US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Soros Holdings

3,764.80

+24.400.65%

Number of Gainers:43

Number of Losers:20

Number of Flat:6

PE:- -

High:3,771.26

Open:3,740.09

Low:3,733.86

Close:3,740.22

Volume:191.11M

Turnover:28.03B

Market Cap:11.05T

Float Cap:9.97T

Loading ...

Constituent

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

Opendoor Technologies Inc US OPEN	4.911	+9.62%	+0.4310	28.77M	139.74M	4.74B
MGM Resorts International US MGM	41.94	+9.08%	+3.49	3.40M	141.43M	10.83B
Solid Power, Inc US SLDP	3.4434	+6.61%	+0.2134	4.71M	15.83M	773.11M
Atlassian Corporation PLC US TEAM	89.525	+5.42%	+4.61	1.52M	134.10M	22.72B
Wayfair US W	75.77	+5.35%	+3.85	1.22M	91.28M	10.00B
Aptiv PLC US APTV	61.88	+5.31%	+3.12	653.97K	40.26M	13.16B
General Motors US GM	83.42	+4.55%	+3.63	2.43M	202.00M	75.41B
Quantumscape Corp. US QS	9.055	+3.96%	+0.3450	14.06M	125.29M	5.55B
Lithia Motors US LAD	294.1	+3.90%	+11.05	48.01K	14.19M	6.71B
Booking Holdings US BKNG	169.66	+3.89%	+6.36	2.44M	411.04M	132.02B
Clarivate Plc US CLVT	2.5953	+3.81%	+0.0953	544.95K	1.39M	1.66B
Elanco Animal Health Inc US ELAN	23.685	+3.79%	+0.8650	2.39M	56.52M	11.83B
Liberty Broadband US LBRDK	34.78	+3.27%	+1.10	655.12K	22.71M	4.99B
Axalta Coating US AXTA	30.97	+3.20%	+0.9600	5.35M	166.50M	6.61B
Nike US NKE	46.315	+3.06%	+1.38	8.68M	401.51M	68.46B
International Flavors & Fragrances US IFF	78.17	+3.03%	+2.30	391.87K	30.77M	20.02B
Eagle Materials US EXP	212.4	+2.83%	+5.84	81.78K	17.32M	6.57B
Energy Vault Holdings, Inc. US NRGV	5.385	+2.57%	+0.1350	1.38M	7.37M	959.86M
Las Vegas Sands US LVS	51.01	+2.53%	+1.26	830.22K	42.34M	33.85B
FIGS, Inc. US FIGS	13.12	+2.50%	+0.3200	308.43K	4.01M	2.18B

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?page=1"},"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":3764.6216,"timestamp":1779894180919,"preClose":3740.2234,"halted":0,"volume":190998510,"delay":0,"changeRate":0.006523,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":24.398193,"latestTime":"05-27 11:03:01 EDT","open":3740.0894,"high":3771.2588,"low":3733.861,"amount":28027794229.452545,"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":0.003837,"increases":43,"decrements":20,"flats":4,"marketCap":11046158488087,"floatMarketCap":9971999994349},"@#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":3764.8044,"volume":191105916,"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":0.00384,"peRate":27.678113,"marketCap":11046439232855,"floatMarketCap":9972226830061,"timestamp":1779894186314,"nameCN":"Soros Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4561\",,,,undefined,":{"bkCode":"BK4561","up":43,"down":20,"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":0.096205,"change":0.431,"latestPrice":4.911,"close":4.911,"volume":28774243,"market":"US","high":5.01,"low":4.54,"preClose":4.48,"open":4.555,"turnoverRate":0.034255,"peRate":0,"amplitude":0.104911,"marketValue":4737663352.599,"askSize":9747,"bidSize":4000,"askPrice":4.92,"bidPrice":4.91,"week52High":10.87,"week52Low":0.5084,"changeRate5Day":0.142093,"changeRate20Day":-0.103832,"changeRate60Day":-0.027525,"changeRateWTD":0.084106,"changeRateMTD":-0.087175,"changeRateQTD":0.049359,"changeRateYTD":-0.157633,"amount":139742609.352953,"eps":-1.682608,"lyrEps":-1.7,"lyrPeRate":0,"pbRate":4.966104,"volumeRatio":3.597751,"committee":-0.418055,"roa":-0.084207,"roe":-1.736085,"changeRate5Min":-0.007899,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4125240000,"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":0.9294,"impliedVolPercentile":0.1235},{"symbol":"MGM","nameCN":"MGM Resorts International","changeRate":0.090767,"change":3.49,"latestPrice":41.94,"close":41.94,"volume":3399187,"market":"US","high":42.39,"low":40.71,"preClose":38.45,"open":40.8,"turnoverRate":0.016663,"peRate":60.314692,"amplitude":0.043693,"marketValue":10834072617.42,"askSize":6,"bidSize":100,"askPrice":41.98,"bidPrice":41.92,"week52High":42.39,"week52Low":29.185,"changeRate5Day":0.164353,"changeRate20Day":0.05536,"changeRate60Day":0.174132,"changeRateWTD":0.092187,"changeRateMTD":0.077042,"changeRateQTD":0.133207,"changeRateYTD":0.149356,"amount":141428062.088722,"eps":0.695353,"lyrEps":0.76,"lyrPeRate":55.184211,"pbRate":4.452196,"volumeRatio":3.116874,"committee":0.886792,"roa":0.018437,"roe":0.134878,"changeRate5Min":-0.000119,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8555760000,"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":0.3951,"impliedVolPercentile":0.4024},{"symbol":"SLDP","nameCN":"Solid Power, Inc","changeRate":0.066068,"change":0.2134,"latestPrice":3.4434,"close":3.4434,"volume":4705309,"market":"US","high":3.4999,"low":3.17,"preClose":3.23,"open":3.2338,"turnoverRate":0.024765,"peRate":0,"amplitude":0.102136,"marketValue":773110174.2714,"askSize":1682,"bidSize":889,"askPrice":3.45,"bidPrice":3.44,"week52High":8.86,"week52Low":1.4,"changeRate5Day":0.309278,"changeRate20Day":-0.013352,"changeRate60Day":-0.027288,"changeRateWTD":0.125294,"changeRateMTD":-0.001913,"changeRateQTD":0.1478,"changeRateYTD":-0.189788,"amount":15826795.375322,"eps":-0.470851,"lyrEps":-0.505184,"lyrPeRate":0,"pbRate":1.472434,"volumeRatio":3.214472,"committee":-0.30844,"roa":-0.131402,"roe":-0.197992,"changeRate5Min":0.008316,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":654246000,"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":0.8057,"impliedVolPercentile":0.0876},{"symbol":"TEAM","nameCN":"Atlassian Corporation PLC","changeRate":0.054228,"change":4.605,"latestPrice":89.525,"close":89.525,"volume":1515949,"market":"US","high":90.84,"low":83.73,"preClose":84.92,"open":84.21,"turnoverRate":0.009024,"peRate":0,"amplitude":0.083726,"marketValue":22718567845.55,"askSize":10,"bidSize":100,"askPrice":89.6,"bidPrice":89.41,"week52High":222.59,"week52Low":56.0101,"changeRate5Day":0.033537,"changeRate20Day":0.284249,"changeRate60Day":0.213076,"changeRateWTD":0.048057,"changeRateMTD":0.305219,"changeRateQTD":0.311722,"changeRateYTD":-0.447854,"amount":134104108.700096,"eps":-0.825383,"lyrEps":-0.980518,"lyrPeRate":0,"pbRate":25.845101,"volumeRatio":1.330541,"committee":0.512195,"roa":-0.019097,"roe":-0.192893,"changeRate5Min":-0.001945,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":15040200000.000002,"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":0.6615,"impliedVolPercentile":0.5339},{"symbol":"W","nameCN":"Wayfair","changeRate":0.053532,"change":3.85,"latestPrice":75.77,"close":75.77,"volume":1216252,"market":"US","high":76.06,"low":72.6001,"preClose":71.92,"open":73.78,"turnoverRate":0.011262,"peRate":0,"amplitude":0.048108,"marketValue":10001640000,"askSize":70,"bidSize":110,"askPrice":75.89,"bidPrice":75.65,"week52High":119.98,"week52Low":36.84,"changeRate5Day":0.320035,"changeRate20Day":0.029624,"changeRate60Day":0.027111,"changeRateWTD":0.129715,"changeRateMTD":0.185203,"changeRateQTD":0.007446,"changeRateYTD":-0.245394,"amount":91282073.245361,"eps":-2.364341,"lyrEps":-2.445312,"lyrPeRate":0,"pbRate":-3.519226,"volumeRatio":0.808668,"committee":0.222222,"roa":0.029615,"roe":-0.37037,"changeRate5Min":0.007178,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8183160000,"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":0.6933,"impliedVolPercentile":0.5418},{"symbol":"APTV","nameCN":"Aptiv PLC","changeRate":0.053097,"change":3.12,"latestPrice":61.88,"close":61.88,"volume":653973,"market":"US","high":62.16,"low":59.59,"preClose":58.76,"open":59.62,"turnoverRate":0.003099,"peRate":36.833334,"amplitude":0.043737,"marketValue":13164871053.88,"askSize":20,"bidSize":100,"askPrice":61.88,"bidPrice":61.83,"week52High":88.93,"week52Low":51.68,"changeRate5Day":0.177097,"changeRate20Day":0.046685,"changeRate60Day":-0.146129,"changeRateWTD":0.078801,"changeRateMTD":0.026884,"changeRateQTD":-0.108871,"changeRateYTD":-0.186753,"amount":40258249.476505,"eps":1.68,"lyrEps":0.75,"lyrPeRate":82.506667,"pbRate":1.42585,"volumeRatio":0.9096,"committee":0.156069,"roa":0.056981,"roe":0.040796,"changeRate5Min":0.0017,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13056680000,"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":0.4098,"impliedVolPercentile":0.6135},{"symbol":"GM","nameCN":"General Motors","changeRate":0.045494,"change":3.63,"latestPrice":83.42,"close":83.42,"volume":2425925,"market":"US","high":83.8999,"low":80.965,"preClose":79.79,"open":81.31,"turnoverRate":0.002692,"peRate":32.664983,"amplitude":0.036783,"marketValue":75411680000,"askSize":91,"bidSize":320,"askPrice":83.43,"bidPrice":83.41,"week52High":87.62,"week52Low":46.815,"changeRate5Day":0.148561,"changeRate20Day":0.056618,"changeRate60Day":0.072788,"changeRateWTD":0.058764,"changeRateMTD":0.084927,"changeRateQTD":0.119732,"changeRateYTD":0.025824,"amount":202004582.622337,"eps":2.553805,"lyrEps":3.27,"lyrPeRate":25.510703,"pbRate":1.203525,"volumeRatio":1.546284,"committee":0.534527,"roa":0.026883,"roe":0.040146,"changeRate5Min":0.001441,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.63,"divideRate":0.007552,"floatMarketCap":75161420000,"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":0.3708,"impliedVolPercentile":0.6375},{"symbol":"QS","nameCN":"Quantumscape Corp.","changeRate":0.03961,"change":0.345,"latestPrice":9.055,"close":9.055,"volume":14060025,"market":"US","high":9.27,"low":8.46,"preClose":8.71,"open":8.71,"turnoverRate":0.033318,"peRate":0,"amplitude":0.092997,"marketValue":5546929185.995,"askSize":684,"bidSize":582,"askPrice":9.06,"bidPrice":9.05,"week52High":19.0699,"week52Low":3.88,"changeRate5Day":0.240411,"changeRate20Day":0.299139,"changeRate60Day":0.314224,"changeRateWTD":0.104268,"changeRateMTD":0.242112,"changeRateQTD":0.419279,"changeRateYTD":-0.130998,"amount":125285105.065799,"eps":-0.71,"lyrEps":-0.75536,"lyrPeRate":0,"pbRate":4.998738,"volumeRatio":2.510293,"committee":-0.080569,"roa":-0.23021,"roe":-0.37996,"changeRate5Min":0.00388,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3821210000,"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":0.7849,"impliedVolPercentile":0.0757},{"symbol":"LAD","nameCN":"Lithia Motors","changeRate":0.039039,"change":11.05,"latestPrice":294.1,"close":294.1,"volume":48008,"market":"US","high":297.51,"low":291.07,"preClose":283.05,"open":293.2,"turnoverRate":0.002401,"peRate":10.189644,"amplitude":0.022752,"marketValue":6707191662,"askSize":2,"bidSize":119,"askPrice":294.64,"bidPrice":294.41,"week52High":360.555,"week52Low":239.78,"changeRate5Day":0.143957,"changeRate20Day":0.060814,"changeRate60Day":0.07591,"changeRateWTD":0.063345,"changeRateMTD":0.013718,"changeRateQTD":0.177719,"changeRateYTD":-0.115036,"amount":14192536.415283,"eps":28.862637,"lyrEps":32.267716,"lyrPeRate":9.114373,"pbRate":1.050592,"volumeRatio":0.612331,"committee":0.983471,"roa":0.039472,"roe":0.108659,"changeRate5Min":-0.001951,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.22,"divideRate":0.007548,"floatMarketCap":5881470620,"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":0.3017,"impliedVolPercentile":0.012},{"symbol":"BKNG","nameCN":"Booking Holdings","changeRate":0.038947,"change":6.36,"latestPrice":169.66,"close":169.66,"volume":2435025,"market":"US","high":170.51,"low":165,"preClose":163.3,"open":165.16,"turnoverRate":0.003129,"peRate":22.271555,"amplitude":0.033742,"marketValue":132024856968.32,"askSize":40,"bidSize":30,"askPrice":169.68,"bidPrice":169.6,"week52High":233.5765,"week52Low":150.14,"changeRate5Day":0.097839,"changeRate20Day":-0.021456,"changeRate60Day":0.014766,"changeRateWTD":0.053396,"changeRateMTD":0.007722,"changeRateQTD":0.007406,"changeRateYTD":-0.207985,"amount":411036388.850784,"eps":7.617789,"lyrEps":6.6228,"lyrPeRate":25.617564,"pbRate":-15.133523,"volumeRatio":1.353477,"committee":-0.2,"roa":0.222587,"roe":225.736842,"changeRate5Min":0.001916,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.576,"divideRate":0.009289,"floatMarketCap":132024856968.31999,"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":0.4633,"impliedVolPercentile":0.9562},{"symbol":"CLVT","nameCN":"Clarivate Plc","changeRate":0.03812,"change":0.0953,"latestPrice":2.5953,"close":2.5953,"volume":544952,"market":"US","high":2.6,"low":2.49,"preClose":2.5,"open":2.5362,"turnoverRate":0.001366,"peRate":0,"amplitude":0.044,"marketValue":1662805029.8646,"askSize":600,"bidSize":696,"askPrice":2.6,"bidPrice":2.59,"week52High":4.77,"week52Low":1.66,"changeRate5Day":0.046492,"changeRate20Day":0.033984,"changeRate60Day":0.123506,"changeRateWTD":0.059306,"changeRateMTD":-0.095714,"changeRateQTD":0.02581,"changeRateYTD":-0.222964,"amount":1387526.529648,"eps":-0.207859,"lyrEps":-0.3,"lyrPeRate":0,"pbRate":0.347228,"volumeRatio":0.525452,"committee":0.074074,"roa":0.009874,"roe":-0.027995,"changeRate5Min":0.000116,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1035013514.1402,"shortable":3,"shares":640698582,"floatShares":398803034,"preHourTrading":{"tag":"盘前","latestPrice":2.4918,"preClose":2.5,"latestTime":"07:10 EDT","volume":295,"amount":737.458995,"timestamp":1779880251951,"change":-0.008199999999999985,"changeRate":-0.003279999999999994},"postHourTrading":{"tag":"盘后","latestPrice":2.49,"preClose":2.5,"latestTime":"19:57 EDT","volume":139195,"amount":348070.5205,"timestamp":1779839826252,"change":-0.009999999999999787,"changeRate":-0.003999999999999915},"overnightTrading":{"tag":"夜盘","latestPrice":2.5,"preClose":2.5,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.5514,"impliedVolPercentile":0.0598},{"symbol":"ELAN","nameCN":"Elanco Animal Health Inc","changeRate":0.037905,"change":0.865,"latestPrice":23.685,"close":23.685,"volume":2388661,"market":"US","high":23.98,"low":22.82,"preClose":22.82,"open":22.96,"turnoverRate":0.004846,"peRate":0,"amplitude":0.050833,"marketValue":11827802012.715,"askSize":251,"bidSize":100,"askPrice":23.69,"bidPrice":23.68,"week52High":27.72,"week52Low":12.9,"changeRate5Day":0.196212,"changeRate20Day":0.0693,"changeRate60Day":-0.092181,"changeRateWTD":0.089968,"changeRateMTD":0.058784,"changeRateQTD":-0.010238,"changeRateYTD":0.04662,"amount":56515627.775333,"eps":-0.48794,"lyrEps":-0.47,"lyrPeRate":0,"pbRate":1.819662,"volumeRatio":1.429987,"committee":-0.430199,"roa":0.014667,"roe":-0.037656,"changeRate5Min":0.001057,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11675220258.404999,"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":0.5454,"impliedVolPercentile":0.7888},{"symbol":"LBRDK","nameCN":"Liberty Broadband","changeRate":0.03266,"change":1.1,"latestPrice":34.78,"close":34.78,"volume":655124,"market":"US","high":35.17,"low":33.9,"preClose":33.68,"open":33.9,"turnoverRate":0.004945,"peRate":0,"amplitude":0.037708,"marketValue":4990567696.74,"askSize":22,"bidSize":40,"askPrice":34.81,"bidPrice":34.77,"week52High":101.455,"week52Low":31.93,"changeRate5Day":0.044131,"changeRate20Day":-0.134826,"changeRate60Day":-0.360309,"changeRateWTD":0.024448,"changeRateMTD":-0.096389,"changeRateQTD":-0.308549,"changeRateYTD":-0.284362,"amount":22712073.267548,"eps":-19.18,"lyrEps":6.076923,"lyrPeRate":5.723291,"pbRate":0.496475,"volumeRatio":1.823025,"committee":0.290323,"roa":0.004085,"roe":0.093211,"changeRate5Min":-0.001719,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4608111304.860001,"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":0.2854,"impliedVolPercentile":0.0239},{"symbol":"AXTA","nameCN":"Axalta Coating","changeRate":0.031989,"change":0.96,"latestPrice":30.97,"close":30.97,"volume":5351282,"market":"US","high":31.59,"low":30.74,"preClose":30.01,"open":30.75,"turnoverRate":0.025242,"peRate":18.11288,"amplitude":0.028324,"marketValue":6607145064.9,"askSize":300,"bidSize":95,"askPrice":30.98,"bidPrice":30.96,"week52High":35.72,"week52Low":24.9365,"changeRate5Day":0.115634,"changeRate20Day":0.084384,"changeRate60Day":-0.049708,"changeRateWTD":0.05989,"changeRateMTD":0.088959,"changeRateQTD":0.118051,"changeRateYTD":-0.041473,"amount":166498166.987831,"eps":1.709833,"lyrEps":1.74,"lyrPeRate":17.798851,"pbRate":2.729098,"volumeRatio":13.131645,"committee":-0.335664,"roa":0.063631,"roe":0.161691,"changeRate5Min":-0.00129,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6565640000,"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":0.2533,"impliedVolPercentile":0.1474},{"symbol":"NKE","nameCN":"Nike","changeRate":0.030596,"change":1.375,"latestPrice":46.315,"close":46.315,"volume":8683010,"market":"US","high":46.59,"low":45.67,"preClose":44.94,"open":45.7126,"turnoverRate":0.007418,"peRate":30.534476,"amplitude":0.020472,"marketValue":68462896127.345,"askSize":10,"bidSize":125,"askPrice":46.33,"bidPrice":46.32,"week52High":80.165,"week52Low":41.35,"changeRate5Day":0.09182,"changeRate20Day":0.028537,"changeRate60Day":-0.240862,"changeRateWTD":0.036826,"changeRateMTD":0.044071,"changeRateQTD":-0.123154,"changeRateYTD":-0.273034,"amount":401514056.28933,"eps":1.51681,"lyrEps":2.167822,"lyrPeRate":21.364761,"pbRate":4.858971,"volumeRatio":1.784602,"committee":0.851852,"roa":0.051949,"roe":0.160159,"changeRate5Min":-0.000108,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.62,"divideRate":0.034978,"floatMarketCap":54212073342.185,"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":0.5729,"impliedVolPercentile":0.9761},{"symbol":"IFF","nameCN":"International Flavors & Fragrances","changeRate":0.030315,"change":2.3,"latestPrice":78.17,"close":78.17,"volume":391869,"market":"US","high":79.325,"low":76.58,"preClose":75.87,"open":76.58,"turnoverRate":0.001533,"peRate":24.227025,"amplitude":0.03618,"marketValue":20019053946.43,"askSize":100,"bidSize":10,"askPrice":78.19,"bidPrice":78.03,"week52High":84.45,"week52Low":59.14,"changeRate5Day":0.085845,"changeRate20Day":0.104564,"changeRate60Day":-0.03195,"changeRateWTD":0.03839,"changeRateMTD":0.113533,"changeRateQTD":0.077464,"changeRateYTD":0.159964,"amount":30767026.248413,"eps":3.226562,"lyrEps":-1.410156,"lyrPeRate":0,"pbRate":1.41778,"volumeRatio":0.847876,"committee":-0.818182,"roa":0.021227,"roe":0.060513,"changeRate5Min":0.000128,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5993,"divideRate":0.020459,"floatMarketCap":19987177783.83,"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":0.2502,"impliedVolPercentile":0.0398},{"symbol":"EXP","nameCN":"Eagle Materials","changeRate":0.028273,"change":5.84,"latestPrice":212.4,"close":212.4,"volume":81779,"market":"US","high":213.5099,"low":208.8,"preClose":206.56,"open":211.15,"turnoverRate":0.002678,"peRate":16.121472,"amplitude":0.022802,"marketValue":6573386422.8,"askSize":3,"bidSize":10,"askPrice":213.12,"bidPrice":211.99,"week52High":243.64,"week52Low":171.99,"changeRate5Day":0.062638,"changeRate20Day":0.023911,"changeRate60Day":-0.030801,"changeRateWTD":0.065035,"changeRateMTD":0.010899,"changeRateQTD":0.12114,"changeRateYTD":0.027676,"amount":17322429.626816,"eps":13.174975,"lyrEps":13.16,"lyrPeRate":16.139818,"pbRate":4.457053,"volumeRatio":0.583799,"committee":0.538462,"roa":0.099087,"roe":0.289138,"changeRate5Min":-0.001833,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.004708,"floatMarketCap":6486462360,"shortable":3,"shares":30948147,"floatShares":30538900,"preHourTrading":{"tag":"盘前","latestPrice":206.56,"preClose":206.56,"latestTime":"07:37 EDT","volume":3,"amount":619.68,"timestamp":1779881847083,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":206.56,"preClose":206.56,"latestTime":"16:40 EDT","volume":7365,"amount":1521312.04,"timestamp":1779828030840,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":206.55999755859375,"preClose":206.55999755859375,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.3655,"impliedVolPercentile":0.6693},{"symbol":"NRGV","nameCN":"Energy Vault Holdings, Inc.","changeRate":0.025714,"change":0.135,"latestPrice":5.385,"close":5.385,"volume":1379973,"market":"US","high":5.465,"low":5.15,"preClose":5.25,"open":5.33,"turnoverRate":0.009452,"peRate":0,"amplitude":0.06,"marketValue":959855776.23,"askSize":320,"bidSize":100,"askPrice":5.4,"bidPrice":5.39,"week52High":6.4,"week52Low":0.6535,"changeRate5Day":0.112603,"changeRate20Day":0.282143,"changeRate60Day":0.656923,"changeRateWTD":0.049708,"changeRateMTD":0.168113,"changeRateQTD":0.631818,"changeRateYTD":0.168113,"amount":7372786.359574,"eps":-0.703015,"lyrEps":-0.645418,"lyrPeRate":0,"pbRate":31.482035,"volumeRatio":1.373888,"committee":0.06087,"roa":-0.185592,"roe":-1.363088,"changeRate5Min":0.004664,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":786210000,"shortable":3,"shares":178246198,"floatShares":146000000,"preHourTrading":{"tag":"盘前","latestPrice":5.39,"preClose":5.25,"latestTime":"09:24 EDT","volume":35550,"amount":191666.28213,"timestamp":1779888251607,"change":0.13999999999999968,"changeRate":0.026666666666666606},"postHourTrading":{"tag":"盘后","latestPrice":5.35,"preClose":5.25,"latestTime":"19:30 EDT","volume":42202,"amount":221869.8943,"timestamp":1779838219891,"change":0.09999999999999964,"changeRate":0.01904761904761898},"overnightTrading":{"tag":"夜盘","latestPrice":5.309999942779541,"preClose":5.25,"latestTime":"20260527 04:00 EDT","volume":457,"amount":2446,"timestamp":1779868801991,"change":0.059999942779541016,"changeRate":0.011428560529436384},"impliedVol":1.4441,"impliedVolPercentile":0.757},{"symbol":"LVS","nameCN":"Las Vegas Sands","changeRate":0.025327,"change":1.26,"latestPrice":51.01,"close":51.01,"volume":830223,"market":"US","high":51.24,"low":50.32,"preClose":49.75,"open":50.385,"turnoverRate":0.002696,"peRate":18.837976,"amplitude":0.018492,"marketValue":33851164943.11,"askSize":20,"bidSize":100,"askPrice":51.04,"bidPrice":51,"week52High":70.4545,"week52Low":40.035,"changeRate5Day":0.021835,"changeRate20Day":-0.059897,"changeRate60Day":-0.094925,"changeRateWTD":0.031964,"changeRateMTD":-0.065922,"changeRateQTD":-0.053267,"changeRateYTD":-0.216316,"amount":42335871.835178,"eps":2.707828,"lyrEps":2.354558,"lyrPeRate":21.664363,"pbRate":28.256398,"volumeRatio":0.785165,"committee":0.538462,"roa":0.099032,"roe":0.904546,"changeRate5Min":0.000981,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1,"divideRate":0.021564,"floatMarketCap":15711080000,"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":0.3267,"impliedVolPercentile":0.2072},{"symbol":"FIGS","nameCN":"FIGS, Inc.","changeRate":0.025,"change":0.32,"latestPrice":13.12,"close":13.12,"volume":308432,"market":"US","high":13.15,"low":12.87,"preClose":12.8,"open":12.97,"turnoverRate":0.002064,"peRate":61.494908,"amplitude":0.021875,"marketValue":2182867840.64,"askSize":283,"bidSize":27,"askPrice":13.13,"bidPrice":13.12,"week52High":17.48,"week52Low":4.25,"changeRate5Day":0.142857,"changeRate20Day":-0.126498,"changeRate60Day":-0.233645,"changeRateWTD":0.046252,"changeRateMTD":-0.122995,"changeRateQTD":-0.111713,"changeRateYTD":0.15493,"amount":4011845.60907,"eps":0.213351,"lyrEps":0.189999,"lyrPeRate":69.052995,"pbRate":5.068892,"volumeRatio":0.435552,"committee":-0.82,"roa":0.049321,"roe":0.100076,"changeRate5Min":-0.002281,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1960456091.84,"shortable":3,"shares":166377122,"floatShares":149425007,"preHourTrading":{"tag":"盘前","latestPrice":13,"preClose":12.8,"latestTime":"09:22 EDT","volume":235,"amount":3052.4103,"timestamp":1779888120265,"change":0.1999999999999993,"changeRate":0.015624999999999944},"postHourTrading":{"tag":"盘后","latestPrice":12.8,"preClose":12.8,"latestTime":"19:27 EDT","volume":103354,"amount":1322933.62,"timestamp":1779838072518,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":12.460000038146973,"preClose":12.800000190734863,"latestTime":"20260527 04:00 EDT","volume":65,"amount":810,"timestamp":1779868801418,"change":-0.3400001525878906,"changeRate":-0.02656251152511669},"impliedVol":0.7084,"impliedVolPercentile":0.3705}]}}}