US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Soros Holdings

3,764.67

+24.450.65%

Number of Gainers:44

Number of Losers:19

Number of Flat:6

PE:- -

High:3,771.26

Open:3,740.09

Low:3,733.86

Close:3,740.22

Volume:167.55M

Turnover:24.77B

Market Cap:11.05T

Float Cap:9.97T

Loading ...

Constituent

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

Opendoor Technologies Inc US OPEN	4.91	+9.60%	+0.4300	25.93M	125.62M	4.74B
MGM Resorts International US MGM	41.84	+8.82%	+3.39	2.98M	123.69M	10.81B
Solid Power, Inc US SLDP	3.455	+6.97%	+0.2250	4.02M	13.45M	775.71M
Atlassian Corporation PLC US TEAM	90.62	+6.71%	+5.70	1.31M	115.44M	23.00B
Aptiv PLC US APTV	61.72	+5.04%	+2.96	515.54K	31.70M	13.13B
Quantumscape Corp. US QS	9.1399	+4.94%	+0.4299	12.05M	106.92M	5.60B
General Motors US GM	83.61	+4.79%	+3.82	2.11M	175.99M	75.58B
Wayfair US W	75.33	+4.74%	+3.41	1.04M	77.93M	9.94B
Lithia Motors US LAD	296.02	+4.58%	+12.97	43.04K	12.73M	6.75B
Booking Holdings US BKNG	170.02	+4.12%	+6.72	2.08M	351.30M	132.30B
Elanco Animal Health Inc US ELAN	23.705	+3.88%	+0.8850	2.19M	51.85M	11.84B
Liberty Broadband US LBRDK	34.82	+3.38%	+1.14	464.90K	16.12M	5.00B
Nike US NKE	46.3714	+3.19%	+1.43	7.17M	331.68M	68.55B
International Flavors & Fragrances US IFF	78.15	+3.01%	+2.28	339.55K	26.68M	20.01B
UiPath US PATH	11.39	+2.71%	+0.3000	11.31M	128.00M	5.93B
Las Vegas Sands US LVS	51.05	+2.61%	+1.30	711.58K	36.29M	33.88B
Axalta Coating US AXTA	30.79	+2.60%	+0.7800	4.40M	137.03M	6.57B
D.R. Horton US DHI	149.29	+2.53%	+3.69	313.95K	47.21M	42.54B
OneMain US OMF	55.13	+2.49%	+1.34	197.60K	10.85M	6.40B
Salesforce.com US CRM	183.54	+2.49%	+4.46	3.43M	625.79M	150.15B

1 2 3 4

{"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/BK4561"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4561","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4561\",,,,,undefined,":{"symbol":"BK4561","market":"US","secType":"PLATE","nameCN":"Soros Holdings","latestPrice":3764.6687,"timestamp":1779892953380,"preClose":3740.2234,"halted":0,"volume":167549647,"delay":0,"changeRate":0.006536,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":24.445313,"latestTime":"05-27 10:42:33 EDT","open":3740.0894,"high":3771.2588,"low":3733.861,"amount":24769511835.473907,"amplitude":0.009999,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1779912000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.838454,"peRate":27.678113,"turnoverRate":0.003366,"increases":44,"decrements":19,"flats":4,"marketCap":11045609240767,"floatMarketCap":9972227184741},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4561\",,,,,undefined,":{"symbol":"BK4561","high":3771.2588,"amplitude":0.009999,"preClose":3740.2234,"low":3733.861,"pbRate":"5.838454","latestPrice":3764.6687,"volume":167549647,"delay":0,"open":3740.0894,"prevYearClose":3204.9805,"prevWeekClose":3703.244,"prevMonthClose":3654.7134,"prevQuarterClose":2943.1714,"fiveDayClose":3666.955,"twentyDayClose":3457.8164,"sixtyDayClose":3066.5308,"secType":"PLATE","market":"US","turnoverRate":0.003366,"peRate":27.678113,"marketCap":11045609240767,"floatMarketCap":9972227184741,"timestamp":1779892953380,"nameCN":"Soros Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4561\",,,,undefined,":{"bkCode":"BK4561","up":44,"down":19,"flat":6},"@#url:\"https://hq.skytigris.cn/market/quote/BK4561\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":4,"list":[{"symbol":"OPEN","nameCN":"Opendoor Technologies Inc","changeRate":0.095982,"change":0.43,"latestPrice":4.91,"close":4.91,"volume":25932957,"market":"US","high":5.01,"low":4.54,"preClose":4.48,"open":4.555,"turnoverRate":0.030873,"peRate":0,"amplitude":0.104911,"marketValue":4736698648.19,"askSize":3478,"bidSize":4483,"askPrice":4.92,"bidPrice":4.91,"week52High":10.87,"week52Low":0.5084,"changeRate5Day":0.14186,"changeRate20Day":-0.104015,"changeRate60Day":-0.027723,"changeRateWTD":0.083885,"changeRateMTD":-0.087361,"changeRateQTD":0.049145,"changeRateYTD":-0.157804,"amount":125617286.350642,"eps":-1.682608,"lyrEps":-1.7,"lyrPeRate":0,"pbRate":4.965093,"volumeRatio":4.130849,"committee":0.12624,"roa":-0.084207,"roe":-1.736085,"changeRate5Min":-0.002033,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4124400000,"shortable":3,"shares":964704409,"floatShares":840000000,"preHourTrading":{"tag":"盘前","latestPrice":4.55,"preClose":4.48,"latestTime":"09:29 EDT","volume":1887072,"amount":8551865.724653,"timestamp":1779888599999,"change":0.0699999999999994,"changeRate":0.015624999999999863},"postHourTrading":{"tag":"盘后","latestPrice":4.4961,"preClose":4.48,"latestTime":"19:59 EDT","volume":865044,"amount":3875700.0058,"timestamp":1779839999205,"change":0.01609999999999978,"changeRate":0.0035937499999999507},"overnightTrading":{"tag":"夜盘","latestPrice":4.5,"preClose":4.480000019073486,"latestTime":"20260527 04:00 EDT","volume":25719,"amount":115334,"timestamp":1779868802048,"change":0.019999980926513672,"changeRate":0.004464281437804522},"impliedVol":0.9202,"impliedVolPercentile":0.1235},{"symbol":"MGM","nameCN":"MGM Resorts International","changeRate":0.088166,"change":3.39,"latestPrice":41.84,"close":41.84,"volume":2976044,"market":"US","high":42.39,"low":40.71,"preClose":38.45,"open":40.8,"turnoverRate":0.014588,"peRate":60.17088,"amplitude":0.043693,"marketValue":10808240303.12,"askSize":145,"bidSize":100,"askPrice":41.88,"bidPrice":41.84,"week52High":42.39,"week52Low":29.185,"changeRate5Day":0.161577,"changeRate20Day":0.052843,"changeRate60Day":0.171333,"changeRateWTD":0.089583,"changeRateMTD":0.074474,"changeRateQTD":0.130505,"changeRateYTD":0.146616,"amount":123689921.495239,"eps":0.695353,"lyrEps":0.76,"lyrPeRate":55.052632,"pbRate":4.441581,"volumeRatio":3.476512,"committee":0.646091,"roa":0.018437,"roe":0.134878,"changeRate5Min":0.000239,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8535360000.000001,"shortable":3,"shares":258323143,"floatShares":204000000,"preHourTrading":{"tag":"盘前","latestPrice":40.59,"preClose":38.45,"latestTime":"09:29 EDT","volume":32122,"amount":1271688.554626,"timestamp":1779888598894,"change":2.1400000000000006,"changeRate":0.055656697009102744},"postHourTrading":{"tag":"盘后","latestPrice":38.44,"preClose":38.45,"latestTime":"17:37 EDT","volume":88054,"amount":3385635.44,"timestamp":1779831470396,"change":-0.010000000000005116,"changeRate":-0.00026007802340715513},"overnightTrading":{"tag":"夜盘","latestPrice":38.29999923706055,"preClose":38.45000076293945,"latestTime":"20260527 04:00 EDT","volume":210,"amount":8039,"timestamp":1779868802026,"change":-0.15000152587890625,"changeRate":-0.0039012099584530367},"impliedVol":0.4029,"impliedVolPercentile":0.4343},{"symbol":"SLDP","nameCN":"Solid Power, Inc","changeRate":0.069659,"change":0.225,"latestPrice":3.455,"close":3.455,"volume":4022102,"market":"US","high":3.48,"low":3.17,"preClose":3.23,"open":3.2338,"turnoverRate":0.021169,"peRate":0,"amplitude":0.095975,"marketValue":775714599.555,"askSize":5648,"bidSize":300,"askPrice":3.46,"bidPrice":3.45,"week52High":8.86,"week52Low":1.4,"changeRate5Day":0.313688,"changeRate20Day":-0.010029,"changeRate60Day":-0.024011,"changeRateWTD":0.129085,"changeRateMTD":0.001449,"changeRateQTD":0.151667,"changeRateYTD":-0.187059,"amount":13449399.336467,"eps":-0.470851,"lyrEps":-0.505184,"lyrPeRate":0,"pbRate":1.477394,"volumeRatio":3.500536,"committee":-0.899126,"roa":-0.131402,"roe":-0.197992,"changeRate5Min":0.014684,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":656450000,"shortable":3,"shares":224519421,"floatShares":190000000,"preHourTrading":{"tag":"盘前","latestPrice":3.24,"preClose":3.23,"latestTime":"09:28 EDT","volume":270722,"amount":874593.356168,"timestamp":1779888539400,"change":0.010000000000000231,"changeRate":0.0030959752321982137},"postHourTrading":{"tag":"盘后","latestPrice":3.2,"preClose":3.23,"latestTime":"19:57 EDT","volume":244550,"amount":784055.5661,"timestamp":1779839830729,"change":-0.029999999999999805,"changeRate":-0.009287925696594366},"overnightTrading":{"tag":"夜盘","latestPrice":3.240000009536743,"preClose":3.2300000190734863,"latestTime":"20260527 04:00 EDT","volume":81859,"amount":263882,"timestamp":1779868802030,"change":0.009999990463256836,"changeRate":0.003095972261364041},"impliedVol":0.7642,"impliedVolPercentile":0.0876},{"symbol":"TEAM","nameCN":"Atlassian Corporation PLC","changeRate":0.067122,"change":5.7,"latestPrice":90.62,"close":90.62,"volume":1308438,"market":"US","high":90.84,"low":83.73,"preClose":84.92,"open":84.21,"turnoverRate":0.007788,"peRate":0,"amplitude":0.083726,"marketValue":22996443654.44,"askSize":51,"bidSize":400,"askPrice":90.8,"bidPrice":90.62,"week52High":222.59,"week52Low":56.0101,"changeRate5Day":0.046179,"changeRate20Day":0.299957,"changeRate60Day":0.227913,"changeRateWTD":0.060876,"changeRateMTD":0.321184,"changeRateQTD":0.327766,"changeRateYTD":-0.4411,"amount":115439775.608963,"eps":-0.825383,"lyrEps":-0.980518,"lyrPeRate":0,"pbRate":26.161219,"volumeRatio":1.463042,"committee":0.709402,"roa":-0.019097,"roe":-0.192893,"changeRate5Min":0.0041,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":15224160000,"shortable":3,"shares":253767862,"floatShares":168000000,"preHourTrading":{"tag":"盘前","latestPrice":84.02,"preClose":84.92,"latestTime":"09:29 EDT","volume":13083,"amount":1096337.34546,"timestamp":1779888587114,"change":-0.9000000000000057,"changeRate":-0.010598210080075431},"postHourTrading":{"tag":"盘后","latestPrice":84.695,"preClose":84.92,"latestTime":"19:57 EDT","volume":109662,"amount":9309910.7616,"timestamp":1779839870503,"change":-0.22500000000000853,"changeRate":-0.0026495525200189414},"overnightTrading":{"tag":"夜盘","latestPrice":84.33999633789062,"preClose":84.91999816894531,"latestTime":"20260527 04:00 EDT","volume":2282,"amount":193071,"timestamp":1779868801993,"change":-0.5800018310546875,"changeRate":-0.006829979316542076},"impliedVol":0.6581,"impliedVolPercentile":0.5299},{"symbol":"APTV","nameCN":"Aptiv PLC","changeRate":0.050374,"change":2.96,"latestPrice":61.72,"close":61.72,"volume":515544,"market":"US","high":62.16,"low":59.59,"preClose":58.76,"open":59.62,"turnoverRate":0.002443,"peRate":36.738096,"amplitude":0.043737,"marketValue":13130831309.72,"askSize":225,"bidSize":95,"askPrice":61.78,"bidPrice":61.6,"week52High":88.93,"week52Low":51.68,"changeRate5Day":0.174054,"changeRate20Day":0.043978,"changeRate60Day":-0.148337,"changeRateWTD":0.076011,"changeRateMTD":0.024228,"changeRateQTD":-0.111175,"changeRateYTD":-0.188855,"amount":31697735.42688,"eps":1.68,"lyrEps":0.75,"lyrPeRate":82.293333,"pbRate":1.422163,"volumeRatio":0.913517,"committee":-0.436202,"roa":0.056981,"roe":0.040796,"changeRate5Min":-0.003069,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13022920000,"shortable":3,"shares":212748401,"floatShares":211000000,"preHourTrading":{"tag":"盘前","latestPrice":59.1812,"preClose":58.76,"latestTime":"09:29 EDT","volume":595,"amount":34712.1453,"timestamp":1779888599135,"change":0.4211999999999989,"changeRate":0.0071681415929203355},"postHourTrading":{"tag":"盘后","latestPrice":58.86,"preClose":58.76,"latestTime":"19:46 EDT","volume":68158,"amount":4004983.5766,"timestamp":1779839193875,"change":0.10000000000000142,"changeRate":0.00170183798502385},"overnightTrading":{"tag":"夜盘","latestPrice":58.220001220703125,"preClose":58.7599983215332,"latestTime":"20260527 04:00 EDT","volume":37,"amount":2176,"timestamp":1779868801815,"change":-0.5399971008300781,"changeRate":-0.009189876042460516},"impliedVol":0.4121,"impliedVolPercentile":0.6215},{"symbol":"QS","nameCN":"Quantumscape Corp.","changeRate":0.049357,"change":0.4299,"latestPrice":9.1399,"close":9.1399,"volume":12054141,"market":"US","high":9.17,"low":8.46,"preClose":8.71,"open":8.71,"turnoverRate":0.028564,"peRate":0,"amplitude":0.081515,"marketValue":5598937390.0691,"askSize":2575,"bidSize":1051,"askPrice":9.14,"bidPrice":9.13,"week52High":19.0699,"week52Low":3.88,"changeRate5Day":0.252041,"changeRate20Day":0.31132,"changeRate60Day":0.326546,"changeRateWTD":0.114622,"changeRateMTD":0.253759,"changeRateQTD":0.432586,"changeRateYTD":-0.12285,"amount":106917125.44485,"eps":-0.71,"lyrEps":-0.75536,"lyrPeRate":0,"pbRate":5.045606,"volumeRatio":2.741793,"committee":-0.420298,"roa":-0.23021,"roe":-0.37996,"changeRate5Min":0.010492,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3857037800.000001,"shortable":3,"shares":612581909,"floatShares":422000000,"preHourTrading":{"tag":"盘前","latestPrice":8.71,"preClose":8.71,"latestTime":"09:29 EDT","volume":279739,"amount":2459606.556195,"timestamp":1779888599999,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":8.72,"preClose":8.71,"latestTime":"19:59 EDT","volume":2197316,"amount":19136036.1253,"timestamp":1779839968445,"change":0.009999999999999787,"changeRate":0.0011481056257175413},"overnightTrading":{"tag":"夜盘","latestPrice":8.760000228881836,"preClose":8.710000038146973,"latestTime":"20260527 04:00 EDT","volume":72077,"amount":632621,"timestamp":1779868802028,"change":0.05000019073486328,"changeRate":0.00574055000182304},"impliedVol":0.7908,"impliedVolPercentile":0.0876},{"symbol":"GM","nameCN":"General Motors","changeRate":0.047876,"change":3.82,"latestPrice":83.61,"close":83.61,"volume":2114243,"market":"US","high":83.8999,"low":80.965,"preClose":79.79,"open":81.31,"turnoverRate":0.002347,"peRate":32.739382,"amplitude":0.036783,"marketValue":75583440000,"askSize":12,"bidSize":120,"askPrice":83.64,"bidPrice":83.61,"week52High":87.62,"week52Low":46.815,"changeRate5Day":0.151177,"changeRate20Day":0.059025,"changeRate60Day":0.075231,"changeRateWTD":0.061175,"changeRateMTD":0.087398,"changeRateQTD":0.122282,"changeRateYTD":0.02816,"amount":175991502.320374,"eps":2.553805,"lyrEps":3.27,"lyrPeRate":25.568807,"pbRate":1.206266,"volumeRatio":1.716829,"committee":0.818182,"roa":0.026883,"roe":0.040146,"changeRate5Min":-0.002505,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.63,"divideRate":0.007535,"floatMarketCap":75332610000,"shortable":3,"shares":904000000,"floatShares":901000000,"preHourTrading":{"tag":"盘前","latestPrice":81.31,"preClose":79.79,"latestTime":"09:29 EDT","volume":3115,"amount":251721.16886,"timestamp":1779888599999,"change":1.519999999999996,"changeRate":0.019050006266449378},"postHourTrading":{"tag":"盘后","latestPrice":79.5,"preClose":79.79,"latestTime":"19:58 EDT","volume":347321,"amount":27712348.0048,"timestamp":1779839895308,"change":-0.29000000000000625,"changeRate":-0.0036345406692568773},"overnightTrading":{"tag":"夜盘","latestPrice":80.18000030517578,"preClose":79.79000091552734,"latestTime":"20260527 04:00 EDT","volume":1878,"amount":149990,"timestamp":1779868802037,"change":0.3899993896484375,"changeRate":0.0048878228496491045},"impliedVol":0.3811,"impliedVolPercentile":0.6813},{"symbol":"W","nameCN":"Wayfair","changeRate":0.047414,"change":3.41,"latestPrice":75.33,"close":75.33,"volume":1039588,"market":"US","high":76.06,"low":72.6001,"preClose":71.92,"open":73.78,"turnoverRate":0.009626,"peRate":0,"amplitude":0.048108,"marketValue":9943560000,"askSize":10,"bidSize":40,"askPrice":75.45,"bidPrice":75.26,"week52High":119.98,"week52Low":36.84,"changeRate5Day":0.312369,"changeRate20Day":0.023645,"changeRate60Day":0.021147,"changeRateWTD":0.123155,"changeRateMTD":0.17832,"changeRateQTD":0.001596,"changeRateYTD":-0.249776,"amount":77932385.424408,"eps":-2.364341,"lyrEps":-2.445312,"lyrPeRate":0,"pbRate":-3.49879,"volumeRatio":0.880579,"committee":0.6,"roa":0.029615,"roe":-0.37037,"changeRate5Min":-0.007379,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8135640000,"shortable":3,"shares":132000000,"floatShares":108000000,"preHourTrading":{"tag":"盘前","latestPrice":73.57,"preClose":71.92,"latestTime":"09:29 EDT","volume":1444,"amount":105228.01996,"timestamp":1779888599999,"change":1.6499999999999915,"changeRate":0.022942157953281306},"postHourTrading":{"tag":"盘后","latestPrice":71.925,"preClose":71.92,"latestTime":"19:34 EDT","volume":87316,"amount":6275215.959,"timestamp":1779838443344,"change":0.0049999999999954525,"changeRate":0.00006952169076745623},"overnightTrading":{"tag":"夜盘","latestPrice":71,"preClose":71.91999816894531,"latestTime":"20260527 04:00 EDT","volume":5,"amount":355,"timestamp":1779868801974,"change":-0.9199981689453125,"changeRate":-0.012791965967298412},"impliedVol":0.6953,"impliedVolPercentile":0.5498},{"symbol":"LAD","nameCN":"Lithia Motors","changeRate":0.045822,"change":12.97,"latestPrice":296.02,"close":296.02,"volume":43038,"market":"US","high":297.51,"low":291.07,"preClose":283.05,"open":293.2,"turnoverRate":0.002152,"peRate":10.256166,"amplitude":0.022752,"marketValue":6750978836.4,"askSize":15,"bidSize":1,"askPrice":296.14,"bidPrice":295.19,"week52High":360.555,"week52Low":239.78,"changeRate5Day":0.151426,"changeRate20Day":0.067739,"changeRate60Day":0.082934,"changeRateWTD":0.070287,"changeRateMTD":0.020336,"changeRateQTD":0.185408,"changeRateYTD":-0.109259,"amount":12725483.405273,"eps":28.862637,"lyrEps":32.267716,"lyrPeRate":9.173875,"pbRate":1.057451,"volumeRatio":0.699334,"committee":-0.875,"roa":0.039472,"roe":0.108659,"changeRate5Min":-0.001232,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.22,"divideRate":0.007499,"floatMarketCap":5919867164,"shortable":3,"shares":22805820,"floatShares":19998200,"preHourTrading":{"tag":"盘前","latestPrice":291.15,"preClose":283.05,"latestTime":"09:29 EDT","volume":103,"amount":29828.5425,"timestamp":1779888549043,"change":8.099999999999966,"changeRate":0.02861685214626379},"postHourTrading":{"tag":"盘后","latestPrice":283.05,"preClose":283.05,"latestTime":"16:10 EDT","volume":1389,"amount":393156.45,"timestamp":1779826205296,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":283.04998779296875,"preClose":283.04998779296875,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.3005,"impliedVolPercentile":0.012},{"symbol":"BKNG","nameCN":"Booking Holdings","changeRate":0.041151,"change":6.72,"latestPrice":170.02,"close":170.02,"volume":2082543,"market":"US","high":170.51,"low":165,"preClose":163.3,"open":165.16,"turnoverRate":0.002676,"peRate":22.318813,"amplitude":0.033742,"marketValue":132304999303.04,"askSize":110,"bidSize":21,"askPrice":170.06,"bidPrice":169.99,"week52High":233.5765,"week52Low":150.14,"changeRate5Day":0.100168,"changeRate20Day":-0.019379,"changeRate60Day":0.01692,"changeRateWTD":0.055631,"changeRateMTD":0.00986,"changeRateQTD":0.009543,"changeRateYTD":-0.206305,"amount":351301673.36467,"eps":7.617789,"lyrEps":6.6228,"lyrPeRate":25.671921,"pbRate":-15.165635,"volumeRatio":1.474693,"committee":-0.692308,"roa":0.222587,"roe":225.736842,"changeRate5Min":-0.001849,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.576,"divideRate":0.009269,"floatMarketCap":132304999303.04001,"shortable":3,"shares":778173152,"floatShares":778173152,"preHourTrading":{"tag":"盘前","latestPrice":165.32,"preClose":163.3,"latestTime":"09:28 EDT","volume":244992,"amount":40014244.46976,"timestamp":1779888480081,"change":2.019999999999982,"changeRate":0.012369871402326893},"postHourTrading":{"tag":"盘后","latestPrice":163.56,"preClose":163.3,"latestTime":"19:57 EDT","volume":562307,"amount":91831082.6166,"timestamp":1779839879349,"change":0.2599999999999909,"changeRate":0.0015921616656459944},"impliedVol":0.4554,"impliedVolPercentile":0.9442},{"symbol":"ELAN","nameCN":"Elanco Animal Health Inc","changeRate":0.038782,"change":0.885,"latestPrice":23.705,"close":23.705,"volume":2191326,"market":"US","high":23.98,"low":22.82,"preClose":22.82,"open":22.96,"turnoverRate":0.004445,"peRate":0,"amplitude":0.050833,"marketValue":11837789601.495,"askSize":72,"bidSize":100,"askPrice":23.71,"bidPrice":23.69,"week52High":27.72,"week52Low":12.9,"changeRate5Day":0.197222,"changeRate20Day":0.070203,"changeRate60Day":-0.091414,"changeRateWTD":0.090888,"changeRateMTD":0.059678,"changeRateQTD":-0.009402,"changeRateYTD":0.047503,"amount":51846049.750912,"eps":-0.48794,"lyrEps":-0.47,"lyrPeRate":0,"pbRate":1.821198,"volumeRatio":1.671263,"committee":0.162791,"roa":0.014667,"roe":-0.037656,"changeRate5Min":-0.001054,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11685079004.664999,"shortable":3,"shares":499379439,"floatShares":492937313,"preHourTrading":{"tag":"盘前","latestPrice":22.75,"preClose":22.82,"latestTime":"09:29 EDT","volume":60957,"amount":1397368.271052,"timestamp":1779888591086,"change":-0.07000000000000028,"changeRate":-0.0030674846625766993},"postHourTrading":{"tag":"盘后","latestPrice":22.93,"preClose":22.82,"latestTime":"19:06 EDT","volume":117366,"amount":2678298.24,"timestamp":1779836795161,"change":0.10999999999999943,"changeRate":0.004820333041191912},"overnightTrading":{"tag":"夜盘","latestPrice":22.84000015258789,"preClose":22.81999969482422,"latestTime":"20260527 04:00 EDT","volume":80,"amount":1827,"timestamp":1779868800008,"change":0.020000457763671875,"changeRate":0.0008764442607862154},"impliedVol":0.5718,"impliedVolPercentile":0.8287},{"symbol":"LBRDK","nameCN":"Liberty Broadband","changeRate":0.033848,"change":1.14,"latestPrice":34.82,"close":34.82,"volume":464898,"market":"US","high":35.17,"low":33.9,"preClose":33.68,"open":33.9,"turnoverRate":0.003509,"peRate":0,"amplitude":0.037708,"marketValue":4996307280.06,"askSize":26,"bidSize":26,"askPrice":34.85,"bidPrice":34.77,"week52High":101.455,"week52Low":31.93,"changeRate5Day":0.045332,"changeRate20Day":-0.133831,"changeRate60Day":-0.359573,"changeRateWTD":0.025626,"changeRateMTD":-0.095349,"changeRateQTD":-0.307753,"changeRateYTD":-0.283539,"amount":16121201.463089,"eps":-19.18,"lyrEps":6.076923,"lyrPeRate":5.729873,"pbRate":0.497046,"volumeRatio":1.648113,"committee":0,"roa":0.004085,"roe":0.093211,"changeRate5Min":-0.001614,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4613411030.34,"shortable":3,"shares":143489583,"floatShares":132493137,"preHourTrading":{"tag":"盘前","latestPrice":33.81,"preClose":33.68,"latestTime":"09:25 EDT","volume":150,"amount":5071.5,"timestamp":1779888300081,"change":0.13000000000000256,"changeRate":0.0038598574821853493},"postHourTrading":{"tag":"盘后","latestPrice":33.7867,"preClose":33.68,"latestTime":"17:41 EDT","volume":126313,"amount":4254435.1065,"timestamp":1779831708302,"change":0.10670000000000357,"changeRate":0.0031680522565321724},"overnightTrading":{"tag":"夜盘","latestPrice":33.68000030517578,"preClose":33.68000030517578,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.2793,"impliedVolPercentile":0.012},{"symbol":"NKE","nameCN":"Nike","changeRate":0.031851,"change":1.4314,"latestPrice":46.3714,"close":46.3714,"volume":7173485,"market":"US","high":46.59,"low":45.67,"preClose":44.94,"open":45.7126,"turnoverRate":0.006129,"peRate":30.571659,"amplitude":0.020472,"marketValue":68546266684.2182,"askSize":235,"bidSize":125,"askPrice":46.39,"bidPrice":46.38,"week52High":80.165,"week52Low":41.35,"changeRate5Day":0.093149,"changeRate20Day":0.029789,"changeRate60Day":-0.239938,"changeRateWTD":0.038088,"changeRateMTD":0.045343,"changeRateQTD":-0.122086,"changeRateYTD":-0.272149,"amount":331680887.641773,"eps":1.51681,"lyrEps":2.167822,"lyrPeRate":21.390778,"pbRate":4.864888,"volumeRatio":1.878284,"committee":-0.305556,"roa":0.051949,"roe":0.160159,"changeRate5Min":-0.000293,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.62,"divideRate":0.034935,"floatMarketCap":54278089987.6886,"shortable":3,"shares":1478201363,"floatShares":1170507899,"preHourTrading":{"tag":"盘前","latestPrice":45.8529,"preClose":44.94,"latestTime":"09:29 EDT","volume":191696,"amount":8698845.881248,"timestamp":1779888599815,"change":0.9129000000000005,"changeRate":0.020313751668891867},"postHourTrading":{"tag":"盘后","latestPrice":44.88,"preClose":44.94,"latestTime":"19:59 EDT","volume":671158,"amount":30151694.1382,"timestamp":1779839959985,"change":-0.05999999999999517,"changeRate":-0.0013351134846460876},"overnightTrading":{"tag":"夜盘","latestPrice":44.939998626708984,"preClose":44.939998626708984,"latestTime":"20260527 04:00 EDT","volume":36047,"amount":1618241,"timestamp":1779868802047,"change":0,"changeRate":0},"impliedVol":0.5681,"impliedVolPercentile":0.9761},{"symbol":"IFF","nameCN":"International Flavors & Fragrances","changeRate":0.030051,"change":2.28,"latestPrice":78.15,"close":78.15,"volume":339553,"market":"US","high":79.325,"low":76.58,"preClose":75.87,"open":76.58,"turnoverRate":0.001328,"peRate":24.220827,"amplitude":0.03618,"marketValue":20013932018.85,"askSize":311,"bidSize":6,"askPrice":78.21,"bidPrice":78.15,"week52High":84.45,"week52Low":59.14,"changeRate5Day":0.085567,"changeRate20Day":0.104281,"changeRate60Day":-0.032198,"changeRateWTD":0.038124,"changeRateMTD":0.113248,"changeRateQTD":0.077188,"changeRateYTD":0.159668,"amount":26683132.319931,"eps":3.226562,"lyrEps":-1.410156,"lyrPeRate":0,"pbRate":1.417417,"volumeRatio":0.935963,"committee":-0.962145,"roa":0.021227,"roe":0.060513,"changeRate5Min":-0.007493,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5993,"divideRate":0.020464,"floatMarketCap":19982064011.850002,"shortable":3,"shares":256096379,"floatShares":255688599,"preHourTrading":{"tag":"盘前","latestPrice":75.5,"preClose":75.87,"latestTime":"08:10 EDT","volume":6,"amount":455.06004,"timestamp":1779883844762,"change":-0.37000000000000455,"changeRate":-0.004876762883880381},"postHourTrading":{"tag":"盘后","latestPrice":75.3872,"preClose":75.87,"latestTime":"19:38 EDT","volume":56404,"amount":4279321.98,"timestamp":1779838719428,"change":-0.48279999999999745,"changeRate":-0.00636351654145245},"overnightTrading":{"tag":"夜盘","latestPrice":76.12999725341797,"preClose":75.87000274658203,"latestTime":"20260527 04:00 EDT","volume":11,"amount":837,"timestamp":1779868801510,"change":0.2599945068359375,"changeRate":0.0034268419325666935},"impliedVol":0.2189,"impliedVolPercentile":0.0199},{"symbol":"PATH","nameCN":"UiPath","changeRate":0.027051,"change":0.3,"latestPrice":11.39,"close":11.39,"volume":11307568,"market":"US","high":11.46,"low":11.01,"preClose":11.09,"open":11.08,"turnoverRate":0.027182,"peRate":21.903847,"amplitude":0.040577,"marketValue":5927850291.83,"askSize":700,"bidSize":3562,"askPrice":11.39,"bidPrice":11.38,"week52High":19.84,"week52Low":9.2002,"changeRate5Day":0.079621,"changeRate20Day":0.078598,"changeRate60Day":0.064486,"changeRateWTD":0.042086,"changeRateMTD":0.105825,"changeRateQTD":0.026126,"changeRateYTD":-0.305064,"amount":128004125.001282,"eps":0.52,"lyrEps":0.52,"lyrPeRate":21.903846,"pbRate":2.846388,"volumeRatio":1.485567,"committee":0.671516,"roa":0.012649,"roe":0.143739,"changeRate5Min":0.001759,"earningDate":1779897600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4738240000,"shortable":3,"shares":520443397,"floatShares":416000000,"preHourTrading":{"tag":"盘前","latestPrice":11.11,"preClose":11.09,"latestTime":"09:29 EDT","volume":453902,"amount":5013247.277658,"timestamp":1779888599999,"change":0.019999999999999574,"changeRate":0.001803426510369664},"postHourTrading":{"tag":"盘后","latestPrice":11.17,"preClose":11.09,"latestTime":"19:59 EDT","volume":395673,"amount":4395395.7671,"timestamp":1779839990130,"change":0.08000000000000007,"changeRate":0.007213706041478816},"overnightTrading":{"tag":"夜盘","latestPrice":11.140000343322754,"preClose":11.09000015258789,"latestTime":"20260527 04:00 EDT","volume":66656,"amount":741476,"timestamp":1779868802028,"change":0.05000019073486328,"changeRate":0.004508583412705865},"impliedVol":0.8934,"impliedVolPercentile":0.8566},{"symbol":"LVS","nameCN":"Las Vegas Sands","changeRate":0.026131,"change":1.3,"latestPrice":51.05,"close":51.05,"volume":711575,"market":"US","high":51.24,"low":50.32,"preClose":49.75,"open":50.385,"turnoverRate":0.00231,"peRate":18.852748,"amplitude":0.018492,"marketValue":33877709671.55,"askSize":12,"bidSize":100,"askPrice":51.07,"bidPrice":51.04,"week52High":70.4545,"week52Low":40.035,"changeRate5Day":0.022636,"changeRate20Day":-0.05916,"changeRate60Day":-0.094216,"changeRateWTD":0.032774,"changeRateMTD":-0.06519,"changeRateQTD":-0.052524,"changeRateYTD":-0.215701,"amount":36286864.084911,"eps":2.707828,"lyrEps":2.354558,"lyrPeRate":21.681352,"pbRate":28.278556,"volumeRatio":0.857328,"committee":0.612903,"roa":0.099032,"roe":0.904546,"changeRate5Min":-0.000978,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1,"divideRate":0.021548,"floatMarketCap":15723400000,"shortable":3,"shares":663618211,"floatShares":308000000,"preHourTrading":{"tag":"盘前","latestPrice":50.39,"preClose":49.75,"latestTime":"09:29 EDT","volume":521,"amount":25909.0695,"timestamp":1779888599091,"change":0.6400000000000006,"changeRate":0.012864321608040212},"postHourTrading":{"tag":"盘后","latestPrice":49.75,"preClose":49.75,"latestTime":"19:53 EDT","volume":83566,"amount":4156315.5428,"timestamp":1779839626030,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":49.75,"preClose":49.75,"latestTime":"20260527 04:00 EDT","volume":3,"amount":149,"timestamp":1779868801923,"change":0,"changeRate":0},"impliedVol":0.2907,"impliedVolPercentile":0.0558},{"symbol":"AXTA","nameCN":"Axalta Coating","changeRate":0.025991,"change":0.78,"latestPrice":30.79,"close":30.79,"volume":4399951,"market":"US","high":31.59,"low":30.74,"preClose":30.01,"open":30.75,"turnoverRate":0.020754,"peRate":18.007606,"amplitude":0.028324,"marketValue":6568743834.3,"askSize":307,"bidSize":636,"askPrice":30.79,"bidPrice":30.74,"week52High":35.72,"week52Low":24.9365,"changeRate5Day":0.10915,"changeRate20Day":0.078081,"changeRate60Day":-0.055232,"changeRateWTD":0.05373,"changeRateMTD":0.08263,"changeRateQTD":0.111552,"changeRateYTD":-0.047044,"amount":137025146.38443,"eps":1.709833,"lyrEps":1.74,"lyrPeRate":17.695402,"pbRate":2.713236,"volumeRatio":13.755273,"committee":0.348887,"roa":0.063631,"roe":0.161691,"changeRate5Min":-0.004526,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6527480000,"shortable":3,"shares":213340170,"floatShares":212000000,"preHourTrading":{"tag":"盘前","latestPrice":30.75,"preClose":30.01,"latestTime":"09:29 EDT","volume":459586,"amount":14399255.416222,"timestamp":1779888599112,"change":0.7399999999999984,"changeRate":0.024658447184271855},"postHourTrading":{"tag":"盘后","latestPrice":30.01,"preClose":30.01,"latestTime":"16:15 EDT","volume":10575,"amount":317357.63,"timestamp":1779826530522,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":31.989999771118164,"preClose":30.010000228881836,"latestTime":"20260527 04:00 EDT","volume":3382,"amount":106069,"timestamp":1779868801989,"change":1.9799995422363281,"changeRate":0.06597799157398082},"impliedVol":0.3448,"impliedVolPercentile":0.494},{"symbol":"DHI","nameCN":"D.R. Horton","changeRate":0.025343,"change":3.69,"latestPrice":149.29,"close":149.29,"volume":313947,"market":"US","high":151.89,"low":147.34,"preClose":145.6,"open":147.5,"turnoverRate":0.001207,"peRate":13.92549,"amplitude":0.03125,"marketValue":42538826961,"askSize":9,"bidSize":115,"askPrice":149.31,"bidPrice":149.09,"week52High":184.545,"week52Low":114.17,"changeRate5Day":0.10815,"changeRate20Day":-0.045521,"changeRate60Day":-0.033096,"changeRateWTD":0.038684,"changeRateMTD":-0.029702,"changeRateQTD":0.087961,"changeRateYTD":0.03652,"amount":47207782.506912,"eps":10.720628,"lyrEps":11.621393,"lyrPeRate":12.846136,"pbRate":1.800524,"volumeRatio":0.695611,"committee":0.854839,"roa":0.072978,"roe":0.130837,"changeRate5Min":-0.005529,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.75,"divideRate":0.011722,"floatMarketCap":38815400000,"shortable":3,"shares":284940900,"floatShares":260000000,"preHourTrading":{"tag":"盘前","latestPrice":145.25,"preClose":145.6,"latestTime":"09:21 EDT","volume":955,"amount":139407.35695,"timestamp":1779888091733,"change":-0.3499999999999943,"changeRate":-0.002403846153846115},"postHourTrading":{"tag":"盘后","latestPrice":145.6,"preClose":145.6,"latestTime":"19:41 EDT","volume":53827,"amount":7837181.8799,"timestamp":1779838869701,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":146,"preClose":145.60000610351562,"latestTime":"20260527 04:00 EDT","volume":147,"amount":21404,"timestamp":1779868801672,"change":0.399993896484375,"changeRate":0.002747210712340189},"impliedVol":0.3874,"impliedVolPercentile":0.6255},{"symbol":"OMF","nameCN":"OneMain","changeRate":0.024912,"change":1.34,"latestPrice":55.13,"close":55.13,"volume":197603,"market":"US","high":55.39,"low":54.175,"preClose":53.79,"open":54.28,"turnoverRate":0.001703,"peRate":8.222046,"amplitude":0.022588,"marketValue":6395079944.87,"askSize":4,"bidSize":6,"askPrice":55.14,"bidPrice":55.07,"week52High":71.93,"week52Low":45.7811,"changeRate5Day":0.042155,"changeRate20Day":-0.059696,"changeRate60Day":-0.00881,"changeRateWTD":0.030853,"changeRateMTD":-0.061936,"changeRateQTD":0.03066,"changeRateYTD":-0.183864,"amount":10854115.003368,"eps":6.705144,"lyrEps":6.56,"lyrPeRate":8.403963,"pbRate":1.893716,"volumeRatio":1.030676,"committee":0.2,"roa":0.030011,"roe":0.239146,"changeRate5Min":-0.003525,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.18,"divideRate":0.075821,"floatMarketCap":6395079944.87,"shortable":3,"shares":115999999,"floatShares":115999999,"preHourTrading":{"tag":"盘前","latestPrice":53.8,"preClose":53.79,"latestTime":"09:24 EDT","volume":103,"amount":5559.365878,"timestamp":1779888246492,"change":0.00999999999999801,"changeRate":0.0001859081613682471},"postHourTrading":{"tag":"盘后","latestPrice":53.63,"preClose":53.79,"latestTime":"19:35 EDT","volume":31939,"amount":1717872.53,"timestamp":1779838504652,"change":-0.1599999999999966,"changeRate":-0.0029745305818924817},"overnightTrading":{"tag":"夜盘","latestPrice":54.20000076293945,"preClose":53.790000915527344,"latestTime":"20260527 04:00 EDT","volume":7,"amount":379,"timestamp":1779868801858,"change":0.4099998474121094,"changeRate":0.007622231649632792},"impliedVol":0.2686,"impliedVolPercentile":0.0398},{"symbol":"CRM","nameCN":"Salesforce.com","changeRate":0.024905,"change":4.46,"latestPrice":183.54,"close":183.54,"volume":3433599,"market":"US","high":183.92,"low":177.89,"preClose":179.08,"open":178.37,"turnoverRate":0.00433,"peRate":23.530769,"amplitude":0.033672,"marketValue":150145584173.76,"askSize":29,"bidSize":100,"askPrice":183.69,"bidPrice":183.47,"week52High":278.81,"week52Low":163.52,"changeRate5Day":0.022963,"changeRate20Day":0.012244,"changeRate60Day":-0.048769,"changeRateWTD":0.01927,"changeRateMTD":0.03971,"changeRateQTD":-0.016768,"changeRateYTD":-0.307161,"amount":625792855.390823,"eps":7.8,"lyrEps":7.8,"lyrPeRate":23.530769,"pbRate":2.53873,"volumeRatio":1.404861,"committee":0.550388,"roa":0.051786,"roe":0.123957,"changeRate5Min":-0.000055,"earningDate":1779811200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.688,"divideRate":0.009197,"floatMarketCap":145547220000,"shortable":3,"shares":818053744,"floatShares":793000000,"preHourTrading":{"tag":"盘前","latestPrice":179.16,"preClose":179.08,"latestTime":"09:29 EDT","volume":81903,"amount":14612111.11056,"timestamp":1779888599632,"change":0.07999999999998408,"changeRate":0.00044672771945490327},"postHourTrading":{"tag":"盘后","latestPrice":179.7305,"preClose":179.08,"latestTime":"19:59 EDT","volume":481229,"amount":86212594.2545,"timestamp":1779839998596,"change":0.6504999999999939,"changeRate":0.0036324547688183708},"overnightTrading":{"tag":"夜盘","latestPrice":179.44000244140625,"preClose":179.0800018310547,"latestTime":"20260527 04:00 EDT","volume":18726,"amount":3359003,"timestamp":1779868802036,"change":0.3600006103515625,"changeRate":0.0020102781252548207},"impliedVol":0.5709,"impliedVolPercentile":0.9562}]}}}