US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,040.40

+25.291.26%

Number of Gainers:689

Number of Losers:304

Number of Flat:28

PE:- -

High:2,047.64

Open:2,015.12

Low:2,015.12

Close:2,015.11

Volume:5.13B

Turnover:672.47B

Market Cap:94.81T

Float Cap:88.94T

Loading ...

Constituent

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

Zoom US ZM	98.08	+7.89%	+7.17	4.29M	414.95M	28.76B
Intel US INTC	62.469	+7.46%	+4.34	128.64M	8.05B	331.71B
Corning US GLW	120.46	+7.43%	+8.33	10.23M	1.24B	103.72B
Advanced Micro Devices US AMD	552.9	+7.32%	+37.69	42.65M	23.42B	906.80B
ProShares UltraPro QQQ US TQQQ	60.44	+6.86%	+3.88	63.98M	3.86B	33.60B
Generac US GNRC	194	+6.72%	+12.22	853.83K	164.44M	11.45B
Fidelity National Information US FIS	30.21	+6.71%	+1.90	14.41M	429.27M	15.54B
Vertiv Holdings LLC US VRT	206.51	+6.33%	+12.29	6.89M	1.43B	79.50B
Interactive Brokers US IBKR	82.49	+6.32%	+4.90	7.33M	604.45M	140.86B
Arista Networks US ANET	196.68	+6.30%	+11.66	8.38M	1.65B	247.68B
Fastly, Inc. US FSLY	17.26	+6.28%	+1.02	5.70M	99.83M	2.78B
Wix.com US WIX	68.34	+6.15%	+3.96	1.23M	83.80M	2.86B
Lam Research US LRCX	235.88	+6.07%	+13.49	10.94M	2.59B	294.56B
Applied Materials US AMAT	395.08	+6.05%	+22.55	7.30M	2.89B	313.28B
iShares Semiconductor ETF US SOXX	155.4	+6.01%	+8.81	48.76M	7.57B	43.95B
Skyworks Solutions US SWKS	87.64	+5.96%	+4.93	3.13M	272.25M	20.60B
MicroSectors U.S. Big Oil 3X Leveraged ETNs US NRGU	51.52	+5.94%	+2.89	36.23K	1.84M	77.28M
iShares MSCI Taiwan ETF US EWT	100.19	+5.82%	+5.51	12.47M	1.25B	10.46B
PBF Energy Inc US PBF	69.73	+5.80%	+3.82	2.05M	142.02M	8.44B
ON Semiconductor US ON	73.62	+5.76%	+4.01	9.25M	678.59M	28.66B

1 2 3 4 5 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.itiger.com/stock/BK4585?page=2"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":2040.3999,"timestamp":1794430799999,"preClose":2015.1079,"halted":0,"volume":5134015058,"delay":0,"changeRate":0.012551,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":25.291992,"latestTime":"11-11 16:00:00 EST","open":2015.1171,"high":2047.6448,"low":2015.1171,"amount":672471649560.1217,"amplitude":0.016142,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1794445200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":0.823551,"peRate":20.330418,"turnoverRate":0.008596,"increases":688,"decrements":304,"flats":21,"marketCap":94812443970366.27,"floatMarketCap":88940770610411.7},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2047.6448,"amplitude":0.016142,"preClose":2015.1079,"low":2015.1171,"pbRate":"0.823551","latestPrice":2040.3999,"volume":5134005735,"delay":0,"open":2015.1171,"prevYearClose":1827.5802,"prevWeekClose":1977.672,"prevMonthClose":2022.2443,"prevQuarterClose":2058.3613,"fiveDayClose":2052.3623,"twentyDayClose":2073.1702,"sixtyDayClose":2063.0466,"secType":"PLATE","market":"US","turnoverRate":0.008596,"peRate":20.330418,"marketCap":94812443970366.27,"floatMarketCap":88940770610411.7,"timestamp":1794430799999,"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":689,"down":304,"flat":28},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"ZM","nameCN":"Zoom","changeRate":0.078869,"change":7.17,"latestPrice":98.08,"close":98.08,"volume":4291349,"market":"US","high":98.22,"low":92.01,"preClose":90.91,"open":92.63,"turnoverRate":0.016505,"peRate":9.098099,"amplitude":0.068309,"marketValue":28760215941.44,"askSize":15,"bidSize":100,"askPrice":98.07,"bidPrice":97.7,"week52High":114.74,"week52Low":70.7,"changeRate5Day":0.067944,"changeRate20Day":0.038213,"changeRate60Day":-0.063318,"changeRateWTD":0.091233,"changeRateMTD":0.027016,"changeRateQTD":0.080533,"changeRateYTD":0.136632,"amount":414945802.310806,"eps":10.780273,"lyrEps":6.179999,"lyrPeRate":15.870553,"pbRate":2.544339,"volumeRatio":1.621954,"committee":0.73913,"roa":0.061069,"roe":0.32143,"changeRate5Min":0.001123,"earningDate":1795363200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":25500800000,"shortable":3,"shares":293232218,"floatShares":260000000,"hourTrading":{"tag":"盘后","latestPrice":97.7,"preClose":98.08,"latestTime":"16:40 EST","volume":42597,"amount":4177854.379782,"timestamp":1794433249633,"change":-0.37999999999999545,"changeRate":-0.0038743882544860875},"preHourTrading":{"tag":"盘前","latestPrice":92.14,"preClose":90.91,"latestTime":"09:29 EST","volume":108819,"amount":9903465.93159,"timestamp":1794407399999,"change":1.230000000000004,"changeRate":0.01352986470135303},"postHourTrading":{"tag":"盘后","latestPrice":97.7,"preClose":98.08,"latestTime":"16:40 EST","volume":42597,"amount":4177854.379782,"timestamp":1794433249633,"change":-0.37999999999999545,"changeRate":-0.0038743882544860875},"overnightTrading":{"tag":"夜盘","latestPrice":91.33000183105469,"preClose":90.91000366210938,"latestTime":"20261111 04:00 EST","volume":208,"amount":18968,"timestamp":1794387600979,"change":0.4199981689453125,"changeRate":0.004619933472957989},"impliedVol":0.5428,"impliedVolPercentile":0.8327},{"symbol":"INTC","nameCN":"Intel","changeRate":0.074643,"change":4.339,"latestPrice":62.469,"close":62.469,"volume":128640742,"market":"US","high":64.055,"low":60.95,"preClose":58.13,"open":61.665,"turnoverRate":0.026739,"peRate":0,"amplitude":0.053415,"marketValue":331710390000,"askSize":2,"bidSize":59,"askPrice":62.59,"bidPrice":62.52,"week52High":142.35,"week52Low":32.89,"changeRate5Day":0.072061,"changeRate20Day":-0.363341,"changeRate60Day":-0.353892,"changeRateWTD":0.109968,"changeRateMTD":-0.050046,"changeRateQTD":-0.480421,"changeRateYTD":0.692927,"amount":8046737907.737396,"eps":-2.373175,"lyrEps":-0.06,"lyrPeRate":0,"pbRate":2.886597,"volumeRatio":0.729082,"committee":0.934426,"roa":0.017834,"roe":-0.096195,"changeRate5Min":0.001668,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":300538359000,"shortable":0,"shares":5310000000,"floatShares":4811000000,"hourTrading":{"tag":"盘后","latestPrice":62.585,"preClose":62.5,"latestTime":"16:54 EST","volume":3078021,"amount":192379833.756024,"timestamp":1794434041536,"change":0.08500000000000085,"changeRate":0.0013600000000000135},"preHourTrading":{"tag":"盘前","latestPrice":61.77,"preClose":58.13,"latestTime":"09:29 EST","volume":3422634,"amount":209261656.75602,"timestamp":1794407399999,"change":3.6400000000000006,"changeRate":0.06261826939618098},"postHourTrading":{"tag":"盘后","latestPrice":62.585,"preClose":62.5,"latestTime":"16:54 EST","volume":3078021,"amount":192379833.756024,"timestamp":1794434041536,"change":0.08500000000000085,"changeRate":0.0013600000000000135},"overnightTrading":{"tag":"夜盘","latestPrice":60.880001068115234,"preClose":58.130001068115234,"latestTime":"20261111 04:00 EST","volume":964058,"amount":57960705,"timestamp":1794387600971,"change":2.75,"changeRate":0.04730775760312857},"impliedVol":0.6851,"impliedVolPercentile":0.4622},{"symbol":"GLW","nameCN":"Corning","changeRate":0.074289,"change":8.33,"latestPrice":120.46,"close":120.46,"volume":10233674,"market":"US","high":123.87,"low":116.5,"preClose":112.13,"open":119.54,"turnoverRate":0.012926,"peRate":48.744011,"amplitude":0.065727,"marketValue":103716060000,"askSize":100,"bidSize":52,"askPrice":121.8,"bidPrice":121.5,"week52High":271.78,"week52Low":77.39,"changeRate5Day":0.014229,"changeRate20Day":-0.145007,"changeRate60Day":-0.246654,"changeRateWTD":0.135023,"changeRateMTD":-0.023112,"changeRateQTD":-0.216571,"changeRateYTD":0.375742,"amount":1239026979.509171,"eps":2.471278,"lyrEps":1.83,"lyrPeRate":65.825137,"pbRate":7.586575,"volumeRatio":0.796411,"committee":-0.315789,"roa":0.057989,"roe":0.178754,"changeRate5Min":0.001122,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.12,"divideRate":0.009298,"floatMarketCap":95367555608,"shortable":0,"shares":861000000,"floatShares":791694800,"hourTrading":{"tag":"盘后","latestPrice":121.7757,"preClose":120.46,"latestTime":"16:54 EST","volume":182948,"amount":22049161.89356,"timestamp":1794434042256,"change":1.3157000000000068,"changeRate":0.01092229785821025},"preHourTrading":{"tag":"盘前","latestPrice":119.61,"preClose":112.13,"latestTime":"09:29 EST","volume":74047,"amount":8894467.14287,"timestamp":1794407399067,"change":7.480000000000004,"changeRate":0.06670828502630878},"postHourTrading":{"tag":"盘后","latestPrice":121.7757,"preClose":120.46,"latestTime":"16:54 EST","volume":182948,"amount":22049161.89356,"timestamp":1794434042256,"change":1.3157000000000068,"changeRate":0.01092229785821025},"overnightTrading":{"tag":"夜盘","latestPrice":119,"preClose":112.12999725341797,"latestTime":"20261111 04:00 EST","volume":49725,"amount":5812142,"timestamp":1794387600957,"change":6.870002746582031,"changeRate":0.061268196868457685},"impliedVol":0.6397,"impliedVolPercentile":0.4343},{"symbol":"AMD","nameCN":"Advanced Micro Devices","changeRate":0.073155,"change":37.69,"latestPrice":552.9,"close":552.9,"volume":42654542,"market":"US","high":567.65,"low":522.65,"preClose":515.21,"open":543.08,"turnoverRate":0.026119,"peRate":119.934921,"amplitude":0.087343,"marketValue":906804241077.8999,"askSize":86,"bidSize":5,"askPrice":554.1,"bidPrice":553.68,"week52High":658.52,"week52Low":188.22,"changeRate5Day":0.131184,"changeRate20Day":-0.031393,"changeRate60Day":0.141436,"changeRateWTD":0.231293,"changeRateMTD":0.095285,"changeRateQTD":-0.096214,"changeRateYTD":1.581715,"amount":23424383223.623047,"eps":4.61,"lyrEps":2.650342,"lyrPeRate":208.614586,"pbRate":13.259504,"volumeRatio":0.800567,"committee":-0.89011,"roa":0.058946,"roe":0.119601,"changeRate5Min":0.00134,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":902924052461.3999,"shortable":0,"shares":1640087251,"floatShares":1633069366,"hourTrading":{"tag":"盘后","latestPrice":553.9,"preClose":552.9,"latestTime":"16:54 EST","volume":492455,"amount":272323773.851,"timestamp":1794434042212,"change":1,"changeRate":0.0018086453246518358},"preHourTrading":{"tag":"盘前","latestPrice":541.67,"preClose":515.21,"latestTime":"09:29 EST","volume":1162081,"amount":626934913.5573,"timestamp":1794407399999,"change":26.459999999999923,"changeRate":0.05135769880242992},"postHourTrading":{"tag":"盘后","latestPrice":553.9,"preClose":552.9,"latestTime":"16:54 EST","volume":492455,"amount":272323773.851,"timestamp":1794434042212,"change":1,"changeRate":0.0018086453246518358},"overnightTrading":{"tag":"夜盘","latestPrice":543.0800170898438,"preClose":515.2100219726562,"latestTime":"20261111 04:00 EST","volume":285869,"amount":153121107,"timestamp":1794387601002,"change":27.8699951171875,"changeRate":0.054094435140212865},"impliedVol":0.6684,"impliedVolPercentile":0.7171},{"symbol":"TQQQ","nameCN":"ProShares UltraPro QQQ","changeRate":0.0686,"change":3.88,"latestPrice":60.44,"close":60.44,"volume":63984149,"market":"US","high":61.77,"low":58.75,"preClose":56.56,"open":59.68,"turnoverRate":0.1151,"peRate":0,"amplitude":0.053395,"marketValue":33598596000,"askSize":4258,"bidSize":3015,"askPrice":60.41,"bidPrice":60.4,"week52High":88.09,"week52Low":37.32,"changeRate5Day":-0.02892,"changeRate20Day":-0.184566,"changeRate60Day":-0.16669,"changeRateWTD":0.156746,"changeRateMTD":-0.025318,"changeRateQTD":-0.225426,"changeRateYTD":0.146434,"amount":3858677622.244991,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.515059,"committee":-0.170906,"roa":0,"roe":0,"changeRate5Min":0.001989,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4864,"divideRate":0.008048,"floatMarketCap":33598596000,"shortable":0,"shares":555900000,"floatShares":555900000,"hourTrading":{"tag":"盘后","latestPrice":60.41,"preClose":60.44,"latestTime":"16:54 EST","volume":1452661,"amount":87683329.76389,"timestamp":1794434044393,"change":-0.030000000000001137,"changeRate":-0.0004963600264725536},"preHourTrading":{"tag":"盘前","latestPrice":59.63,"preClose":56.56,"latestTime":"09:29 EST","volume":2717651,"amount":162387952.391456,"timestamp":1794407399999,"change":3.0700000000000003,"changeRate":0.05427864214992928},"postHourTrading":{"tag":"盘后","latestPrice":60.41,"preClose":60.44,"latestTime":"16:54 EST","volume":1452661,"amount":87683329.76389,"timestamp":1794434044393,"change":-0.030000000000001137,"changeRate":-0.0004963600264725536},"overnightTrading":{"tag":"夜盘","latestPrice":59.25,"preClose":56.560001373291016,"latestTime":"20261111 04:00 EST","volume":2469608,"amount":144642064,"timestamp":1794387600985,"change":2.6899986267089844,"changeRate":0.04756008771915034},"impliedVol":0.7868,"impliedVolPercentile":0.761},{"symbol":"GNRC","nameCN":"Generac","changeRate":0.067224,"change":12.22,"latestPrice":194,"close":194,"volume":853829,"market":"US","high":194.62,"low":185.86,"preClose":181.78,"open":189.82,"turnoverRate":0.014698,"peRate":38.264299,"amplitude":0.04819,"marketValue":11447093966,"askSize":1,"bidSize":10,"askPrice":194.33,"bidPrice":190.22,"week52High":296.44,"week52Low":134.8,"changeRate5Day":0.02472,"changeRate20Day":-0.020499,"changeRate60Day":-0.083002,"changeRateWTD":0.097409,"changeRateMTD":-0.019856,"changeRateQTD":-0.062576,"changeRateYTD":0.4226,"amount":164441646.918076,"eps":5.07,"lyrEps":2.69,"lyrPeRate":72.118959,"pbRate":3.800343,"volumeRatio":0.47758,"committee":0.818182,"roa":0.042431,"roe":0.10637,"changeRate5Min":0.002921,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11269992336,"shortable":0,"shares":59005639,"floatShares":58092744,"hourTrading":{"tag":"盘后","latestPrice":194,"preClose":194,"latestTime":"16:28 EST","volume":16909,"amount":3279808.2938,"timestamp":1794432505936,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":189.8,"preClose":181.78,"latestTime":"09:24 EST","volume":884,"amount":167786.75368,"timestamp":1794407043420,"change":8.02000000000001,"changeRate":0.04411926504565965},"postHourTrading":{"tag":"盘后","latestPrice":194,"preClose":194,"latestTime":"16:28 EST","volume":16909,"amount":3279808.2938,"timestamp":1794432505936,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":186.38999938964844,"preClose":181.77999877929688,"latestTime":"20261111 04:00 EST","volume":808,"amount":149769,"timestamp":1794387601000,"change":4.6100006103515625,"changeRate":0.025360329196330706},"impliedVol":0.5731,"impliedVolPercentile":0.6175},{"symbol":"FIS","nameCN":"Fidelity National Information","changeRate":0.067114,"change":1.9,"latestPrice":30.21,"close":30.21,"volume":14413789,"market":"US","high":30.5,"low":27.93,"preClose":28.31,"open":28.08,"turnoverRate":0.02802,"peRate":4.529772,"amplitude":0.090781,"marketValue":15540135414.48,"askSize":10,"bidSize":27,"askPrice":30.2,"bidPrice":30,"week52High":68.368,"week52Low":27.93,"changeRate5Day":0.015121,"changeRate20Day":-0.148294,"changeRate60Day":-0.262271,"changeRateWTD":0.051514,"changeRateMTD":-0.216342,"changeRateQTD":-0.081763,"changeRateYTD":-0.545441,"amount":429273492.476637,"eps":6.66921,"lyrEps":0.73,"lyrPeRate":41.383562,"pbRate":0.957612,"volumeRatio":0.805217,"committee":0.459459,"roa":0.045212,"roe":0.230419,"changeRate5Min":0.002156,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7212,"divideRate":0.056975,"floatMarketCap":15540135414.48,"shortable":3,"shares":514403688,"floatShares":514403688,"hourTrading":{"tag":"盘后","latestPrice":30.0052,"preClose":30.21,"latestTime":"16:53 EST","volume":402315,"amount":12153905.976375,"timestamp":1794433983961,"change":-0.2048000000000023,"changeRate":-0.006779212181396965},"preHourTrading":{"tag":"盘前","latestPrice":28.09,"preClose":28.31,"latestTime":"09:29 EST","volume":10416,"amount":294457.070208,"timestamp":1794407399999,"change":-0.21999999999999886,"changeRate":-0.007771105616389928},"postHourTrading":{"tag":"盘后","latestPrice":30.0052,"preClose":30.21,"latestTime":"16:53 EST","volume":402315,"amount":12153905.976375,"timestamp":1794433983961,"change":-0.2048000000000023,"changeRate":-0.006779212181396965},"overnightTrading":{"tag":"夜盘","latestPrice":28.139999389648438,"preClose":28.309999465942383,"latestTime":"20261111 04:00 EST","volume":1625,"amount":45851,"timestamp":1794387600926,"change":-0.1700000762939453,"changeRate":-0.006004948057256572},"impliedVol":0.4012,"impliedVolPercentile":0.4263},{"symbol":"VRT","nameCN":"Vertiv Holdings LLC","changeRate":0.063279,"change":12.29,"latestPrice":206.51,"close":206.51,"volume":6890081,"market":"US","high":211.81,"low":202.0102,"preClose":194.22,"open":205.95,"turnoverRate":0.017932,"peRate":38.605441,"amplitude":0.050457,"marketValue":79503907606.23,"askSize":2,"bidSize":2,"askPrice":211.7,"bidPrice":210,"week52High":379.935,"week52Low":147.82,"changeRate5Day":0.00467,"changeRate20Day":-0.07324,"changeRate60Day":-0.242276,"changeRateWTD":0.129334,"changeRateMTD":-0.111785,"changeRateQTD":-0.144213,"changeRateYTD":0.274674,"amount":1433385280.33342,"eps":5.349246,"lyrEps":3.41,"lyrPeRate":60.560117,"pbRate":14.450001,"volumeRatio":0.613423,"committee":0,"roa":0.119369,"roe":0.465668,"changeRate5Min":-0.000061,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2525,"divideRate":0.001223,"floatMarketCap":79349118861.76999,"shortable":0,"shares":384988173,"floatShares":384238627,"hourTrading":{"tag":"盘后","latestPrice":211.65,"preClose":206.51,"latestTime":"16:53 EST","volume":78269,"amount":16191397.67071,"timestamp":1794434008191,"change":5.140000000000015,"changeRate":0.02488983584330064},"preHourTrading":{"tag":"盘前","latestPrice":206,"preClose":194.22,"latestTime":"09:29 EST","volume":89067,"amount":18402650.34927,"timestamp":1794407399147,"change":11.780000000000001,"changeRate":0.06065286788178355},"postHourTrading":{"tag":"盘后","latestPrice":211.65,"preClose":206.51,"latestTime":"16:53 EST","volume":78269,"amount":16191397.67071,"timestamp":1794434008191,"change":5.140000000000015,"changeRate":0.02488983584330064},"overnightTrading":{"tag":"夜盘","latestPrice":208.99000549316406,"preClose":194.22000122070312,"latestTime":"20261111 04:00 EST","volume":21232,"amount":4379718,"timestamp":1794387600979,"change":14.770004272460938,"changeRate":0.0760478023871339},"impliedVol":0.6455,"impliedVolPercentile":0.502},{"symbol":"IBKR","nameCN":"Interactive Brokers","changeRate":0.063152,"change":4.9,"latestPrice":82.49,"close":82.49,"volume":7325809,"market":"US","high":83.78,"low":79.68,"preClose":77.59,"open":79.69,"turnoverRate":0.016686,"peRate":31.495852,"amplitude":0.052842,"marketValue":140864180484,"askSize":100,"bidSize":35,"askPrice":82.86,"bidPrice":82.48,"week52High":98.75,"week52Low":58.95,"changeRate5Day":0.059194,"changeRate20Day":-0.01961,"changeRate60Day":-0.089112,"changeRateWTD":0.087972,"changeRateMTD":0.072692,"changeRateQTD":-0.034301,"changeRateYTD":0.282693,"amount":604454472.441666,"eps":2.619075,"lyrEps":2.219999,"lyrPeRate":37.157674,"pbRate":8.063897,"volumeRatio":1.160472,"committee":-0.481481,"roa":0.022811,"roe":0.236736,"changeRate5Min":-0.000848,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.335,"divideRate":0.004061,"floatMarketCap":36215990715.78,"shortable":3,"shares":1707651600,"floatShares":439034922,"hourTrading":{"tag":"盘后","latestPrice":82.58,"preClose":82.49,"latestTime":"16:51 EST","volume":187902,"amount":15500028.46392,"timestamp":1794433908447,"change":0.09000000000000341,"changeRate":0.001091041338344083},"preHourTrading":{"tag":"盘前","latestPrice":79.69,"preClose":77.59,"latestTime":"09:29 EST","volume":11681,"amount":926063.430665,"timestamp":1794407399999,"change":2.0999999999999943,"changeRate":0.027065343472096846},"postHourTrading":{"tag":"盘后","latestPrice":82.58,"preClose":82.49,"latestTime":"16:51 EST","volume":187902,"amount":15500028.46392,"timestamp":1794433908447,"change":0.09000000000000341,"changeRate":0.001091041338344083},"overnightTrading":{"tag":"夜盘","latestPrice":79.8499984741211,"preClose":77.58999633789062,"latestTime":"20261111 04:00 EST","volume":11870,"amount":938706,"timestamp":1794387601000,"change":2.2600021362304688,"changeRate":0.029127493786551578},"impliedVol":0.4446,"impliedVolPercentile":0.5777},{"symbol":"ANET","nameCN":"Arista Networks","changeRate":0.06302,"change":11.66,"latestPrice":196.68,"close":196.68,"volume":8376620,"market":"US","high":199.4599,"low":193.8796,"preClose":185.02,"open":194.835,"turnoverRate":0.007974,"peRate":52.728629,"amplitude":0.030161,"marketValue":247676187567.6,"askSize":50,"bidSize":100,"askPrice":197.63,"bidPrice":197,"week52High":217.4099,"week52Low":114.52,"changeRate5Day":0.101972,"changeRate20Day":0.006448,"changeRate60Day":0.018118,"changeRateWTD":0.151522,"changeRateMTD":0.164752,"changeRateQTD":-0.033941,"changeRateYTD":0.50103,"amount":1650316588.760376,"eps":3.730042,"lyrEps":2.75,"lyrPeRate":71.52,"pbRate":15.059324,"volumeRatio":0.647269,"committee":0.333333,"roa":0.150391,"roe":0.335193,"changeRate5Min":0.000153,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":206603499234,"shortable":0,"shares":1259285070,"floatShares":1050455050,"hourTrading":{"tag":"盘后","latestPrice":197.33,"preClose":196.68,"latestTime":"16:53 EST","volume":477471,"amount":93909211.14195,"timestamp":1794434008521,"change":0.6500000000000057,"changeRate":0.003304860687411052},"preHourTrading":{"tag":"盘前","latestPrice":195.5199,"preClose":185.02,"latestTime":"09:29 EST","volume":26456,"amount":5157382.9064,"timestamp":1794407388082,"change":10.499899999999997,"changeRate":0.05675008107231649},"postHourTrading":{"tag":"盘后","latestPrice":197.33,"preClose":196.68,"latestTime":"16:53 EST","volume":477471,"amount":93909211.14195,"timestamp":1794434008521,"change":0.6500000000000057,"changeRate":0.003304860687411052},"overnightTrading":{"tag":"夜盘","latestPrice":194.02000427246094,"preClose":185.02000427246094,"latestTime":"20261111 04:00 EST","volume":10558,"amount":2013981,"timestamp":1794387601002,"change":9,"changeRate":0.04864338878052655},"impliedVol":0.5493,"impliedVolPercentile":0.4741},{"symbol":"FSLY","nameCN":"Fastly, Inc.","changeRate":0.062808,"change":1.02,"latestPrice":17.26,"close":17.26,"volume":5698341,"market":"US","high":17.97,"low":17,"preClose":16.24,"open":17.07,"turnoverRate":0.038143,"peRate":0,"amplitude":0.059729,"marketValue":2782312000,"askSize":100,"bidSize":50,"askPrice":17.38,"bidPrice":17.27,"week52High":34.82,"week52Low":7.87,"changeRate5Day":-0.179463,"changeRate20Day":-0.3096,"changeRate60Day":-0.350884,"changeRateWTD":0.088959,"changeRateMTD":-0.253299,"changeRateQTD":-0.32762,"changeRateYTD":0.695481,"amount":99831143.744196,"eps":-0.404604,"lyrEps":-0.83,"lyrPeRate":0,"pbRate":2.772406,"volumeRatio":0.574123,"committee":-0.333333,"roa":-0.026403,"roe":-0.064801,"changeRate5Min":-0.00029,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2578546584.56,"shortable":0,"shares":161200000,"floatShares":149394356,"hourTrading":{"tag":"盘后","latestPrice":17.28,"preClose":17.26,"latestTime":"16:50 EST","volume":173370,"amount":2992341.9282,"timestamp":1794433814309,"change":0.019999999999999574,"changeRate":0.0011587485515642858},"preHourTrading":{"tag":"盘前","latestPrice":17.03,"preClose":16.24,"latestTime":"09:29 EST","volume":44348,"amount":750866.808912,"timestamp":1794407399999,"change":0.7900000000000027,"changeRate":0.048645320197044505},"postHourTrading":{"tag":"盘后","latestPrice":17.28,"preClose":17.26,"latestTime":"16:50 EST","volume":173370,"amount":2992341.9282,"timestamp":1794433814309,"change":0.019999999999999574,"changeRate":0.0011587485515642858},"overnightTrading":{"tag":"夜盘","latestPrice":16.600000381469727,"preClose":16.239999771118164,"latestTime":"20261111 04:00 EST","volume":18339,"amount":303316,"timestamp":1794387600983,"change":0.3600006103515625,"changeRate":0.02216752558037601},"impliedVol":0.8746,"impliedVolPercentile":0.3227},{"symbol":"WIX","nameCN":"Wix.com","changeRate":0.06151,"change":3.96,"latestPrice":68.34,"close":68.34,"volume":1226480,"market":"US","high":70.91,"low":63.4,"preClose":64.38,"open":63.57,"turnoverRate":0.033921,"peRate":0,"amplitude":0.116651,"marketValue":2859994830,"askSize":43,"bidSize":9,"askPrice":68.37,"bidPrice":66.67,"week52High":136.8013,"week52Low":40.16,"changeRate5Day":-0.151267,"changeRate20Day":-0.080277,"changeRate60Day":-0.114308,"changeRateWTD":-0.101853,"changeRateMTD":-0.113274,"changeRateQTD":-0.052544,"changeRateYTD":-0.342189,"amount":83803546.61499,"eps":-3.5398,"lyrEps":0.88,"lyrPeRate":77.659091,"pbRate":-1.692572,"volumeRatio":1.071126,"committee":-0.653846,"roa":-0.05308,"roe":-7.536722,"changeRate5Min":-0.002554,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2470942044,"shortable":3,"shares":41849500,"floatShares":36156600,"hourTrading":{"tag":"盘后","latestPrice":66.8,"preClose":68.34,"latestTime":"16:51 EST","volume":18740,"amount":1280360.53916,"timestamp":1794433891519,"change":-1.5400000000000063,"changeRate":-0.02253438688908408},"preHourTrading":{"tag":"盘前","latestPrice":63.58,"preClose":64.38,"latestTime":"09:29 EST","volume":1932,"amount":124162.60752,"timestamp":1794407399999,"change":-0.7999999999999972,"changeRate":-0.012426219322771003},"postHourTrading":{"tag":"盘后","latestPrice":66.8,"preClose":68.34,"latestTime":"16:51 EST","volume":18740,"amount":1280360.53916,"timestamp":1794433891519,"change":-1.5400000000000063,"changeRate":-0.02253438688908408},"overnightTrading":{"tag":"夜盘","latestPrice":65.05999755859375,"preClose":64.37999725341797,"latestTime":"20261111 04:00 EST","volume":444,"amount":28732,"timestamp":1794387600989,"change":0.6800003051757812,"changeRate":0.010562291615190768},"impliedVol":0.6989,"impliedVolPercentile":0.3705},{"symbol":"LRCX","nameCN":"Lam Research","changeRate":0.060659,"change":13.49,"latestPrice":235.88,"close":235.88,"volume":10936417,"market":"US","high":241.6,"low":229.67,"preClose":222.39,"open":236.255,"turnoverRate":0.008758,"peRate":35.14993,"amplitude":0.053644,"marketValue":294560103480,"askSize":1,"bidSize":18,"askPrice":238.24,"bidPrice":236.5,"week52High":438.5,"week52Low":135.5,"changeRate5Day":0.065258,"changeRate20Day":-0.177889,"changeRate60Day":-0.280678,"changeRateWTD":0.176811,"changeRateMTD":-0.013508,"changeRateQTD":-0.28197,"changeRateYTD":0.377965,"amount":2585815306.633682,"eps":6.710682,"lyrEps":5.76,"lyrPeRate":40.951389,"pbRate":21.178463,"volumeRatio":0.592064,"committee":0.894737,"roa":0.250097,"roe":0.701198,"changeRate5Min":0.000254,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.11,"divideRate":0.004706,"floatMarketCap":294560103480,"shortable":0,"shares":1248771000,"floatShares":1248771000,"hourTrading":{"tag":"盘后","latestPrice":236.8,"preClose":235.88,"latestTime":"16:53 EST","volume":446876,"amount":105410026.9758,"timestamp":1794434018640,"change":0.9200000000000159,"changeRate":0.003900288282177446},"preHourTrading":{"tag":"盘前","latestPrice":235.51,"preClose":222.39,"latestTime":"09:29 EST","volume":87821,"amount":20663043.0239,"timestamp":1794407399999,"change":13.120000000000005,"changeRate":0.05899545842888621},"postHourTrading":{"tag":"盘后","latestPrice":236.8,"preClose":235.88,"latestTime":"16:53 EST","volume":446876,"amount":105410026.9758,"timestamp":1794434018640,"change":0.9200000000000159,"changeRate":0.003900288282177446},"overnightTrading":{"tag":"夜盘","latestPrice":234.14999389648438,"preClose":222.38999938964844,"latestTime":"20261111 04:00 EST","volume":22858,"amount":5301341,"timestamp":1794387600990,"change":11.759994506835938,"changeRate":0.05288005098750555},"impliedVol":0.6376,"impliedVolPercentile":0.4861},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":0.060532,"change":22.55,"latestPrice":395.08,"close":395.08,"volume":7300511,"market":"US","high":404.71,"low":381.75,"preClose":372.53,"open":392.975,"turnoverRate":0.009207,"peRate":34.078957,"amplitude":0.061633,"marketValue":313276065039.28,"askSize":13,"bidSize":13,"askPrice":398.62,"bidPrice":396.53,"week52High":739.67,"week52Low":203.4,"changeRate5Day":0.069518,"changeRate20Day":-0.11542,"changeRate60Day":-0.231855,"changeRateWTD":0.187443,"changeRateMTD":0.012792,"changeRateQTD":-0.227424,"changeRateYTD":0.537336,"amount":2885293261.93338,"eps":11.593078,"lyrEps":8.66,"lyrPeRate":45.621247,"pbRate":12.22493,"volumeRatio":0.705086,"committee":0,"roa":0.154824,"roe":0.41068,"changeRate5Min":0.000963,"earningDate":1794412800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.98,"divideRate":0.005012,"floatMarketCap":313276065039.27997,"shortable":0,"shares":792943366,"floatShares":792943366,"hourTrading":{"tag":"盘后","latestPrice":397.8,"preClose":395.08,"latestTime":"16:53 EST","volume":497052,"amount":196416012.7188,"timestamp":1794433980762,"change":2.7200000000000273,"changeRate":0.006884681583476834},"preHourTrading":{"tag":"盘前","latestPrice":393.23,"preClose":372.53,"latestTime":"09:29 EST","volume":58870,"amount":23165102.4556,"timestamp":1794407399996,"change":20.700000000000045,"changeRate":0.05556599468499194},"postHourTrading":{"tag":"盘后","latestPrice":397.8,"preClose":395.08,"latestTime":"16:53 EST","volume":497052,"amount":196416012.7188,"timestamp":1794433980762,"change":2.7200000000000273,"changeRate":0.006884681583476834},"overnightTrading":{"tag":"夜盘","latestPrice":391.6600036621094,"preClose":372.5299987792969,"latestTime":"20261111 04:00 EST","volume":11298,"amount":4380055,"timestamp":1794387600990,"change":19.1300048828125,"changeRate":0.051351582276588564},"impliedVol":0.6668,"impliedVolPercentile":0.757},{"symbol":"SOXX","nameCN":"iShares Semiconductor ETF","changeRate":0.0601,"change":8.81,"latestPrice":155.4,"close":155.4,"volume":48759437,"market":"US","high":158.58,"low":150.88,"preClose":146.59,"open":153.52,"turnoverRate":0.172386,"peRate":8.902783,"amplitude":0.052527,"marketValue":43954890000,"askSize":30,"bidSize":200,"askPrice":155.87,"bidPrice":155.75,"week52High":218.65,"week52Low":86.8133,"changeRate5Day":0.035057,"changeRate20Day":-0.10246,"changeRate60Day":-0.122678,"changeRateWTD":0.138211,"changeRateMTD":-0.011262,"changeRateQTD":-0.180149,"changeRateYTD":0.548066,"amount":7570497802.221191,"eps":17.455215,"lyrEps":-3.457559,"lyrPeRate":0,"pbRate":2.172671,"volumeRatio":0.948966,"committee":0.73913,"roa":0.003747,"roe":0.517594,"changeRate5Min":0.001579,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4109,"divideRate":0.002644,"floatMarketCap":43954890000,"shortable":0,"shares":282850000,"floatShares":282850000,"hourTrading":{"tag":"盘后","latestPrice":155.8085,"preClose":155.4,"latestTime":"16:53 EST","volume":680904,"amount":105818357.80152,"timestamp":1794434031076,"change":0.40850000000000364,"changeRate":0.002628700128700152},"preHourTrading":{"tag":"盘前","latestPrice":153.72,"preClose":146.59,"latestTime":"09:29 EST","volume":944830,"amount":145497083.3621,"timestamp":1794407399999,"change":7.1299999999999955,"changeRate":0.04863906132751208},"postHourTrading":{"tag":"盘后","latestPrice":155.8085,"preClose":155.4,"latestTime":"16:53 EST","volume":680904,"amount":105818357.80152,"timestamp":1794434031076,"change":0.40850000000000364,"changeRate":0.002628700128700152},"overnightTrading":{"tag":"夜盘","latestPrice":152.85000610351562,"preClose":146.58999633789062,"latestTime":"20261111 04:00 EST","volume":564363,"amount":85223762,"timestamp":1794387600993,"change":6.260009765625,"changeRate":0.04270420848633933},"impliedVol":0.533,"impliedVolPercentile":0.7689},{"symbol":"SWKS","nameCN":"Skyworks Solutions","changeRate":0.059606,"change":4.93,"latestPrice":87.64,"close":87.64,"volume":3132058,"market":"US","high":88.045,"low":83.155,"preClose":82.71,"open":85,"turnoverRate":0.013385,"peRate":76.877194,"amplitude":0.059122,"marketValue":20595400000,"askSize":50,"bidSize":1,"askPrice":88.77,"bidPrice":86.45,"week52High":92.7999,"week52Low":51.93,"changeRate5Day":0.056922,"changeRate20Day":0.13981,"changeRate60Day":0.299718,"changeRateWTD":0.06631,"changeRateMTD":0.000685,"changeRateQTD":0.025269,"changeRateYTD":0.382116,"amount":272252191.760376,"eps":1.14,"lyrEps":1.14,"lyrPeRate":76.877193,"pbRate":3.603303,"volumeRatio":0.546391,"committee":-0.960784,"roa":0.025657,"roe":0.030001,"changeRate5Min":0.00447,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.13,"divideRate":0.024304,"floatMarketCap":20507760000,"shortable":3,"shares":235000000,"floatShares":234000000,"hourTrading":{"tag":"盘后","latestPrice":87.64,"preClose":87.64,"latestTime":"16:50 EST","volume":88389,"amount":7746396.04998,"timestamp":1794433839090,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":84.84,"preClose":82.71,"latestTime":"09:29 EST","volume":1325,"amount":112602.27625,"timestamp":1794407399996,"change":2.1300000000000097,"changeRate":0.025752629669931203},"postHourTrading":{"tag":"盘后","latestPrice":87.64,"preClose":87.64,"latestTime":"16:50 EST","volume":88389,"amount":7746396.04998,"timestamp":1794433839090,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":83.55999755859375,"preClose":82.70999908447266,"latestTime":"20261111 04:00 EST","volume":33,"amount":2757,"timestamp":1794387600873,"change":0.8499984741210938,"changeRate":0.01027685266025672},"impliedVol":0.5668,"impliedVolPercentile":0.5618},{"symbol":"NRGU","nameCN":"MicroSectors U.S. Big Oil 3X Leveraged ETNs","changeRate":0.059428,"change":2.89,"latestPrice":51.52,"close":51.52,"volume":36231,"market":"US","high":51.6651,"low":49.48,"preClose":48.63,"open":50,"turnoverRate":0.024154,"peRate":7.344733,"amplitude":0.044933,"marketValue":77280000,"askSize":5,"bidSize":7,"askPrice":56.56,"bidPrice":50.7,"week52High":76.785,"week52Low":16.6,"changeRate5Day":0.010989,"changeRate20Day":-0.279642,"changeRate60Day":-0.058307,"changeRateWTD":0.079179,"changeRateMTD":-0.306688,"changeRateQTD":0.00625,"changeRateYTD":1.944,"amount":1842552.504478,"eps":7.01455,"lyrEps":6.230035,"lyrPeRate":8.269616,"pbRate":0,"volumeRatio":0.422099,"committee":0.166667,"roa":0,"roe":0,"changeRate5Min":-0.00155,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":77280000,"shortable":3,"shares":1500000,"floatShares":1500000,"hourTrading":{"tag":"盘后","latestPrice":51.71,"preClose":51.5808,"latestTime":"16:34 EST","volume":28,"amount":1447.871208,"timestamp":1794432886400,"change":0.12919999999999732,"changeRate":0.0025048079905700825},"preHourTrading":{"tag":"盘前","latestPrice":50.5,"preClose":48.63,"latestTime":"08:58 EST","volume":1172,"amount":58101.046784,"timestamp":1794405495747,"change":1.8699999999999974,"changeRate":0.038453629446843454},"postHourTrading":{"tag":"盘后","latestPrice":51.71,"preClose":51.5808,"latestTime":"16:34 EST","volume":28,"amount":1447.871208,"timestamp":1794432886400,"change":0.12919999999999732,"changeRate":0.0025048079905700825},"overnightTrading":{"tag":"夜盘","latestPrice":48.02000045776367,"preClose":48.630001068115234,"latestTime":"20261111 04:00 EST","volume":46,"amount":2209,"timestamp":1794387600965,"change":-0.6100006103515625,"changeRate":-0.012543709581604673},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"EWT","nameCN":"iShares MSCI Taiwan ETF","changeRate":0.058196,"change":5.51,"latestPrice":100.19,"close":100.19,"volume":12470383,"market":"US","high":100.83,"low":98.39,"preClose":94.68,"open":99.29,"turnoverRate":0.119448,"peRate":16.835186,"amplitude":0.025771,"marketValue":10459836000,"askSize":70,"bidSize":1,"askPrice":100.85,"bidPrice":100.23,"week52High":118.47,"week52Low":59.96,"changeRate5Day":0.032035,"changeRate20Day":-0.096899,"changeRate60Day":-0.040234,"changeRateWTD":0.122703,"changeRateMTD":-0.009099,"changeRateQTD":-0.112578,"changeRateYTD":0.57705,"amount":1246686561.978523,"eps":5.951226,"lyrEps":5.951226,"lyrPeRate":16.835187,"pbRate":1.189372,"volumeRatio":0.924165,"committee":-0.971831,"roa":0.010163,"roe":0.417422,"changeRate5Min":0.000749,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.81615,"divideRate":0.028108,"floatMarketCap":10459836000,"shortable":0,"shares":104400000,"floatShares":104400000,"hourTrading":{"tag":"盘后","latestPrice":100.7,"preClose":100.19,"latestTime":"16:53 EST","volume":927228,"amount":92422578.409248,"timestamp":1794434000562,"change":0.5100000000000051,"changeRate":0.005090328376085489},"preHourTrading":{"tag":"盘前","latestPrice":99.3,"preClose":94.68,"latestTime":"09:29 EST","volume":22121,"amount":2207988.81215,"timestamp":1794407399999,"change":4.61999999999999,"changeRate":0.04879594423320648},"postHourTrading":{"tag":"盘后","latestPrice":100.7,"preClose":100.19,"latestTime":"16:53 EST","volume":927228,"amount":92422578.409248,"timestamp":1794434000562,"change":0.5100000000000051,"changeRate":0.005090328376085489},"overnightTrading":{"tag":"夜盘","latestPrice":99.16000366210938,"preClose":94.68000030517578,"latestTime":"20261111 04:00 EST","volume":29742,"amount":2887883,"timestamp":1794387600979,"change":4.480003356933594,"changeRate":0.047317314559500376},"impliedVol":0.3827,"impliedVolPercentile":0.7092},{"symbol":"PBF","nameCN":"PBF Energy Inc","changeRate":0.057958,"change":3.82,"latestPrice":69.73,"close":69.73,"volume":2051600,"market":"US","high":69.81,"low":67.15,"preClose":65.91,"open":67.85,"turnoverRate":0.019491,"peRate":3.064961,"amplitude":0.040358,"marketValue":8437330000,"askSize":21,"bidSize":21,"askPrice":70.92,"bidPrice":68.38,"week52High":92.46,"week52Low":25.62,"changeRate5Day":-0.039796,"changeRate20Day":-0.220981,"changeRate60Day":-0.072739,"changeRateWTD":0.036569,"changeRateMTD":-0.106026,"changeRateQTD":-0.093945,"changeRateYTD":1.571165,"amount":142021412.075806,"eps":22.750696,"lyrEps":-1.393197,"lyrPeRate":0,"pbRate":1.060499,"volumeRatio":0.752236,"committee":0,"roa":0.113749,"roe":0.406518,"changeRate5Min":0.001364,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1,"divideRate":0.015775,"floatMarketCap":7339861453.830001,"shortable":3,"shares":121000000,"floatShares":105261171,"hourTrading":{"tag":"盘后","latestPrice":69.3945,"preClose":69.73,"latestTime":"16:50 EST","volume":35389,"amount":2467704.519815,"timestamp":1794433809458,"change":-0.33550000000001035,"changeRate":-0.004811415459630149},"preHourTrading":{"tag":"盘前","latestPrice":67.61,"preClose":65.91,"latestTime":"09:26 EST","volume":2047,"amount":138934.82327,"timestamp":1794407213462,"change":1.7000000000000028,"changeRate":0.025792747686238855},"postHourTrading":{"tag":"盘后","latestPrice":69.3945,"preClose":69.73,"latestTime":"16:50 EST","volume":35389,"amount":2467704.519815,"timestamp":1794433809458,"change":-0.33550000000001035,"changeRate":-0.004811415459630149},"overnightTrading":{"tag":"夜盘","latestPrice":65.91000366210938,"preClose":65.91000366210938,"latestTime":"20261111 04:00 EST","volume":0,"amount":0,"timestamp":1794387600000,"change":0,"changeRate":0},"impliedVol":0.6956,"impliedVolPercentile":0.3745},{"symbol":"ON","nameCN":"ON Semiconductor","changeRate":0.057607,"change":4.01,"latestPrice":73.62,"close":73.62,"volume":9248339,"market":"US","high":74.835,"low":70.34,"preClose":69.61,"open":72.37,"turnoverRate":0.023892,"peRate":42.819852,"amplitude":0.064574,"marketValue":28661128900.02,"askSize":85,"bidSize":10,"askPrice":73.82,"bidPrice":72.34,"week52High":134.92,"week52Low":44.56,"changeRate5Day":0.033408,"changeRate20Day":0.003544,"changeRate60Day":-0.073029,"changeRateWTD":0.162849,"changeRateMTD":0.027208,"changeRateQTD":-0.042279,"changeRateYTD":0.359557,"amount":678588618.695442,"eps":1.719296,"lyrEps":0.29,"lyrPeRate":253.862069,"pbRate":3.790603,"volumeRatio":0.622561,"committee":-0.789474,"roa":0.06032,"roe":0.089092,"changeRate5Min":0.002656,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":28496927735.460003,"shortable":0,"shares":389311721,"floatShares":387081333,"hourTrading":{"tag":"盘后","latestPrice":73.62,"preClose":73.62,"latestTime":"16:44 EST","volume":357805,"amount":26340646.971625,"timestamp":1794433456198,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":72.66,"preClose":69.61,"latestTime":"09:29 EST","volume":107488,"amount":7528883.56016,"timestamp":1794407399999,"change":3.049999999999997,"changeRate":0.04381554374371494},"postHourTrading":{"tag":"盘后","latestPrice":73.62,"preClose":73.62,"latestTime":"16:44 EST","volume":357805,"amount":26340646.971625,"timestamp":1794433456198,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":72.12999725341797,"preClose":69.61000061035156,"latestTime":"20261111 04:00 EST","volume":3339,"amount":239552,"timestamp":1794387600917,"change":2.5199966430664062,"changeRate":0.036201646616444115},"impliedVol":0.643,"impliedVolPercentile":0.6295}]}}}