US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

1,811.12

+11.570.64%

Number of Gainers:863

Number of Losers:156

Number of Flat:15

PE:- -

High:1,814.38

Open:1,799.87

Low:1,799.87

Close:1,799.61

Volume:1.21B

Turnover:145.72B

Market Cap:84.82T

Float Cap:79.25T

Loading ...

Constituent

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

BP PLC US BP	44.235	+3.11%	+1.34	8.47M	372.44M	115.79B
DexCom US DXCM	68.4	+3.11%	+2.06	499.75K	34.06M	26.32B
Invesco US IVZ	23.745	+3.10%	+0.7150	567.88K	13.52M	10.57B
Logitech International SA US LOGI	97.59	+3.07%	+2.91	266.59K	25.69M	14.37B
Airbnb, Inc. US ABNB	132.26	+3.07%	+3.94	550.78K	72.71M	80.51B
Direxion Daily Small Cap Bull 3x Shares US TNA	46.46	+3.06%	+1.38	3.89M	180.54M	1.48B
Ally US ALLY	37.06	+3.06%	+1.10	459.00K	17.01M	11.42B
Okta Inc. US OKTA	79.52	+3.06%	+2.36	556.52K	44.14M	14.09B
Direxion Daily S&P Biotech Bull 3x Shares US LABU	160.985	+3.04%	+4.75	172.67K	27.39M	519.09M
IQVIA US IQV	169.835	+3.00%	+4.95	227.97K	38.78M	28.53B
LyondellBasell Industries NV US LYB	73.2	+2.98%	+2.12	925.24K	67.06M	23.56B
Wix.com US WIX	90.58	+2.98%	+2.62	551.74K	49.88M	4.99B
UiPath US PATH	11.914	+2.97%	+0.3440	5.56M	66.14M	6.37B
ZoomInfo Technologies Inc. US GTM	5.95	+2.94%	+0.1700	831.60K	4.96M	1.82B
Twist Bioscience Corp US TWST	46.33	+2.93%	+1.32	123.00K	5.70M	2.83B
Eastman Chemical US EMN	71.61	+2.93%	+2.04	231.31K	16.55M	8.17B
BILL HOLDINGS INC US BILL	40.75	+2.93%	+1.16	349.66K	14.27M	4.03B
Baxter US BAX	17.58	+2.93%	+0.5000	1.18M	20.63M	9.04B
Seagate Technology PLC US STX	410.43	+2.92%	+11.65	716.79K	290.25M	89.47B
Zoetis US ZTS	121.565	+2.89%	+3.42	867.64K	104.80M	51.32B

1 2 3 4 5 6 ...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.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/BK4585?page=4"},"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":1811.1776,"timestamp":1773758087566,"preClose":1799.608,"halted":0,"volume":1209983756,"delay":0,"changeRate":0.006429,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":11.56958,"latestTime":"03-17 10:34:47 EDT","open":1799.8732,"high":1814.3835,"low":1799.8732,"amount":145717368534.77856,"amplitude":0.008063,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1773777600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.854265,"peRate":27.107875,"turnoverRate":0.002084,"increases":861,"decrements":155,"flats":7,"marketCap":84824931330876.5,"floatMarketCap":79254521323996.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1814.3835,"amplitude":0.008063,"preClose":1799.608,"low":1799.8732,"pbRate":"4.854265","latestPrice":1811.1154,"volume":1209053178,"delay":0,"open":1799.8732,"prevYearClose":1827.5802,"prevWeekClose":1780.9408,"prevMonthClose":1854.44,"prevQuarterClose":1827.5802,"fiveDayClose":1821.2639,"twentyDayClose":1839.9006,"sixtyDayClose":1789.6309,"secType":"PLATE","market":"US","turnoverRate":0.002083,"peRate":27.107875,"marketCap":84829476166748.5,"floatMarketCap":79258585767932.5,"timestamp":1773758083352,"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":863,"down":156,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:3,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"BP","nameCN":"BP PLC","changeRate":0.031119,"change":1.335,"latestPrice":44.235,"close":44.235,"volume":8470586,"market":"US","high":44.265,"low":43.5101,"preClose":42.9,"open":43.67,"turnoverRate":0.003433,"peRate":2168.382275,"amplitude":0.017597,"marketValue":115789443106.5,"askSize":3210,"bidSize":800,"askPrice":44.24,"bidPrice":44.23,"week52High":44.265,"week52Low":25.2249,"changeRate5Day":0.107536,"changeRate20Day":0.177716,"changeRate60Day":0.28329,"changeRateWTD":0.036677,"changeRateMTD":0.138317,"changeRateQTD":0.273683,"changeRateYTD":0.273683,"amount":372441207.438385,"eps":0.0204,"lyrEps":0.0204,"lyrPeRate":2168.382353,"pbRate":2.183429,"volumeRatio":3.215657,"committee":-0.619952,"roa":0.032202,"roe":0.017003,"changeRate5Min":0.000113,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.9776,"divideRate":0.044707,"floatMarketCap":109134984765.51,"shortable":3,"shares":2617597900,"floatShares":2467163666,"preHourTrading":{"tag":"盘前","latestPrice":43.67,"preClose":42.9,"latestTime":"09:29 EDT","volume":5264515,"amount":226061580.21542,"timestamp":1773754199844,"change":0.7700000000000031,"changeRate":0.017948717948718024},"postHourTrading":{"tag":"盘后","latestPrice":42.9383,"preClose":42.9,"latestTime":"19:59 EDT","volume":6575533,"amount":281490246.9099,"timestamp":1773705597114,"change":0.03829999999999956,"changeRate":0.0008927738927738825},"overnightTrading":{"tag":"夜盘","latestPrice":43.11000061035156,"preClose":42.900001525878906,"latestTime":"20260317 04:00 EDT","volume":1154,"amount":49624,"timestamp":1773734401360,"change":0.20999908447265625,"changeRate":0.00489508338003151},"impliedVol":0.3577,"impliedVolPercentile":0.8566},{"symbol":"DXCM","nameCN":"DexCom","changeRate":0.031052,"change":2.06,"latestPrice":68.4,"close":68.4,"volume":499745,"market":"US","high":68.68,"low":66.99,"preClose":66.34,"open":67.11,"turnoverRate":0.001308,"peRate":32.734806,"amplitude":0.025475,"marketValue":26324755192.8,"askSize":118,"bidSize":140,"askPrice":68.39,"bidPrice":68.34,"week52High":89.98,"week52Low":54.11,"changeRate5Day":0.008998,"changeRate20Day":-0.028823,"changeRate60Day":0.040304,"changeRateWTD":0.064757,"changeRateMTD":-0.068501,"changeRateQTD":0.030586,"changeRateYTD":0.030586,"amount":34059452.6334,"eps":2.089519,"lyrEps":2.089519,"lyrPeRate":32.734806,"pbRate":9.586582,"volumeRatio":0.719556,"committee":-0.166667,"roa":0.088873,"roe":0.344965,"changeRate5Min":0.000658,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":26128800000.000004,"shortable":3,"shares":384864842,"floatShares":382000000,"preHourTrading":{"tag":"盘前","latestPrice":67.15,"preClose":66.34,"latestTime":"09:29 EDT","volume":219,"amount":14518.34877,"timestamp":1773754199998,"change":0.8100000000000023,"changeRate":0.012209828157974107},"postHourTrading":{"tag":"盘后","latestPrice":66.81,"preClose":66.34,"latestTime":"19:58 EDT","volume":1085393,"amount":72004936.85,"timestamp":1773705538339,"change":0.46999999999999886,"changeRate":0.00708471510400963},"overnightTrading":{"tag":"夜盘","latestPrice":66.29000091552734,"preClose":66.33999633789062,"latestTime":"20260317 04:00 EDT","volume":36,"amount":2390,"timestamp":1773734401415,"change":-0.04999542236328125,"changeRate":-0.0007536241351090633},"impliedVol":0.4427,"impliedVolPercentile":0.3665},{"symbol":"IVZ","nameCN":"Invesco","changeRate":0.031046,"change":0.715,"latestPrice":23.745,"close":23.745,"volume":567883,"market":"US","high":23.93,"low":23.52,"preClose":23.03,"open":23.55,"turnoverRate":0.001593,"peRate":0,"amplitude":0.017803,"marketValue":10568730910.5,"askSize":222,"bidSize":320,"askPrice":23.75,"bidPrice":23.74,"week52High":29.61,"week52Low":11.6,"changeRate5Day":-0.009387,"changeRate20Day":-0.100568,"changeRate60Day":-0.100568,"changeRateWTD":0.032391,"changeRateMTD":-0.095773,"changeRateQTD":-0.096117,"changeRateYTD":-0.096117,"amount":13520178.281328,"eps":-1.604728,"lyrEps":-1.604728,"lyrPeRate":0,"pbRate":1.087262,"volumeRatio":0.725719,"committee":0.180812,"roa":0.025971,"roe":-0.012192,"changeRate5Min":0.000632,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.84,"divideRate":0.035376,"floatMarketCap":8464368324.990001,"shortable":3,"shares":445092900,"floatShares":356469502,"preHourTrading":{"tag":"盘前","latestPrice":23.38,"preClose":23.03,"latestTime":"09:29 EDT","volume":1160,"amount":27104.80012,"timestamp":1773754199188,"change":0.34999999999999787,"changeRate":0.015197568389057657},"postHourTrading":{"tag":"盘后","latestPrice":23.03,"preClose":23.03,"latestTime":"19:11 EDT","volume":85393,"amount":1966604.104,"timestamp":1773702701055,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":23.030000686645508,"preClose":23.030000686645508,"latestTime":"20260317 04:00 EDT","volume":0,"amount":0,"timestamp":1773734400000,"change":0,"changeRate":0},"impliedVol":0.492,"impliedVolPercentile":0.8884},{"symbol":"LOGI","nameCN":"Logitech International SA","changeRate":0.030735,"change":2.91,"latestPrice":97.59,"close":97.59,"volume":266592,"market":"US","high":97.59,"low":95.77,"preClose":94.68,"open":95.77,"turnoverRate":0.001814,"peRate":20.479828,"amplitude":0.019223,"marketValue":14374653333.84,"askSize":420,"bidSize":253,"askPrice":97.56,"bidPrice":97.49,"week52High":123.01,"week52Low":64.73,"changeRate5Day":0.073125,"changeRate20Day":0.085057,"changeRate60Day":-0.084006,"changeRateWTD":0.052183,"changeRateMTD":0.061338,"changeRateQTD":-0.026242,"changeRateYTD":-0.026242,"amount":25691160.580078,"eps":4.765177,"lyrEps":4.13,"lyrPeRate":23.62954,"pbRate":6.154263,"volumeRatio":2.105437,"committee":-0.904762,"roa":0.122221,"roe":0.320731,"changeRate5Min":0.005253,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5768,"divideRate":0.016157,"floatMarketCap":14341784241.12,"shortable":3,"shares":147296376,"floatShares":146959568,"preHourTrading":{"tag":"盘前","latestPrice":95.79,"preClose":94.68,"latestTime":"09:25 EDT","volume":5151,"amount":492471.39945,"timestamp":1773753946212,"change":1.1099999999999994,"changeRate":0.01172370088719898},"postHourTrading":{"tag":"盘后","latestPrice":94.68,"preClose":94.68,"latestTime":"16:50 EDT","volume":5972,"amount":565427.23,"timestamp":1773694211842,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":94.68000030517578,"preClose":94.68000030517578,"latestTime":"20260317 04:00 EDT","volume":0,"amount":0,"timestamp":1773734400000,"change":0,"changeRate":0},"impliedVol":0.4047,"impliedVolPercentile":0.741},{"symbol":"ABNB","nameCN":"Airbnb, Inc.","changeRate":0.030704,"change":3.94,"latestPrice":132.26,"close":132.26,"volume":550778,"market":"US","high":133.54,"low":129.55,"preClose":128.32,"open":129.6,"turnoverRate":0.001183,"peRate":32.775647,"amplitude":0.031094,"marketValue":80508500414,"askSize":200,"bidSize":105,"askPrice":132.21,"bidPrice":132.13,"week52High":143.8799,"week52Low":99.88,"changeRate5Day":-0.001359,"changeRate20Day":0.064638,"changeRate60Day":-0.011362,"changeRateWTD":0.047189,"changeRateMTD":-0.021094,"changeRateQTD":-0.025494,"changeRateYTD":-0.025494,"amount":72714335.824371,"eps":4.035313,"lyrEps":4.035313,"lyrPeRate":32.775648,"pbRate":9.819307,"volumeRatio":1.011981,"committee":-0.311475,"roa":0.073667,"roe":0.302329,"changeRate5Min":0.00197,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":61592027007.74,"shortable":3,"shares":608713900,"floatShares":465688999,"preHourTrading":{"tag":"盘前","latestPrice":129.5,"preClose":128.32,"latestTime":"09:29 EDT","volume":1658,"amount":213354.15912,"timestamp":1773754167046,"change":1.1800000000000068,"changeRate":0.009195760598503794},"postHourTrading":{"tag":"盘后","latestPrice":127.88,"preClose":128.32,"latestTime":"19:48 EDT","volume":77903,"amount":9996197.1917,"timestamp":1773704931689,"change":-0.4399999999999977,"changeRate":-0.0034289276807979874},"overnightTrading":{"tag":"夜盘","latestPrice":127.81999969482422,"preClose":128.32000732421875,"latestTime":"20260317 04:00 EDT","volume":90,"amount":11496,"timestamp":1773734401102,"change":-0.5000076293945312,"changeRate":-0.003896567961776926},"impliedVol":0.3838,"impliedVolPercentile":0.4343},{"symbol":"TNA","nameCN":"Direxion Daily Small Cap Bull 3x Shares","changeRate":0.030612,"change":1.38,"latestPrice":46.46,"close":46.46,"volume":3889089,"market":"US","high":46.809,"low":45.76,"preClose":45.08,"open":45.81,"turnoverRate":0.122298,"peRate":0,"amplitude":0.02327,"marketValue":1477428046.46,"askSize":60,"bidSize":60,"askPrice":46.46,"bidPrice":46.45,"week52High":60.4362,"week52Low":18.01,"changeRate5Day":-0.027016,"changeRate20Day":-0.140585,"changeRate60Day":0.001725,"changeRateWTD":0.060005,"changeRateMTD":-0.120076,"changeRateQTD":0.020202,"changeRateYTD":0.020202,"amount":180539530.371037,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.547878,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.003022,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3556,"divideRate":0.007654,"floatMarketCap":1477428046.46,"shortable":3,"shares":31800001,"floatShares":31800001,"preHourTrading":{"tag":"盘前","latestPrice":45.7496,"preClose":45.08,"latestTime":"09:29 EDT","volume":324704,"amount":14404065.236512,"timestamp":1773754198997,"change":0.6696000000000026,"changeRate":0.014853593611357645},"postHourTrading":{"tag":"盘后","latestPrice":44.83,"preClose":45.08,"latestTime":"19:59 EDT","volume":120540,"amount":5408477.0677,"timestamp":1773705583805,"change":-0.25,"changeRate":-0.005545696539485359},"overnightTrading":{"tag":"夜盘","latestPrice":43.709999084472656,"preClose":45.08000183105469,"latestTime":"20260317 04:00 EDT","volume":264888,"amount":11656947,"timestamp":1773734401430,"change":-1.3700027465820312,"changeRate":-0.030390476728824455},"impliedVol":0.8741,"impliedVolPercentile":0.8964},{"symbol":"ALLY","nameCN":"Ally","changeRate":0.03059,"change":1.1,"latestPrice":37.06,"close":37.06,"volume":458999,"market":"US","high":37.25,"low":36.57,"preClose":35.96,"open":36.57,"turnoverRate":0.001655,"peRate":15.637132,"amplitude":0.01891,"marketValue":11416451406.7,"askSize":40,"bidSize":20,"askPrice":37.08,"bidPrice":37.04,"week52High":47.27,"week52Low":29.52,"changeRate5Day":-0.008561,"changeRate20Day":-0.102446,"changeRate60Day":-0.169803,"changeRateWTD":0.025457,"changeRateMTD":-0.060345,"changeRateQTD":-0.181718,"changeRateYTD":-0.181718,"amount":17008495.239601,"eps":2.37,"lyrEps":2.37,"lyrPeRate":15.637131,"pbRate":0.86659,"volumeRatio":0.673159,"committee":-0.333333,"roa":0.004393,"roe":0.057957,"changeRate5Min":0,"earningDate":1776355200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2011,"divideRate":0.03241,"floatMarketCap":10277042818.5,"shortable":3,"shares":308053195,"floatShares":277308225,"preHourTrading":{"tag":"盘前","latestPrice":36.42,"preClose":35.96,"latestTime":"09:19 EDT","volume":609,"amount":21989.835945,"timestamp":1773753558535,"change":0.46000000000000085,"changeRate":0.012791991101223605},"postHourTrading":{"tag":"盘后","latestPrice":36.1,"preClose":35.96,"latestTime":"19:08 EDT","volume":43052,"amount":1548263.198,"timestamp":1773702522154,"change":0.14000000000000057,"changeRate":0.003893214682981106},"overnightTrading":{"tag":"夜盘","latestPrice":35.959999084472656,"preClose":35.959999084472656,"latestTime":"20260317 04:00 EDT","volume":29,"amount":1042,"timestamp":1773734401258,"change":0,"changeRate":0},"impliedVol":0.4644,"impliedVolPercentile":0.9044},{"symbol":"OKTA","nameCN":"Okta Inc.","changeRate":0.030586,"change":2.36,"latestPrice":79.52,"close":79.52,"volume":556515,"market":"US","high":80.59,"low":77,"preClose":77.16,"open":77.08,"turnoverRate":0.00335,"peRate":60.702293,"amplitude":0.046527,"marketValue":14093347173.92,"askSize":40,"bidSize":206,"askPrice":79.54,"bidPrice":79.48,"week52High":127.567,"week52Low":68.77,"changeRate5Day":-0.001131,"changeRate20Day":-0.035654,"changeRate60Day":-0.100656,"changeRateWTD":0.004548,"changeRateMTD":0.096828,"changeRateQTD":-0.080375,"changeRateYTD":-0.080375,"amount":44135696.006584,"eps":1.31,"lyrEps":1.31,"lyrPeRate":60.70229,"pbRate":2.013623,"volumeRatio":1.167447,"committee":0.674797,"roa":0.009988,"roe":0.035064,"changeRate5Min":-0.000377,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13210000844.32,"shortable":3,"shares":177230221,"floatShares":166121741,"preHourTrading":{"tag":"盘前","latestPrice":77.1,"preClose":77.16,"latestTime":"09:29 EDT","volume":2082,"amount":160763.57667,"timestamp":1773754199999,"change":-0.060000000000002274,"changeRate":-0.0007776049766718802},"postHourTrading":{"tag":"盘后","latestPrice":77.2,"preClose":77.16,"latestTime":"19:59 EDT","volume":61180,"amount":4720815.5384,"timestamp":1773705571308,"change":0.04000000000000625,"changeRate":0.0005184033177813149},"overnightTrading":{"tag":"夜盘","latestPrice":77.19000244140625,"preClose":77.16000366210938,"latestTime":"20260317 04:00 EDT","volume":521,"amount":40215,"timestamp":1773734401409,"change":0.029998779296875,"changeRate":0.00038878664946987774},"impliedVol":0.4801,"impliedVolPercentile":0.5179},{"symbol":"LABU","nameCN":"Direxion Daily S&P Biotech Bull 3x Shares","changeRate":0.03037,"change":4.745,"latestPrice":160.985,"close":160.985,"volume":172666,"market":"US","high":161.26,"low":155.61,"preClose":156.24,"open":157.3,"turnoverRate":0.053548,"peRate":0,"amplitude":0.036162,"marketValue":519093878.71,"askSize":40,"bidSize":100,"askPrice":161.11,"bidPrice":160.9,"week52High":198.18,"week52Low":32.55,"changeRate5Day":-0.061312,"changeRate20Day":-0.006695,"changeRate60Day":0.028592,"changeRateWTD":0.081525,"changeRateMTD":-0.067834,"changeRateQTD":0.010007,"changeRateYTD":0.010007,"amount":27391244.085236,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.483522,"committee":0.764706,"roa":0,"roe":0,"changeRate5Min":0.006971,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3437,"divideRate":0.008347,"floatMarketCap":519093878.71,"shortable":3,"shares":3224486,"floatShares":3224486,"preHourTrading":{"tag":"盘前","latestPrice":157.98,"preClose":156.24,"latestTime":"09:28 EDT","volume":3731,"amount":579161.18988,"timestamp":1773754129536,"change":1.7399999999999807,"changeRate":0.01113671274961585},"postHourTrading":{"tag":"盘后","latestPrice":155.6,"preClose":156.24,"latestTime":"19:59 EDT","volume":2842,"amount":443402.765,"timestamp":1773705575958,"change":-0.6400000000000148,"changeRate":-0.004096262160778384},"overnightTrading":{"tag":"夜盘","latestPrice":152.6199951171875,"preClose":156.24000549316406,"latestTime":"20260317 04:00 EDT","volume":1354,"amount":208398,"timestamp":1773734401433,"change":-3.6200103759765625,"changeRate":-0.023169548442795902},"impliedVol":1.0453,"impliedVolPercentile":0.8725},{"symbol":"IQV","nameCN":"IQVIA","changeRate":0.02999,"change":4.945,"latestPrice":169.835,"close":169.835,"volume":227974,"market":"US","high":171.62,"low":166.745,"preClose":164.89,"open":166.745,"turnoverRate":0.001425,"peRate":21.662627,"amplitude":0.029565,"marketValue":28532280000,"askSize":139,"bidSize":200,"askPrice":170.01,"bidPrice":169.66,"week52High":247.045,"week52Low":134.645,"changeRate5Day":-0.006406,"changeRate20Day":0.032808,"changeRate60Day":-0.233008,"changeRateWTD":0.031053,"changeRateMTD":-0.050193,"changeRateQTD":-0.246551,"changeRateYTD":-0.246551,"amount":38780452.041321,"eps":7.84,"lyrEps":7.84,"lyrPeRate":21.662628,"pbRate":4.387557,"volumeRatio":0.933357,"committee":0.179941,"roa":0.050533,"roe":0.214381,"changeRate5Min":-0.000441,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":27173600000,"shortable":3,"shares":168000000,"floatShares":160000000,"preHourTrading":{"tag":"盘前","latestPrice":164.99,"preClose":164.89,"latestTime":"08:25 EDT","volume":137,"amount":22605.10001,"timestamp":1773750303657,"change":0.10000000000002274,"changeRate":0.0006064649160047471},"postHourTrading":{"tag":"盘后","latestPrice":164.89,"preClose":164.89,"latestTime":"19:18 EDT","volume":25820,"amount":4257484.58,"timestamp":1773703100245,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":164.88999938964844,"preClose":164.88999938964844,"latestTime":"20260317 04:00 EDT","volume":0,"amount":0,"timestamp":1773734400000,"change":0,"changeRate":0},"impliedVol":0.448,"impliedVolPercentile":0.7849},{"symbol":"LYB","nameCN":"LyondellBasell Industries NV","changeRate":0.029826,"change":2.12,"latestPrice":73.2,"close":73.2,"volume":925236,"market":"US","high":73.23,"low":71.2,"preClose":71.08,"open":71.5,"turnoverRate":0.003621,"peRate":0,"amplitude":0.028559,"marketValue":23561100964.8,"askSize":600,"bidSize":100,"askPrice":73.22,"bidPrice":73.14,"week52High":75.62,"week52Low":41.58,"changeRate5Day":0.115684,"changeRate20Day":0.30761,"changeRate60Day":0.672761,"changeRateWTD":0.012448,"changeRateMTD":0.272601,"changeRateQTD":0.690531,"changeRateYTD":0.690531,"amount":67063423.734833,"eps":-2.34,"lyrEps":-2.34,"lyrPeRate":0,"pbRate":2.336947,"volumeRatio":0.506886,"committee":-0.714286,"roa":0.016881,"roe":-0.069488,"changeRate5Min":0.002191,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.45,"divideRate":0.074454,"floatMarketCap":18703752314.4,"shortable":3,"shares":321872964,"floatShares":255515742,"preHourTrading":{"tag":"盘前","latestPrice":71.5,"preClose":71.08,"latestTime":"09:27 EDT","volume":1604,"amount":114338.70994,"timestamp":1773754070134,"change":0.4200000000000017,"changeRate":0.0059088351153629955},"postHourTrading":{"tag":"盘后","latestPrice":71.0279,"preClose":71.08,"latestTime":"19:46 EDT","volume":57971,"amount":4120655.8944,"timestamp":1773704770654,"change":-0.052099999999995816,"changeRate":-0.0007329769274056812},"overnightTrading":{"tag":"夜盘","latestPrice":70.98999786376953,"preClose":71.08000183105469,"latestTime":"20260317 04:00 EDT","volume":3546,"amount":251048,"timestamp":1773734401272,"change":-0.09000396728515625,"changeRate":-0.0012662347350395498},"impliedVol":0.5831,"impliedVolPercentile":0.9084},{"symbol":"WIX","nameCN":"Wix.com","changeRate":0.029786,"change":2.62,"latestPrice":90.58,"close":90.58,"volume":551743,"market":"US","high":91.75,"low":87.63,"preClose":87.96,"open":87.83,"turnoverRate":0.010351,"peRate":102.931819,"amplitude":0.046839,"marketValue":4986202550,"askSize":200,"bidSize":5,"askPrice":90.78,"bidPrice":90.51,"week52High":191.24,"week52Low":60.22,"changeRate5Day":0.005439,"changeRate20Day":0.330689,"changeRate60Day":-0.129373,"changeRateWTD":0.028267,"changeRateMTD":0.285552,"changeRateQTD":-0.128116,"changeRateYTD":-0.128116,"amount":49877525.947243,"eps":0.88,"lyrEps":0.88,"lyrPeRate":102.931818,"pbRate":-13.62343,"volumeRatio":1.406578,"committee":-0.95122,"roa":0.000803,"roe":-7.536722,"changeRate5Min":-0.001543,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4828015268.44,"shortable":3,"shares":55047500,"floatShares":53301118,"preHourTrading":{"tag":"盘前","latestPrice":87.82,"preClose":87.96,"latestTime":"09:29 EDT","volume":1050,"amount":92073.387,"timestamp":1773754199999,"change":-0.14000000000000057,"changeRate":-0.0015916325602546677},"postHourTrading":{"tag":"盘后","latestPrice":87.88,"preClose":87.96,"latestTime":"19:05 EDT","volume":66305,"amount":5832062.43,"timestamp":1773702302772,"change":-0.0799999999999983,"changeRate":-0.0009095043201455014},"overnightTrading":{"tag":"夜盘","latestPrice":87.83000183105469,"preClose":87.95999908447266,"latestTime":"20260317 04:00 EDT","volume":1028,"amount":89695,"timestamp":1773734401336,"change":-0.12999725341796875,"changeRate":-0.0014779133102664711},"impliedVol":0.5616,"impliedVolPercentile":0.4741},{"symbol":"PATH","nameCN":"UiPath","changeRate":0.029732,"change":0.344,"latestPrice":11.914,"close":11.914,"volume":5556965,"market":"US","high":12.09,"low":11.56,"preClose":11.57,"open":11.57,"turnoverRate":0.013145,"peRate":22.911539,"amplitude":0.045808,"marketValue":6371007735.176,"askSize":366,"bidSize":520,"askPrice":11.92,"bidPrice":11.91,"week52High":19.84,"week52Low":9.38,"changeRate5Day":0.027955,"changeRate20Day":0.089031,"changeRate60Day":-0.253509,"changeRateWTD":0.028843,"changeRateMTD":0.110345,"changeRateQTD":-0.273093,"changeRateYTD":-0.273093,"amount":66135989.668427,"eps":0.52,"lyrEps":0.52,"lyrPeRate":22.911538,"pbRate":3.05918,"volumeRatio":0.47616,"committee":-0.908397,"roa":0.012605,"roe":0.143739,"changeRate5Min":0.000756,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5036615228.078,"shortable":3,"shares":534749684,"floatShares":422747627,"preHourTrading":{"tag":"盘前","latestPrice":11.6,"preClose":11.57,"latestTime":"09:24 EDT","volume":112763,"amount":1304375.290015,"timestamp":1773753887957,"change":0.02999999999999936,"changeRate":0.0025929127052722006},"postHourTrading":{"tag":"盘后","latestPrice":11.5439,"preClose":11.57,"latestTime":"19:59 EDT","volume":397183,"amount":4594858.702,"timestamp":1773705574377,"change":-0.026099999999999568,"changeRate":-0.002255834053586825},"overnightTrading":{"tag":"夜盘","latestPrice":11.510000228881836,"preClose":11.569999694824219,"latestTime":"20260317 04:00 EDT","volume":15274,"amount":176338,"timestamp":1773734401431,"change":-0.05999946594238281,"changeRate":-0.0051857793885010444},"impliedVol":0.694,"impliedVolPercentile":0.6335},{"symbol":"GTM","nameCN":"ZoomInfo Technologies Inc.","changeRate":0.029412,"change":0.17,"latestPrice":5.95,"close":5.95,"volume":831603,"market":"US","high":6.06,"low":5.8,"preClose":5.78,"open":5.8,"turnoverRate":0.003313,"peRate":15.657895,"amplitude":0.044983,"marketValue":1816503131.8,"askSize":756,"bidSize":771,"askPrice":5.95,"bidPrice":5.94,"week52High":12.51,"week52Low":5.74,"changeRate5Day":-0.057052,"changeRate20Day":-0.083205,"changeRate60Day":-0.409136,"changeRateWTD":0.020583,"changeRateMTD":-0.041868,"changeRateQTD":-0.414946,"changeRateYTD":-0.414946,"amount":4963916.707561,"eps":0.38,"lyrEps":0.38,"lyrPeRate":15.657895,"pbRate":1.204019,"volumeRatio":0.684195,"committee":0.009823,"roa":0.025761,"roe":0.077571,"changeRate5Min":-0.00084,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1493449994.05,"shortable":3,"shares":305294644,"floatShares":250999999,"preHourTrading":{"tag":"盘前","latestPrice":5.8,"preClose":5.78,"latestTime":"09:29 EDT","volume":654,"amount":3793.02015,"timestamp":1773754199999,"change":0.019999999999999574,"changeRate":0.0034602076124566734},"postHourTrading":{"tag":"盘后","latestPrice":5.8,"preClose":5.78,"latestTime":"19:47 EDT","volume":147433,"amount":852346.55,"timestamp":1773704834354,"change":0.019999999999999574,"changeRate":0.0034602076124566734},"overnightTrading":{"tag":"夜盘","latestPrice":5.599999904632568,"preClose":5.78000020980835,"latestTime":"20260317 04:00 EDT","volume":19,"amount":106,"timestamp":1773734400811,"change":-0.18000030517578125,"changeRate":-0.031141920180267537},"impliedVol":0.6149,"impliedVolPercentile":0.6509},{"symbol":"TWST","nameCN":"Twist Bioscience Corp","changeRate":0.029327,"change":1.32,"latestPrice":46.33,"close":46.33,"volume":122998,"market":"US","high":46.81,"low":45.29,"preClose":45.01,"open":45.39,"turnoverRate":0.002076,"peRate":0,"amplitude":0.03377,"marketValue":2832988044.58,"askSize":100,"bidSize":101,"askPrice":46.34,"bidPrice":46.25,"week52High":57.88,"week52Low":23.3,"changeRate5Day":0.020597,"changeRate20Day":-0.123865,"changeRate60Day":0.441955,"changeRateWTD":0.070471,"changeRateMTD":-0.012575,"changeRateQTD":0.460593,"changeRateYTD":0.460593,"amount":5695052.22863,"eps":-1.270296,"lyrEps":-1.298655,"lyrPeRate":0,"pbRate":6.211399,"volumeRatio":0.892495,"committee":0.004975,"roa":-0.134874,"roe":-0.167938,"changeRate5Min":0.006953,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2745429162.9,"shortable":3,"shares":61148026,"floatShares":59258130,"preHourTrading":{"tag":"盘前","latestPrice":45.49,"preClose":45.01,"latestTime":"07:10 EDT","volume":42,"amount":1910.58,"timestamp":1773745840390,"change":0.480000000000004,"changeRate":0.010664296822928326},"postHourTrading":{"tag":"盘后","latestPrice":44,"preClose":45.01,"latestTime":"19:44 EDT","volume":22059,"amount":992703.76,"timestamp":1773704685880,"change":-1.009999999999998,"changeRate":-0.02243945789824479},"overnightTrading":{"tag":"夜盘","latestPrice":45.0099983215332,"preClose":45.0099983215332,"latestTime":"20260317 04:00 EDT","volume":0,"amount":0,"timestamp":1773734400000,"change":0,"changeRate":0},"impliedVol":0.7478,"impliedVolPercentile":0.5139},{"symbol":"EMN","nameCN":"Eastman Chemical","changeRate":0.029323,"change":2.04,"latestPrice":71.61,"close":71.61,"volume":231313,"market":"US","high":72.19,"low":69.64,"preClose":69.57,"open":69.64,"turnoverRate":0.002033,"peRate":17.465854,"amplitude":0.036654,"marketValue":8168538378,"askSize":4,"bidSize":24,"askPrice":71.75,"bidPrice":71.51,"week52High":92.1867,"week52Low":56.11,"changeRate5Day":0.034528,"changeRate20Day":-0.094805,"changeRate60Day":0.120131,"changeRateWTD":0.034079,"changeRateMTD":-0.051649,"changeRateQTD":0.121886,"changeRateYTD":0.121886,"amount":16547597.503998,"eps":4.1,"lyrEps":4.1,"lyrPeRate":17.465854,"pbRate":1.37033,"volumeRatio":0.752186,"committee":0.714286,"roa":0.039821,"roe":0.079905,"changeRate5Min":0.000909,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3295,"divideRate":0.046495,"floatMarketCap":8146037943.12,"shortable":3,"shares":114069800,"floatShares":113755592,"preHourTrading":{"tag":"盘前","latestPrice":69.57,"preClose":69.57,"latestTime":"08:02 EDT","volume":8,"amount":560.21824,"timestamp":1773748954050,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":68.789,"preClose":69.57,"latestTime":"19:46 EDT","volume":34386,"amount":2392038.799,"timestamp":1773704769383,"change":-0.7809999999999917,"changeRate":-0.01122610320540451},"overnightTrading":{"tag":"夜盘","latestPrice":69.56999969482422,"preClose":69.56999969482422,"latestTime":"20260317 04:00 EDT","volume":0,"amount":0,"timestamp":1773734400000,"change":0,"changeRate":0},"impliedVol":0.4741,"impliedVolPercentile":0.8446},{"symbol":"BILL","nameCN":"BILL HOLDINGS INC","changeRate":0.0293,"change":1.16,"latestPrice":40.75,"close":40.75,"volume":349655,"market":"US","high":41.37,"low":39.62,"preClose":39.59,"open":39.62,"turnoverRate":0.003805,"peRate":0,"amplitude":0.044203,"marketValue":4032637930,"askSize":232,"bidSize":103,"askPrice":40.83,"bidPrice":40.72,"week52High":57.21,"week52Low":35.4575,"changeRate5Day":-0.035959,"changeRate20Day":-0.096853,"changeRate60Day":-0.235029,"changeRateWTD":0.024127,"changeRateMTD":-0.084475,"changeRateQTD":-0.252842,"changeRateYTD":-0.252842,"amount":14272698.245506,"eps":-0.237398,"lyrEps":-0.072445,"lyrPeRate":0,"pbRate":1.059322,"volumeRatio":1.139307,"committee":-0.385075,"roa":-0.005094,"roe":-0.006357,"changeRate5Min":-0.001715,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3744782741.75,"shortable":3,"shares":98960440,"floatShares":91896509,"preHourTrading":{"tag":"盘前","latestPrice":39.6,"preClose":39.59,"latestTime":"08:45 EDT","volume":50,"amount":1980,"timestamp":1773751544986,"change":0.00999999999999801,"changeRate":0.0002525890376357163},"postHourTrading":{"tag":"盘后","latestPrice":39.59,"preClose":39.59,"latestTime":"18:03 EDT","volume":22172,"amount":877789.18,"timestamp":1773698633801,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":39.59000015258789,"preClose":39.59000015258789,"latestTime":"20260317 04:00 EDT","volume":0,"amount":0,"timestamp":1773734400000,"change":0,"changeRate":0},"impliedVol":0.6613,"impliedVolPercentile":0.5259},{"symbol":"BAX","nameCN":"Baxter","changeRate":0.029274,"change":0.5,"latestPrice":17.58,"close":17.58,"volume":1175944,"market":"US","high":17.655,"low":17.32,"preClose":17.08,"open":17.33,"turnoverRate":0.002299,"peRate":0,"amplitude":0.019614,"marketValue":9037101051.9,"askSize":200,"bidSize":105,"askPrice":17.58,"bidPrice":17.57,"week52High":35.03,"week52Low":16.84,"changeRate5Day":0.006873,"changeRate20Day":-0.152363,"changeRate60Day":-0.088647,"changeRateWTD":0.010345,"changeRateMTD":-0.136966,"changeRateQTD":-0.080063,"changeRateYTD":-0.080063,"amount":20629373.894806,"eps":-1.865497,"lyrEps":-1.865497,"lyrPeRate":0,"pbRate":1.474482,"volumeRatio":0.628453,"committee":-0.311475,"roa":0.028279,"roe":-0.137132,"changeRate5Min":0.000854,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.36,"divideRate":0.020478,"floatMarketCap":8992502472.96,"shortable":3,"shares":514055805,"floatShares":511518912,"preHourTrading":{"tag":"盘前","latestPrice":17.25,"preClose":17.08,"latestTime":"09:29 EDT","volume":459,"amount":7900.630218,"timestamp":1773754199084,"change":0.1700000000000017,"changeRate":0.009953161592505956},"postHourTrading":{"tag":"盘后","latestPrice":17.1919,"preClose":17.08,"latestTime":"19:58 EDT","volume":384707,"amount":6571243.1161,"timestamp":1773705494893,"change":0.11190000000000211,"changeRate":0.006551522248243684},"overnightTrading":{"tag":"夜盘","latestPrice":17.350000381469727,"preClose":17.079999923706055,"latestTime":"20260317 04:00 EDT","volume":570,"amount":9759,"timestamp":1773734401417,"change":0.2700004577636719,"changeRate":0.01580798940103781},"impliedVol":0.5006,"impliedVolPercentile":0.741},{"symbol":"STX","nameCN":"Seagate Technology PLC","changeRate":0.029214,"change":11.65,"latestPrice":410.43,"close":410.43,"volume":716785,"market":"US","high":412.55,"low":397.5,"preClose":398.78,"open":400.505,"turnoverRate":0.003382,"peRate":46.376269,"amplitude":0.03774,"marketValue":89473740000,"askSize":105,"bidSize":100,"askPrice":410.43,"bidPrice":409.62,"week52High":459.84,"week52Low":63.19,"changeRate5Day":0.068022,"changeRate20Day":-0.013247,"changeRate60Day":0.478228,"changeRateWTD":0.069636,"changeRateMTD":0.006351,"changeRateQTD":0.490359,"changeRateYTD":0.490359,"amount":290247701.051025,"eps":8.85,"lyrEps":6.77,"lyrPeRate":60.624815,"pbRate":194.931895,"volumeRatio":1.586341,"committee":-0.02439,"roa":0.194096,"roe":22.071428,"changeRate5Min":0.003386,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.9,"divideRate":0.007066,"floatMarketCap":86978056768.35,"shortable":3,"shares":218000000,"floatShares":211919345,"preHourTrading":{"tag":"盘前","latestPrice":400.08,"preClose":398.78,"latestTime":"09:29 EDT","volume":10807,"amount":4325625.38208,"timestamp":1773754199757,"change":1.3000000000000114,"changeRate":0.003259942825618164},"postHourTrading":{"tag":"盘后","latestPrice":399.9281,"preClose":398.78,"latestTime":"19:59 EDT","volume":141252,"amount":56342184.9279,"timestamp":1773705599328,"change":1.1480999999999995,"changeRate":0.002879031044686292},"overnightTrading":{"tag":"夜盘","latestPrice":393.5199890136719,"preClose":398.7799987792969,"latestTime":"20260317 04:00 EDT","volume":2132,"amount":845133,"timestamp":1773734401428,"change":-5.260009765625,"changeRate":-0.013190254731246263},"impliedVol":0.7087,"impliedVolPercentile":0.753},{"symbol":"ZTS","nameCN":"Zoetis","changeRate":0.028904,"change":3.415,"latestPrice":121.565,"close":121.565,"volume":867638,"market":"US","high":121.6625,"low":118.66,"preClose":118.15,"open":119.04,"turnoverRate":0.002056,"peRate":20.193522,"amplitude":0.025413,"marketValue":51315954944.585,"askSize":15,"bidSize":45,"askPrice":121.62,"bidPrice":121.45,"week52High":172.23,"week52Low":114.47,"changeRate5Day":0.008922,"changeRate20Day":-0.031817,"changeRate60Day":-0.005603,"changeRateWTD":0.051418,"changeRateMTD":-0.072731,"changeRateQTD":-0.033818,"changeRateYTD":-0.033818,"amount":104798128.995621,"eps":6.02,"lyrEps":6.02,"lyrPeRate":20.193522,"pbRate":15.40557,"volumeRatio":1.484972,"committee":0.5,"roa":0.152546,"roe":0.659918,"changeRate5Min":0.004337,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.03,"divideRate":0.016699,"floatMarketCap":51300430000,"shortable":3,"shares":422127709,"floatShares":422000000,"preHourTrading":{"tag":"盘前","latestPrice":118.55,"preClose":118.15,"latestTime":"09:27 EDT","volume":157,"amount":18577.94345,"timestamp":1773754029991,"change":0.3999999999999915,"changeRate":0.003385526872619479},"postHourTrading":{"tag":"盘后","latestPrice":118.18,"preClose":118.15,"latestTime":"19:47 EDT","volume":55327,"amount":6539265.7031,"timestamp":1773704853077,"change":0.030000000000001137,"changeRate":0.00025391451544647597},"overnightTrading":{"tag":"夜盘","latestPrice":118.1500015258789,"preClose":118.1500015258789,"latestTime":"20260317 04:00 EDT","volume":174,"amount":20624,"timestamp":1773734401357,"change":0,"changeRate":0},"impliedVol":0.3272,"impliedVolPercentile":0.6295}]}}}