US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Baillie Gifford Holdings

3,315.60

-69.0078-2.04%

Number of Gainers:30

Number of Losers:63

Number of Flat:1

PE:- -

High:3,388.26

Open:3,384.56

Low:3,314.82

Close:3,384.61

Volume:976.22M

Turnover:164.18B

Market Cap:21.56T

Float Cap:19.71T

Loading ...

Constituent

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

Markel US MKL	2151.09	+0.49%	+10.39	43.06K	92.49M	27.13B
Intuitive Surgical US ISRG	556.86	+0.41%	+2.28	1.71M	950.50M	197.40B
Pinterest, Inc. US PINS	25.88	+0.39%	+0.1000	18.35M	478.85M	17.48B
Penumbra US PEN	309.26	+0.38%	+1.16	494.20K	153.09M	12.11B
SiteOne Landscape Supply US SITE	127.55	+0.28%	+0.3500	440.19K	56.31M	5.68B
10x Genomics, Inc. US TXG	15.75	+0.25%	+0.0400	2.18M	34.71M	1.99B
Alnylam Pharmaceuticals US ALNY	392.1	+0.24%	+0.9300	1.04M	409.20M	51.80B
Netflix US NFLX	94.79	+0.23%	+0.2200	50.44M	4.83B	401.66B
Baidu US BIDU	119.5	+0.16%	+0.1900	2.48M	301.02M	41.11B
Service US SCI	78.5	+0.14%	+0.1100	1.03M	81.22M	11.00B
ProShares S&P 500 Dynamic Buffer ETF US FB	42.0702	0.00%	0.0000	155.00	6.51K	1.68M
Ryanair Holdings PLC US RYAAY	70.52	-0.03%	-0.0200	1.19M	84.84M	37.07B
Workday US WDAY	216	-0.05%	-0.1100	3.78M	820.17M	56.81B
Lyft, Inc. US LYFT	19.18	-0.05%	-0.0100	10.55M	203.76M	7.65B
Microsoft US MSFT	476.12	-0.06%	-0.2700	24.52M	11.70B	3.54T
Appian Corp US APPN	36.4	-0.08%	-0.0300	610.25K	22.32M	2.69B
MasterCard US MA	565.47	-0.10%	-0.5500	3.29M	1.86B	507.79B
Mettler-Toledo US MTD	1384.68	-0.13%	-1.7700	153.26K	212.52M	28.29B
Exact Sciences US EXAS	101.61	-0.15%	-0.1500	2.83M	287.98M	19.28B
Petroleo Brasileiro SA Petrobras US PBR	11.77	-0.17%	-0.0200	24.09M	282.91M	75.85B

1 2 3 4 5

{"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-web.itiger.com/stock/BK4548?page=2"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4548","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4548\",,,,,undefined,":{"symbol":"BK4548","market":"US","secType":"PLATE","nameCN":"Baillie Gifford Holdings","latestPrice":3315.6023,"timestamp":1766005199999,"preClose":3384.61,"halted":0,"volume":976220707,"delay":0,"changeRate":-0.020389,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-69.007813,"latestTime":"12-17 16:00:00 EST","open":3384.5635,"high":3388.258,"low":3314.8186,"amount":164184332444.09293,"amplitude":0.021698,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1766019600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":9.003112,"peRate":36.192305,"turnoverRate":0.009735,"increases":30,"decrements":63,"flats":1,"marketCap":21556768977554.125,"floatMarketCap":19714137985180.125},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4548\",,,,,undefined,":{"symbol":"BK4548","high":3388.258,"amplitude":0.021698,"preClose":3384.61,"low":3314.8186,"pbRate":"9.003112","latestPrice":3315.6023,"volume":976220707,"delay":0,"open":3384.5635,"prevYearClose":2742.1309,"prevWeekClose":3388.3828,"prevMonthClose":3429.0637,"prevQuarterClose":3351.8088,"fiveDayClose":3459.1404,"twentyDayClose":3330.0798,"sixtyDayClose":3323.0703,"secType":"PLATE","market":"US","turnoverRate":0.009735,"peRate":36.192305,"marketCap":21556768977554.125,"floatMarketCap":19714137985180.125,"timestamp":1766005199999,"nameCN":"Baillie Gifford Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4548\",,,,undefined,":{"bkCode":"BK4548","up":30,"down":63,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4548\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"MKL","nameCN":"Markel","changeRate":0.004854,"change":10.39,"latestPrice":2151.09,"close":2151.09,"volume":43064,"market":"US","high":2159.7,"low":2135,"preClose":2140.7,"open":2139.25,"turnoverRate":0.00348,"peRate":15.120031,"amplitude":0.011538,"marketValue":27125782672.5,"askSize":1,"bidSize":2,"askPrice":2160,"bidPrice":2151.09,"week52High":2194.31,"week52Low":1621.8925,"changeRate5Day":0.032307,"changeRate20Day":0.047952,"changeRate60Day":0.109593,"changeRateWTD":-0.007855,"changeRateMTD":0.033959,"changeRateQTD":0.125424,"changeRateYTD":0.24612,"amount":92485154.78125,"eps":142.267563,"lyrEps":199.686717,"lyrPeRate":10.772324,"pbRate":1.503587,"volumeRatio":0.812032,"committee":0.333333,"roa":0.028871,"roe":0.117587,"changeRate5Min":-0.000381,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":26617181103.99,"shortable":3,"shares":12610250,"floatShares":12373811,"hourTrading":{"tag":"盘后","latestPrice":2151.09,"preClose":2151.09,"latestTime":"18:15 EST","volume":5348,"amount":11503884.924,"timestamp":1766013310840},"preHourTrading":{"tag":"盘前","latestPrice":2140.7,"preClose":2140.7,"latestTime":"09:05 EST","volume":5001,"amount":10705650.702,"timestamp":1765980319878},"postHourTrading":{"tag":"盘后","latestPrice":2151.09,"preClose":2151.09,"latestTime":"18:15 EST","volume":5348,"amount":11503884.924,"timestamp":1766013310840},"overnightTrading":{"tag":"夜盘","latestPrice":2151.09,"preClose":2151.09,"latestTime":"20251217 04:00 EST","volume":0,"amount":0,"timestamp":1765962000000},"impliedVol":0.1607,"impliedVolPercentile":0.024},{"symbol":"ISRG","nameCN":"Intuitive Surgical","changeRate":0.004111,"change":2.28,"latestPrice":556.86,"close":556.86,"volume":1705736,"market":"US","high":561.455,"low":554,"preClose":554.58,"open":554.68,"turnoverRate":0.004812,"peRate":73.677073,"amplitude":0.013443,"marketValue":197404683210.78,"askSize":5,"bidSize":14,"askPrice":559,"bidPrice":557.25,"week52High":616,"week52Low":425,"changeRate5Day":0.001691,"changeRate20Day":0.018454,"changeRate60Day":0.243685,"changeRateWTD":0.026811,"changeRateMTD":-0.028981,"changeRateQTD":0.245131,"changeRateYTD":0.066863,"amount":950495254.424316,"eps":7.558118,"lyrEps":6.538851,"lyrPeRate":85.161751,"pbRate":11.660259,"volumeRatio":0.840997,"committee":0.473684,"roa":0.095608,"roe":0.169017,"changeRate5Min":0.000593,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":197404683210.78,"shortable":3,"shares":354496073,"floatShares":354496073,"hourTrading":{"tag":"盘后","latestPrice":557.26,"preClose":556.86,"latestTime":"19:10 EST","volume":179557,"amount":99989278.1405,"timestamp":1766016621546},"preHourTrading":{"tag":"盘前","latestPrice":554.45,"preClose":554.58,"latestTime":"09:26 EST","volume":11591,"amount":6428472.33945,"timestamp":1765981592175},"postHourTrading":{"tag":"盘后","latestPrice":557.26,"preClose":556.86,"latestTime":"19:10 EST","volume":179557,"amount":99989278.1405,"timestamp":1766016621546},"overnightTrading":{"tag":"夜盘","latestPrice":553.23,"preClose":554.58,"latestTime":"20251217 04:00 EST","volume":304,"amount":168199,"timestamp":1765962002577},"impliedVol":0.3387,"impliedVolPercentile":0.58},{"symbol":"PINS","nameCN":"Pinterest, Inc.","changeRate":0.003879,"change":0.1,"latestPrice":25.88,"close":25.88,"volume":18350168,"market":"US","high":26.395,"low":25.67,"preClose":25.78,"open":25.78,"turnoverRate":0.03084,"peRate":8.984845,"amplitude":0.028123,"marketValue":17483435734.6,"askSize":361,"bidSize":10,"askPrice":25.95,"bidPrice":25.9,"week52High":40.9,"week52Low":23.68,"changeRate5Day":-0.06873,"changeRate20Day":0.004269,"changeRate60Day":-0.266232,"changeRateWTD":-0.004232,"changeRateMTD":-0.009188,"changeRateQTD":-0.195524,"changeRateYTD":-0.107586,"amount":478849651.369675,"eps":2.880406,"lyrEps":2.743106,"lyrPeRate":9.434561,"pbRate":3.623534,"volumeRatio":1.137201,"committee":-0.946092,"roa":0.038902,"roe":0.514911,"changeRate5Min":0.00058,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":15398855202.68,"shortable":3,"shares":675557795,"floatShares":595009861,"hourTrading":{"tag":"盘后","latestPrice":25.934,"preClose":25.88,"latestTime":"19:23 EST","volume":1256613,"amount":32522531.740752,"timestamp":1766017435278},"preHourTrading":{"tag":"盘前","latestPrice":25.8,"preClose":25.78,"latestTime":"09:29 EST","volume":27230,"amount":703141.52853,"timestamp":1765981771076},"postHourTrading":{"tag":"盘后","latestPrice":25.934,"preClose":25.88,"latestTime":"19:23 EST","volume":1256613,"amount":32522531.740752,"timestamp":1766017435278},"overnightTrading":{"tag":"夜盘","latestPrice":25.87,"preClose":25.78,"latestTime":"20251217 04:00 EST","volume":1075,"amount":27739,"timestamp":1765962002555},"impliedVol":0.3988,"impliedVolPercentile":0.264},{"symbol":"PEN","nameCN":"Penumbra","changeRate":0.003765,"change":1.16,"latestPrice":309.26,"close":309.26,"volume":494201,"market":"US","high":313.6095,"low":307.8506,"preClose":308.1,"open":311.18,"turnoverRate":0.013064,"peRate":74.731963,"amplitude":0.018692,"marketValue":12111294859.02,"askSize":76,"bidSize":2,"askPrice":309.86,"bidPrice":309,"week52High":315.74,"week52Low":221.26,"changeRate5Day":0.020424,"changeRate20Day":0.112046,"changeRate60Day":0.216888,"changeRateWTD":-0.008846,"changeRateMTD":0.054883,"changeRateQTD":0.220827,"changeRateYTD":0.302257,"amount":153090538.649567,"eps":4.138256,"lyrEps":0.362688,"lyrPeRate":852.688812,"pbRate":8.913911,"volumeRatio":0.869982,"committee":-0.948718,"roa":0.066989,"roe":0.133194,"changeRate5Min":0.001182,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11698935925.039999,"shortable":3,"shares":39162177,"floatShares":37828804,"hourTrading":{"tag":"盘后","latestPrice":309,"preClose":309.26,"latestTime":"17:31 EST","volume":4223,"amount":1305926.0099,"timestamp":1766010663575},"preHourTrading":{"tag":"盘前","latestPrice":309,"preClose":308.1,"latestTime":"07:07 EST","volume":1,"amount":309,"timestamp":1765973243179},"postHourTrading":{"tag":"盘后","latestPrice":309,"preClose":309.26,"latestTime":"17:31 EST","volume":4223,"amount":1305926.0099,"timestamp":1766010663575},"overnightTrading":{"tag":"夜盘","latestPrice":309.26,"preClose":309.26,"latestTime":"20251217 04:00 EST","volume":0,"amount":0,"timestamp":1765962000000},"impliedVol":0.3611,"impliedVolPercentile":0.144},{"symbol":"SITE","nameCN":"SiteOne Landscape Supply","changeRate":0.002752,"change":0.35,"latestPrice":127.55,"close":127.55,"volume":440190,"market":"US","high":129.95,"low":126.1001,"preClose":127.2,"open":126.29,"turnoverRate":0.010026,"peRate":41.451016,"amplitude":0.030267,"marketValue":5680632105.6,"askSize":5,"bidSize":2,"askPrice":128.03,"bidPrice":127.38,"week52High":154,"week52Low":101.25,"changeRate5Day":-0.01794,"changeRate20Day":0.001099,"changeRate60Day":-0.048205,"changeRateWTD":-0.017864,"changeRateMTD":-0.050119,"changeRateQTD":-0.009705,"changeRateYTD":-0.032025,"amount":56305742.252426,"eps":3.077126,"lyrEps":2.749506,"lyrPeRate":46.390152,"pbRate":3.33821,"volumeRatio":0.93312,"committee":-0.428571,"roa":0.045294,"roe":0.085357,"changeRate5Min":0.002397,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5599895889.25,"shortable":3,"shares":44536512,"floatShares":43903535,"hourTrading":{"tag":"盘后","latestPrice":127.55,"preClose":127.55,"latestTime":"16:10 EST","volume":6227,"amount":794253.85,"timestamp":1766005804847},"postHourTrading":{"tag":"盘后","latestPrice":127.55,"preClose":127.55,"latestTime":"16:10 EST","volume":6227,"amount":794253.85,"timestamp":1766005804847},"overnightTrading":{"tag":"夜盘","latestPrice":127.55,"preClose":127.55,"latestTime":"20251217 04:00 EST","volume":0,"amount":0,"timestamp":1765962000000},"impliedVol":0.3352,"impliedVolPercentile":0.328},{"symbol":"TXG","nameCN":"10x Genomics, Inc.","changeRate":0.002546,"change":0.04,"latestPrice":15.75,"close":15.75,"volume":2182850,"market":"US","high":16.28,"low":15.6,"preClose":15.71,"open":15.71,"turnoverRate":0.019424,"peRate":0,"amplitude":0.043285,"marketValue":1993210553.25,"askSize":10,"bidSize":10,"askPrice":15.92,"bidPrice":15.8,"week52High":20.34,"week52Low":6.78,"changeRate5Day":-0.10154,"changeRate20Day":0.012211,"changeRate60Day":0.261009,"changeRateWTD":0.018758,"changeRateMTD":-0.162679,"changeRateQTD":0.347305,"changeRateYTD":0.096797,"amount":34706933.211088,"eps":-0.618601,"lyrEps":-1.516186,"lyrPeRate":0,"pbRate":2.538734,"volumeRatio":0.87688,"committee":0,"roa":-0.084206,"roe":-0.101225,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1769936080.5,"shortable":3,"shares":126553051,"floatShares":112376894,"hourTrading":{"tag":"盘后","latestPrice":15.81,"preClose":15.75,"latestTime":"19:29 EST","volume":274948,"amount":4330433.199584,"timestamp":1766017750915},"preHourTrading":{"tag":"盘前","latestPrice":15.7,"preClose":15.71,"latestTime":"09:28 EST","volume":1418,"amount":22259.710116,"timestamp":1765981680001},"postHourTrading":{"tag":"盘后","latestPrice":15.81,"preClose":15.75,"latestTime":"19:29 EST","volume":274948,"amount":4330433.199584,"timestamp":1766017750915},"overnightTrading":{"tag":"夜盘","latestPrice":15.78,"preClose":15.71,"latestTime":"20251217 04:00 EST","volume":88,"amount":1380,"timestamp":1765962002587},"impliedVol":1.1874,"impliedVolPercentile":0.94},{"symbol":"ALNY","nameCN":"Alnylam Pharmaceuticals","changeRate":0.002377,"change":0.93,"latestPrice":392.1,"close":392.1,"volume":1041476,"market":"US","high":400.24,"low":389,"preClose":391.17,"open":394.18,"turnoverRate":0.008256,"peRate":1188.704146,"amplitude":0.028734,"marketValue":51801828037.8,"askSize":5,"bidSize":10,"askPrice":399.86,"bidPrice":388.88,"week52High":495.55,"week52Low":205.87,"changeRate5Day":-0.030559,"changeRate20Day":-0.151849,"changeRate60Day":-0.137123,"changeRateWTD":-0.013709,"changeRateMTD":-0.131042,"changeRateQTD":-0.140132,"changeRateYTD":0.666313,"amount":409201539.691895,"eps":0.329855,"lyrEps":-2.179042,"lyrPeRate":0,"pbRate":221.47566,"volumeRatio":0.747992,"committee":0.333333,"roa":0.036533,"roe":0.327251,"changeRate5Min":0.000459,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":49465315900.8,"shortable":3,"shares":132113818,"floatShares":126154848,"hourTrading":{"tag":"盘后","latestPrice":398.07,"preClose":392.1,"latestTime":"19:31 EST","volume":53758,"amount":21078477.93246,"timestamp":1766017909304},"preHourTrading":{"tag":"盘前","latestPrice":396.03,"preClose":391.17,"latestTime":"09:29 EST","volume":4585,"amount":1793453.24025,"timestamp":1765981770068},"postHourTrading":{"tag":"盘后","latestPrice":398.07,"preClose":392.1,"latestTime":"19:31 EST","volume":53758,"amount":21078477.93246,"timestamp":1766017909304},"overnightTrading":{"tag":"夜盘","latestPrice":391.17,"preClose":391.17,"latestTime":"20251217 04:00 EST","volume":1,"amount":391,"timestamp":1765962002270},"impliedVol":0.5095,"impliedVolPercentile":0.824},{"symbol":"NFLX","nameCN":"Netflix","changeRate":0.002326,"change":0.22,"latestPrice":94.79,"close":94.79,"volume":50441678,"market":"US","high":97.33,"low":94.46,"preClose":94.57,"open":95.98,"turnoverRate":0.011953,"peRate":46.735354,"amplitude":0.030348,"marketValue":401655879398.6,"askSize":100,"bidSize":1,"askPrice":94.64,"bidPrice":94.47,"week52High":134.115,"week52Low":82.11,"changeRate5Day":0.022436,"changeRate20Day":-0.169165,"changeRate60Day":-0.222057,"changeRateWTD":-0.004202,"changeRateMTD":-0.118888,"changeRateQTD":-0.209372,"changeRateYTD":0.063479,"amount":4833713337.139023,"eps":2.028229,"lyrEps":2.028229,"lyrPeRate":46.735354,"pbRate":15.475662,"volumeRatio":1.043551,"committee":-0.980198,"roa":0.147396,"roe":0.428611,"changeRate5Min":-0.000316,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":400003775957.5,"shortable":3,"shares":4237323340,"floatShares":4219894250,"hourTrading":{"tag":"盘后","latestPrice":94.49,"preClose":94.79,"latestTime":"19:35 EST","volume":2456483,"amount":232831526.25301,"timestamp":1766018116668},"preHourTrading":{"tag":"盘前","latestPrice":95.93,"preClose":94.57,"latestTime":"09:29 EST","volume":655838,"amount":62822997.47196,"timestamp":1765981799999},"postHourTrading":{"tag":"盘后","latestPrice":94.49,"preClose":94.79,"latestTime":"19:35 EST","volume":2456483,"amount":232831526.25301,"timestamp":1766018116668},"overnightTrading":{"tag":"夜盘","latestPrice":95.68,"preClose":94.57,"latestTime":"20251217 04:00 EST","volume":108531,"amount":10356241,"timestamp":1765962002585},"impliedVol":0.3393,"impliedVolPercentile":0.404},{"symbol":"BIDU","nameCN":"Baidu","changeRate":0.001592,"change":0.19,"latestPrice":119.5,"close":119.5,"volume":2481723,"market":"US","high":123.16,"low":119.43,"preClose":119.31,"open":122.5,"turnoverRate":0.009274,"peRate":36.789856,"amplitude":0.031263,"marketValue":41108000000,"askSize":8,"bidSize":33,"askPrice":120.51,"bidPrice":120.1,"week52High":149.51,"week52Low":74.71,"changeRate5Day":-0.052114,"changeRate20Day":0.020147,"changeRate60Day":-0.04834,"changeRateWTD":-0.044076,"changeRateMTD":0.022329,"changeRateQTD":-0.093117,"changeRateYTD":0.417388,"amount":301019526.434372,"eps":3.248178,"lyrEps":9.102904,"lyrPeRate":13.127679,"pbRate":0.155401,"volumeRatio":1.031787,"committee":0.609756,"roa":0.018713,"roe":0.030762,"changeRate5Min":-0.000251,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":31977567008.5,"shortable":3,"shares":344000000,"floatShares":267594703,"hourTrading":{"tag":"盘后","latestPrice":120.1,"preClose":119.5,"latestTime":"19:35 EST","volume":66844,"amount":7990640.71572,"timestamp":1766018104183},"preHourTrading":{"tag":"盘前","latestPrice":122.5097,"preClose":119.31,"latestTime":"09:29 EST","volume":35644,"amount":4360976.175416,"timestamp":1765981799081},"postHourTrading":{"tag":"盘后","latestPrice":120.1,"preClose":119.5,"latestTime":"19:35 EST","volume":66844,"amount":7990640.71572,"timestamp":1766018104183},"overnightTrading":{"tag":"夜盘","latestPrice":121.72,"preClose":119.31,"latestTime":"20251217 04:00 EST","volume":30162,"amount":3630961,"timestamp":1765962002570},"impliedVol":0.4425,"impliedVolPercentile":0.376},{"symbol":"SCI","nameCN":"Service","changeRate":0.001403,"change":0.11,"latestPrice":78.5,"close":78.5,"volume":1029273,"market":"US","high":80.19,"low":78.19,"preClose":78.39,"open":78.19,"turnoverRate":0.007529,"peRate":21.142418,"amplitude":0.025513,"marketValue":11004236367.5,"askSize":1,"bidSize":99,"askPrice":78.53,"bidPrice":78.31,"week52High":85.88,"week52Low":71.75,"changeRate5Day":0.018158,"changeRate20Day":-0.014314,"changeRate60Day":-0.035271,"changeRateWTD":-0.004186,"changeRateMTD":-0.011708,"changeRateQTD":-0.056717,"changeRateYTD":-0.016537,"amount":81220234.603043,"eps":3.712915,"lyrEps":3.57021,"lyrPeRate":21.987502,"pbRate":7.023957,"volumeRatio":0.995168,"committee":0.98,"roa":0.033813,"roe":0.334746,"changeRate5Min":0.001148,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3,"divideRate":0.016561,"floatMarketCap":10732193597,"shortable":3,"shares":140181355,"floatShares":136715842,"hourTrading":{"tag":"盘后","latestPrice":78.5,"preClose":78.5,"latestTime":"17:44 EST","volume":22839,"amount":1792861.157415,"timestamp":1766011498786},"preHourTrading":{"tag":"盘前","latestPrice":78.75,"preClose":78.39,"latestTime":"08:42 EST","volume":223,"amount":17544.92863,"timestamp":1765978934834},"postHourTrading":{"tag":"盘后","latestPrice":78.5,"preClose":78.5,"latestTime":"17:44 EST","volume":22839,"amount":1792861.157415,"timestamp":1766011498786},"overnightTrading":{"tag":"夜盘","latestPrice":78.5,"preClose":78.5,"latestTime":"20251217 04:00 EST","volume":0,"amount":0,"timestamp":1765962000000},"impliedVol":0.2067,"impliedVolPercentile":0.048},{"symbol":"FB","nameCN":"ProShares S&P 500 Dynamic Buffer ETF","changeRate":0,"change":0,"latestPrice":42.0702,"close":42.0702,"volume":155,"market":"US","high":42.0702,"low":42.0702,"preClose":42.0702,"open":42.0702,"turnoverRate":0.003875,"peRate":0,"amplitude":0,"marketValue":1682850.0702,"askSize":1,"bidSize":16,"askPrice":42.1,"bidPrice":42,"week52High":42.62,"week52Low":39.91,"changeRate5Day":-0.002733,"changeRate20Day":0.008232,"changeRate60Day":0.014867,"changeRateWTD":-0.001583,"changeRateMTD":-0.005903,"changeRateQTD":0.019142,"changeRateYTD":0.048087,"amount":6514.559345,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0.000009,"volumeRatio":0.154506,"committee":0.882353,"roa":0.178796,"roe":0.398346,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.1432,"divideRate":0.003404,"floatMarketCap":1682850.0702,"shortable":3,"shares":40001,"floatShares":40001,"hourTrading":{"tag":"盘后","latestPrice":42.0048,"preClose":42.0702,"latestTime":"16:04 EST","volume":4,"amount":168.0192,"timestamp":1766005490933},"postHourTrading":{"tag":"盘后","latestPrice":42.0048,"preClose":42.0702,"latestTime":"16:04 EST","volume":4,"amount":168.0192,"timestamp":1766005490933},"overnightTrading":{"tag":"夜盘","latestPrice":42.0702,"preClose":42.0702,"latestTime":"20251217 04:00 EST","volume":0,"amount":0,"timestamp":1765962000000},"impliedVol":0.452,"impliedVolPercentile":0},{"symbol":"RYAAY","nameCN":"Ryanair Holdings PLC","changeRate":-0.000284,"change":-0.02,"latestPrice":70.52,"close":70.52,"volume":1193337,"market":"US","high":71.58,"low":70.232,"preClose":70.54,"open":70.48,"turnoverRate":0.002628,"peRate":22.422537,"amplitude":0.01911,"marketValue":37066810691.04,"askSize":10,"bidSize":10,"askPrice":70.6,"bidPrice":70.41,"week52High":71.82,"week52Low":38.5201,"changeRate5Day":0.047845,"changeRate20Day":0.146108,"changeRate60Day":0.238714,"changeRateWTD":-0.00969,"changeRateMTD":0.034624,"changeRateQTD":0.17104,"changeRateYTD":0.617802,"amount":84835725.043442,"eps":3.14505,"lyrEps":3.162765,"lyrPeRate":22.296946,"pbRate":5.267491,"volumeRatio":1.138896,"committee":0,"roa":0.056152,"roe":0.219997,"changeRate5Min":-0.002828,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.00172,"divideRate":0.014205,"floatMarketCap":32016080000,"shortable":3,"shares":525621252,"floatShares":454000000,"hourTrading":{"tag":"盘后","latestPrice":70.52,"preClose":70.52,"latestTime":"17:38 EST","volume":39177,"amount":2762768.70009,"timestamp":1766011080922},"preHourTrading":{"tag":"盘前","latestPrice":70.25,"preClose":70.54,"latestTime":"09:27 EST","volume":51,"amount":3582.89025,"timestamp":1765981670115},"postHourTrading":{"tag":"盘后","latestPrice":70.52,"preClose":70.52,"latestTime":"17:38 EST","volume":39177,"amount":2762768.70009,"timestamp":1766011080922},"overnightTrading":{"tag":"夜盘","latestPrice":70.52,"preClose":70.52,"latestTime":"20251217 04:00 EST","volume":0,"amount":0,"timestamp":1765962000000},"impliedVol":0.3188,"impliedVolPercentile":0.188},{"symbol":"WDAY","nameCN":"Workday","changeRate":-0.000509,"change":-0.11,"latestPrice":216,"close":216,"volume":3778012,"market":"US","high":221.53,"low":215.81,"preClose":216.11,"open":215.82,"turnoverRate":0.017648,"peRate":90.978439,"amplitude":0.026468,"marketValue":56808000000,"askSize":100,"bidSize":49,"askPrice":217.86,"bidPrice":216.05,"week52High":283.68,"week52Low":205.33,"changeRate5Day":-0.030303,"changeRate20Day":-0.042723,"changeRate60Day":-0.101198,"changeRateWTD":-0.037819,"changeRateMTD":0.001762,"changeRateQTD":-0.102729,"changeRateYTD":-0.162888,"amount":820170052.441711,"eps":2.374189,"lyrEps":1.982982,"lyrPeRate":108.926859,"pbRate":6.398018,"volumeRatio":1.302015,"committee":-0.342282,"roa":0.031784,"roe":0.073358,"changeRate5Min":-0.000879,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":46240427664,"shortable":3,"shares":263000000,"floatShares":214076054,"hourTrading":{"tag":"盘后","latestPrice":216.09,"preClose":216,"latestTime":"19:17 EST","volume":275972,"amount":59609998.91524,"timestamp":1766017060118},"preHourTrading":{"tag":"盘前","latestPrice":216.11,"preClose":216.11,"latestTime":"09:27 EST","volume":6625,"amount":1432442.13,"timestamp":1765981660054},"postHourTrading":{"tag":"盘后","latestPrice":216.09,"preClose":216,"latestTime":"19:17 EST","volume":275972,"amount":59609998.91524,"timestamp":1766017060118},"overnightTrading":{"tag":"夜盘","latestPrice":217.98,"preClose":216.11,"latestTime":"20251217 04:00 EST","volume":241,"amount":52277,"timestamp":1765962002499},"impliedVol":0.2844,"impliedVolPercentile":0.212},{"symbol":"LYFT","nameCN":"Lyft, Inc.","changeRate":-0.000521,"change":-0.01,"latestPrice":19.18,"close":19.18,"volume":10548709,"market":"US","high":19.68,"low":19.095,"preClose":19.19,"open":19.22,"turnoverRate":0.027761,"peRate":52.862368,"amplitude":0.030485,"marketValue":7652820000,"askSize":100,"bidSize":12,"askPrice":19.5,"bidPrice":19.1,"week52High":25.54,"week52Low":9.66,"changeRate5Day":-0.056102,"changeRate20Day":-0.116129,"changeRate60Day":-0.131341,"changeRateWTD":-0.058419,"changeRateMTD":-0.08797,"changeRateQTD":-0.128578,"changeRateYTD":0.486822,"amount":203764134.34025,"eps":0.362829,"lyrEps":0.055681,"lyrPeRate":344.462204,"pbRate":13.354891,"volumeRatio":0.681834,"committee":-0.785714,"roa":0.001266,"roe":0.245254,"changeRate5Min":-0.001302,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7288127950.88,"shortable":3,"shares":399000000,"floatShares":379985816,"hourTrading":{"tag":"盘后","latestPrice":19.175,"preClose":19.18,"latestTime":"19:22 EST","volume":601171,"amount":11530628.10788,"timestamp":1766017328731},"preHourTrading":{"tag":"盘前","latestPrice":19.22,"preClose":19.19,"latestTime":"09:28 EST","volume":38790,"amount":749091.5334,"timestamp":1765981708760},"postHourTrading":{"tag":"盘后","latestPrice":19.175,"preClose":19.18,"latestTime":"19:22 EST","volume":601171,"amount":11530628.10788,"timestamp":1766017328731},"overnightTrading":{"tag":"夜盘","latestPrice":19.3,"preClose":19.19,"latestTime":"20251217 04:00 EST","volume":2703,"amount":52088,"timestamp":1765962002588},"impliedVol":0.5513,"impliedVolPercentile":0.248},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":-0.000567,"change":-0.27,"latestPrice":476.12,"close":476.12,"volume":24523574,"market":"US","high":480,"low":475,"preClose":476.39,"open":476.905,"turnoverRate":0.003304,"peRate":33.86303,"amplitude":0.010496,"marketValue":3538703649098.6,"askSize":87,"bidSize":200,"askPrice":478,"bidPrice":476.8,"week52High":555.45,"week52Low":344.79,"changeRate5Day":-0.005099,"changeRate20Day":-0.035784,"changeRate60Day":-0.06502,"changeRateWTD":-0.005036,"changeRateMTD":-0.032296,"changeRateQTD":-0.080761,"changeRateYTD":0.129585,"amount":11696595255.46875,"eps":14.060171,"lyrEps":13.699986,"lyrPeRate":34.75332,"pbRate":9.746454,"volumeRatio":0.972334,"committee":0.393728,"roa":0.146564,"roe":0.322409,"changeRate5Min":-0.001552,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4,"divideRate":0.007141,"floatMarketCap":3533961667682.4,"shortable":3,"shares":7432377655,"floatShares":7422418020,"hourTrading":{"tag":"盘后","latestPrice":477.7,"preClose":476.12,"latestTime":"19:35 EST","volume":2920175,"amount":1390402020.6945,"timestamp":1766018109001},"preHourTrading":{"tag":"盘前","latestPrice":476.9,"preClose":476.39,"latestTime":"09:29 EST","volume":186086,"amount":88769966.72952,"timestamp":1765981799999},"postHourTrading":{"tag":"盘后","latestPrice":477.7,"preClose":476.12,"latestTime":"19:35 EST","volume":2920175,"amount":1390402020.6945,"timestamp":1766018109001},"overnightTrading":{"tag":"夜盘","latestPrice":476.17,"preClose":476.39,"latestTime":"20251217 04:00 EST","volume":29638,"amount":14093794,"timestamp":1765962002591},"impliedVol":0.2357,"impliedVolPercentile":0.372},{"symbol":"APPN","nameCN":"Appian Corp","changeRate":-0.000823,"change":-0.03,"latestPrice":36.4,"close":36.4,"volume":610249,"market":"US","high":36.98,"low":36.29,"preClose":36.43,"open":36.5,"turnoverRate":0.015144,"peRate":0,"amplitude":0.01894,"marketValue":2687163315.2,"askSize":10,"bidSize":13,"askPrice":36.41,"bidPrice":36.35,"week52High":46.059,"week52Low":24,"changeRate5Day":-0.111111,"changeRate20Day":-0.137849,"changeRate60Day":0.091454,"changeRateWTD":-0.037801,"changeRateMTD":-0.09901,"changeRateQTD":0.19071,"changeRateYTD":0.103699,"amount":22320991.335281,"eps":-0.105589,"lyrEps":-1.264069,"lyrPeRate":0,"pbRate":-55.35521,"volumeRatio":0.718916,"committee":0.130435,"roa":0.012687,"roe":-9.366225,"changeRate5Min":0.002203,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1466818626,"shortable":3,"shares":73823168,"floatShares":40297215,"hourTrading":{"tag":"盘后","latestPrice":36.4,"preClose":36.4,"latestTime":"17:38 EST","volume":37185,"amount":1353468.10818,"timestamp":1766011080822},"preHourTrading":{"tag":"盘前","latestPrice":36.75,"preClose":36.43,"latestTime":"09:29 EST","volume":599,"amount":21946.01225,"timestamp":1765981780440},"postHourTrading":{"tag":"盘后","latestPrice":36.4,"preClose":36.4,"latestTime":"17:38 EST","volume":37185,"amount":1353468.10818,"timestamp":1766011080822},"overnightTrading":{"tag":"夜盘","latestPrice":36.4,"preClose":36.4,"latestTime":"20251217 04:00 EST","volume":0,"amount":0,"timestamp":1765962000000},"impliedVol":0.4786,"impliedVolPercentile":0.344},{"symbol":"MA","nameCN":"MasterCard","changeRate":-0.000972,"change":-0.55,"latestPrice":565.47,"close":565.47,"volume":3287217,"market":"US","high":571.76,"low":563.555,"preClose":566.02,"open":565.52,"turnoverRate":0.003669,"peRate":36.156437,"amplitude":0.014496,"marketValue":507789712168.56,"askSize":10,"bidSize":89,"askPrice":565.47,"bidPrice":565.16,"week52High":601.77,"week52Low":465.59,"changeRate5Day":0.049382,"changeRate20Day":0.071818,"changeRate60Day":-0.007895,"changeRateWTD":-0.011295,"changeRateMTD":0.027137,"changeRateQTD":-0.005872,"changeRateYTD":0.073874,"amount":1863885946.450745,"eps":15.639539,"lyrEps":13.917837,"lyrPeRate":40.629158,"pbRate":64.24465,"volumeRatio":1.049441,"committee":0.79798,"roa":0.230475,"roe":1.848608,"changeRate5Min":0.000495,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.04,"divideRate":0.005376,"floatMarketCap":506663438427,"shortable":3,"shares":897995848,"floatShares":896004100,"hourTrading":{"tag":"盘后","latestPrice":565.16,"preClose":565.47,"latestTime":"19:33 EST","volume":595417,"amount":336688873.13495,"timestamp":1766017987614},"preHourTrading":{"tag":"盘前","latestPrice":567.45,"preClose":566.02,"latestTime":"09:26 EST","volume":375,"amount":212355.7875,"timestamp":1765981592079},"postHourTrading":{"tag":"盘后","latestPrice":565.16,"preClose":565.47,"latestTime":"19:33 EST","volume":595417,"amount":336688873.13495,"timestamp":1766017987614},"overnightTrading":{"tag":"夜盘","latestPrice":565.24,"preClose":566.02,"latestTime":"20251217 04:00 EST","volume":92,"amount":52130,"timestamp":1765962002558},"impliedVol":0.2106,"impliedVolPercentile":0.264},{"symbol":"MTD","nameCN":"Mettler-Toledo","changeRate":-0.001277,"change":-1.77,"latestPrice":1384.68,"close":1384.68,"volume":153261,"market":"US","high":1404.21,"low":1375.82,"preClose":1386.45,"open":1375.82,"turnoverRate":0.007571,"peRate":34.5236,"amplitude":0.020477,"marketValue":28286859222.6,"askSize":5,"bidSize":5,"askPrice":1390.35,"bidPrice":1382.43,"week52High":1525.17,"week52Low":946.69,"changeRate5Day":-0.015059,"changeRate20Day":-0.008429,"changeRate60Day":0.101549,"changeRateWTD":-0.006429,"changeRateMTD":-0.062327,"changeRateQTD":0.127948,"changeRateYTD":0.13157,"amount":212519088.762451,"eps":40.108215,"lyrEps":40.672252,"lyrPeRate":34.044832,"pbRate":-113.511582,"volumeRatio":1.060455,"committee":0,"roa":0.204806,"roe":29.51455,"changeRate5Min":0.00043,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":28030444180.2,"shortable":3,"shares":20428445,"floatShares":20243265,"hourTrading":{"tag":"盘后","latestPrice":1384.68,"preClose":1384.68,"latestTime":"18:14 EST","volume":11633,"amount":16107982.44,"timestamp":1766013261232},"preHourTrading":{"tag":"盘前","latestPrice":1386.45,"preClose":1386.45,"latestTime":"09:05 EST","volume":640,"amount":887366.464,"timestamp":1765980323866},"postHourTrading":{"tag":"盘后","latestPrice":1384.68,"preClose":1384.68,"latestTime":"18:14 EST","volume":11633,"amount":16107982.44,"timestamp":1766013261232},"overnightTrading":{"tag":"夜盘","latestPrice":1384.68,"preClose":1384.68,"latestTime":"20251217 04:00 EST","volume":0,"amount":0,"timestamp":1765962000000},"impliedVol":0.2873,"impliedVolPercentile":0.184},{"symbol":"EXAS","nameCN":"Exact Sciences","changeRate":-0.001474,"change":-0.15,"latestPrice":101.61,"close":101.61,"volume":2831233,"market":"US","high":101.89,"low":101.61,"preClose":101.76,"open":101.74,"turnoverRate":0.015103,"peRate":0,"amplitude":0.002752,"marketValue":19282105681.47,"askSize":10,"bidSize":200,"askPrice":101.66,"bidPrice":101.11,"week52High":101.95,"week52Low":38.8118,"changeRate5Day":0.003556,"changeRate20Day":0.458238,"changeRate60Day":0.938752,"changeRateWTD":0.001084,"changeRateMTD":0.003159,"changeRateQTD":0.857247,"changeRateYTD":0.808329,"amount":287979631.848084,"eps":-5.263769,"lyrEps":-5.585633,"lyrPeRate":0,"pbRate":7.708467,"volumeRatio":0.658298,"committee":0.904762,"roa":-0.010909,"roe":-0.345445,"changeRate5Min":-0.000541,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":19047985267.59,"shortable":3,"shares":189765827,"floatShares":187461719,"hourTrading":{"tag":"盘后","latestPrice":101.31,"preClose":101.61,"latestTime":"19:05 EST","volume":75407,"amount":7662040.872422,"timestamp":1766016323072},"preHourTrading":{"tag":"盘前","latestPrice":101.73,"preClose":101.76,"latestTime":"09:29 EST","volume":243,"amount":24717.723075,"timestamp":1765981799908},"postHourTrading":{"tag":"盘后","latestPrice":101.31,"preClose":101.61,"latestTime":"19:05 EST","volume":75407,"amount":7662040.872422,"timestamp":1766016323072},"overnightTrading":{"tag":"夜盘","latestPrice":101,"preClose":101.76,"latestTime":"20251217 04:00 EST","volume":3,"amount":303,"timestamp":1765962002588},"impliedVol":0.1198,"impliedVolPercentile":0.056},{"symbol":"PBR","nameCN":"Petroleo Brasileiro SA Petrobras","changeRate":-0.001696,"change":-0.02,"latestPrice":11.77,"close":11.77,"volume":24093343,"market":"US","high":11.83,"low":11.68,"preClose":11.79,"open":11.79,"turnoverRate":0.00594,"peRate":5.214469,"amplitude":0.012723,"marketValue":75845880000,"askSize":10,"bidSize":27,"askPrice":11.81,"bidPrice":11.79,"week52High":14.98,"week52Low":11.0329,"changeRate5Day":-0.037612,"changeRate20Day":-0.10358,"changeRate60Day":-0.105623,"changeRateWTD":-0.033662,"changeRateMTD":-0.061404,"changeRateQTD":-0.0703,"changeRateYTD":-0.084759,"amount":282909470.095909,"eps":2.257181,"lyrEps":0.917701,"lyrPeRate":12.825528,"pbRate":0.179333,"volumeRatio":1.306408,"committee":0.459459,"roa":0.079186,"roe":0.190216,"changeRate5Min":-0.000425,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8311,"divideRate":0.155573,"floatMarketCap":47743850445.39,"shortable":3,"shares":6444000000,"floatShares":4056401907,"hourTrading":{"tag":"盘后","latestPrice":11.8,"preClose":11.77,"latestTime":"19:30 EST","volume":270297,"amount":3181955.745384,"timestamp":1766017849090},"preHourTrading":{"tag":"盘前","latestPrice":11.82,"preClose":11.79,"latestTime":"09:29 EST","volume":196973,"amount":2330336.153047,"timestamp":1765981790285},"postHourTrading":{"tag":"盘后","latestPrice":11.8,"preClose":11.77,"latestTime":"19:30 EST","volume":270297,"amount":3181955.745384,"timestamp":1766017849090},"overnightTrading":{"tag":"夜盘","latestPrice":11.91,"preClose":11.79,"latestTime":"20251217 04:00 EST","volume":7649,"amount":90975,"timestamp":1765962002570},"impliedVol":0.3448,"impliedVolPercentile":0.692}]}}}