"bidSize":200,"askPrice":49.26,"bidPrice":49.15,"week52High":52.68,"week52Low":32.73,"changeRate5Day":0.081482,"changeRate20Day":0.050523,"changeRate60Day":0.051872,"changeRateWTD":0.029627,"changeRateMTD":0.140422,"changeRateQTD":0.140422,"changeRateYTD":0.093264,"amount":30251848.980297,"eps":1.820662,"lyrEps":1.598592,"lyrPeRate":30.761445,"pbRate":4.902678,"volumeRatio":1.65898,"committee":0.021898,"roa":0.093635,"roe":0.160013,"changeRate5Min":-0.001117,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8914288951.225,"shortable":3,"shares":231500100,"floatShares":181276847,"preHourTrading":{"tag":"盘前","latestPrice":48.9,"preClose":47.83,"latestTime":"09:29 EDT","volume":15776,"amount":762445.32432,"timestamp":1791898183036,"change":1.0700000000000003,"changeRate":0.022370896926615102},"postHourTrading":{"tag":"盘后","latestPrice":47.95,"preClose":47.83,"latestTime":"19:30 EDT","volume":261447,"amount":12505308.61,"timestamp":1791847803413,"change":0.12000000000000455,"changeRate":0.0025088856366298254},"overnightTrading":{"tag":"夜盘","latestPrice":47.83000183105469,"preClose":47.83000183105469,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.5341,"impliedVolPercentile":0.6335},{"symbol":"ETSY","nameCN":"Etsy","changeRate":0.026778,"change":2.06,"latestPrice":78.99,"close":78.99,"volume":166204,"market":"US","high":79.1,"low":76.97,"preClose":76.93,"open":76.97,"turnoverRate":0.00209,"peRate":46.470173,"amplitude":0.027688,"marketValue":7249840274.52,"askSize":202,"bidSize":100,"askPrice":79.03,"bidPrice":78.93,"week52High":87.9736,"week52Low":44,"changeRate5Day":0.106457,"changeRate20Day":0.067432,"changeRate60Day":-0.059979,"changeRateWTD":0.029722,"changeRateMTD":0.10491,"changeRateQTD":0.10491,"changeRateYTD":0.424784,"amount":13032327.608337,"eps":1.6998,"lyrEps":1.394741,"lyrPeRate":56.634171,"pbRate":-5.196728,"volumeRatio":0.446468,"committee":-0.337748,"roa":0.105351,"roe":-12.245013,"changeRate5Min":0.004514,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6280092051,"shortable":3,"shares":91781748,"floatShares":79504900,"preHourTrading":{"tag":"盘前","latestPrice":77.4,"preClose":76.93,"latestTime":"09:29 EDT","volume":207,"amount":15994.94796,"timestamp":1791898161298,"change":0.46999999999999886,"changeRate":0.006109450149486531},"postHourTrading":{"tag":"盘后","latestPrice":76.93,"preClose":76.93,"latestTime":"19:51 EDT","volume":19156,"amount":1473733.1879,"timestamp":1791849096784,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":77.0999984741211,"preClose":76.93000030517578,"latestTime":"20261013 04:00 EDT","volume":26,"amount":2005,"timestamp":1791878401960,"change":0.1699981689453125,"changeRate":0.002209777307564565},"impliedVol":0.6451,"impliedVolPercentile":0.7052}]}}}