US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,074.48

+1.300.06%

Number of Gainers:733

Number of Losers:276

Number of Flat:12

PE:- -

High:2,079.98

Open:2,073.43

Low:2,060.59

Close:2,073.17

Volume:3.04B

Turnover:404.46B

Market Cap:96.45T

Float Cap:90.35T

Loading ...

Constituent

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

Zillow US Z	30.61	+8.05%	+2.28	2.46M	74.29M	6.89B
Pool US POOL	170.535	+7.85%	+12.42	590.58K	99.40M	6.21B
Monday.com Ltd. US MNDY	94.16	+7.65%	+6.69	767.59K	71.21M	3.98B
Revolve Group, LLC US RVLV	23.215	+7.48%	+1.62	456.75K	10.50M	1.66B
International Paper US IP	34.219	+7.27%	+2.32	4.39M	149.01M	18.07B
Etsy US ETSY	88.775	+7.05%	+5.85	2.30M	202.91M	8.15B
Winnebago US WGO	24.68	+6.89%	+1.59	243.76K	6.02M	696.15M
Trade Desk Inc. US TTD	12.995	+6.69%	+0.8150	11.12M	142.77M	6.14B
CoStar US CSGP	32.115	+6.66%	+2.01	2.25M	71.32M	13.10B
Equifax US EFX	160.1298	+6.50%	+9.77	925.86K	147.14M	18.81B
Intuit US INTU	330.5	+6.46%	+20.06	2.25M	739.60M	88.32B
Crocs US CROX	125.04	+6.38%	+7.50	634.35K	78.58M	6.00B
Bath & Body Works Inc. US BBWI	20.15	+6.33%	+1.20	4.70M	93.24M	4.05B
Wix.com US WIX	78.885	+6.16%	+4.58	355.57K	27.76M	3.30B
Arthur J. Gallagher US AJG	251.49	+6.10%	+14.45	843.94K	211.01M	64.58B
Expedia US EXPE	291.215	+6.02%	+16.53	903.04K	260.68M	34.95B
Gartner US IT	207.48	+5.98%	+11.71	407.81K	84.09M	13.10B
Marsh US MRSH	188.82	+5.84%	+10.42	1.83M	344.98M	90.11B
Infosys US INFY	12.15	+5.84%	+0.6700	14.33M	173.26M	49.16B
HubSpot US HUBS	239.41	+5.83%	+13.18	549.57K	131.81M	11.94B

1 2 3 4 5 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www-web.itiger.com/stock/BK4585"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":2074.4744,"timestamp":1792082004496,"preClose":2073.1702,"halted":0,"volume":3037025314,"delay":0,"changeRate":0.000629,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":1.304199,"latestTime":"10-15 12:33:27 EDT","open":2073.4285,"high":2079.9807,"low":2060.585,"amount":404464848905.30634,"amplitude":0.009356,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1792094400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.378965,"peRate":27.361007,"turnoverRate":0.005093,"increases":732,"decrements":275,"flats":7,"marketCap":96452938441528.25,"floatMarketCap":90347846986687.75},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2079.9807,"amplitude":0.009356,"preClose":2073.1702,"low":2060.585,"pbRate":"5.378965","latestPrice":2074.475,"volume":3036665616,"delay":0,"open":2073.4285,"prevYearClose":1827.5802,"prevWeekClose":2098.3662,"prevMonthClose":2058.3613,"prevQuarterClose":2058.3613,"fiveDayClose":2084.9756,"twentyDayClose":2055.497,"sixtyDayClose":2011.0796,"secType":"PLATE","market":"US","turnoverRate":0.005092,"peRate":27.361007,"marketCap":96454976160312.25,"floatMarketCap":90349746338431.75,"timestamp":1792082002853,"nameCN":"ETF & Stock Investment"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":733,"down":276,"flat":12},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"Z","nameCN":"Zillow","changeRate":0.08048,"change":2.28,"latestPrice":30.61,"close":30.61,"volume":2456367,"market":"US","high":30.7,"low":28.94,"preClose":28.33,"open":28.99,"turnoverRate":0.011993,"peRate":136.315861,"amplitude":0.062125,"marketValue":6887250000,"askSize":83,"bidSize":311,"askPrice":30.61,"bidPrice":30.6,"week52High":79.4,"week52Low":26.67,"changeRate5Day":0.049366,"changeRate20Day":0.016944,"changeRate60Day":-0.023916,"changeRateWTD":0.055153,"changeRateMTD":0.128271,"changeRateQTD":0.128271,"changeRateYTD":-0.551305,"amount":74286239.343189,"eps":0.224552,"lyrEps":0.09,"lyrPeRate":340.111111,"pbRate":1.598712,"volumeRatio":0.965262,"committee":0.574684,"roa":0.008861,"roe":0.012149,"changeRate5Min":-0.001631,"earningDate":1793721600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6269664721.48,"shortable":3,"shares":225000000,"floatShares":204824068,"preHourTrading":{"tag":"盘前","latestPrice":28.99,"preClose":28.33,"latestTime":"09:29 EDT","volume":15219,"amount":432579.620664,"timestamp":1792070999906,"change":0.6600000000000001,"changeRate":0.023296858453935764},"postHourTrading":{"tag":"盘后","latestPrice":28,"preClose":28.33,"latestTime":"19:54 EDT","volume":329182,"amount":9324565.6003,"timestamp":1792022094425,"change":-0.3299999999999983,"changeRate":-0.01164842922696782},"overnightTrading":{"tag":"夜盘","latestPrice":28.399999618530273,"preClose":28.329999923706055,"latestTime":"20261015 04:00 EDT","volume":4310,"amount":122271,"timestamp":1792051201880,"change":0.06999969482421875,"changeRate":0.002470868161409496},"impliedVol":0.7064,"impliedVolPercentile":0.7888},{"symbol":"POOL","nameCN":"Pool","changeRate":0.078516,"change":12.415,"latestPrice":170.535,"close":170.535,"volume":590582,"market":"US","high":170.83,"low":160.58,"preClose":158.12,"open":160.58,"turnoverRate":0.016788,"peRate":15.716272,"amplitude":0.064824,"marketValue":6214807516.605,"askSize":32,"bidSize":104,"askPrice":170.6,"bidPrice":170.35,"week52High":305.63,"week52Low":152.7,"changeRate5Day":0.07838,"changeRate20Day":0.017208,"changeRate60Day":-0.130766,"changeRateWTD":0.068917,"changeRateMTD":0.053531,"changeRateQTD":0.053531,"changeRateYTD":-0.254492,"amount":99404621.812805,"eps":10.850856,"lyrEps":10.85,"lyrPeRate":15.717512,"pbRate":4.932395,"volumeRatio":1.812548,"committee":0.529412,"roa":0.099031,"roe":0.312545,"changeRate5Min":0.001439,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.05,"divideRate":0.029613,"floatMarketCap":5999177946.555,"shortable":3,"shares":36443003,"floatShares":35178573,"preHourTrading":{"tag":"盘前","latestPrice":161.02,"preClose":158.12,"latestTime":"09:29 EDT","volume":760,"amount":122887.6832,"timestamp":1792070967018,"change":2.9000000000000057,"changeRate":0.018340500885403527},"postHourTrading":{"tag":"盘后","latestPrice":159,"preClose":158.12,"latestTime":"19:43 EDT","volume":12658,"amount":2001480.73,"timestamp":1792021383789,"change":0.8799999999999955,"changeRate":0.005565393372122409},"overnightTrading":{"tag":"夜盘","latestPrice":158,"preClose":158.1199951171875,"latestTime":"20261015 04:00 EDT","volume":12,"amount":1896,"timestamp":1792051201702,"change":-0.1199951171875,"changeRate":-0.0007588864210283336},"impliedVol":0.4595,"impliedVolPercentile":0.9243},{"symbol":"MNDY","nameCN":"Monday.com Ltd.","changeRate":0.076483,"change":6.69,"latestPrice":94.16,"close":94.16,"volume":767589,"market":"US","high":95,"low":87.67,"preClose":87.47,"open":87.97,"turnoverRate":0.023214,"peRate":38.820111,"amplitude":0.0838,"marketValue":3980529256,"askSize":1,"bidSize":110,"askPrice":94.16,"bidPrice":94.1,"week52High":210.49,"week52Low":57.5,"changeRate5Day":0.059048,"changeRate20Day":0.042862,"changeRate60Day":0.273982,"changeRateWTD":0.058453,"changeRateMTD":0.200102,"changeRateQTD":0.200102,"changeRateYTD":-0.361887,"amount":71214657.687103,"eps":2.425547,"lyrEps":2.239999,"lyrPeRate":42.035733,"pbRate":6.441246,"volumeRatio":1.949131,"committee":0.981982,"roa":0.01383,"roe":0.133938,"changeRate5Min":-0.000743,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3113475728,"shortable":3,"shares":42274100,"floatShares":33065800,"preHourTrading":{"tag":"盘前","latestPrice":86.53,"preClose":87.47,"latestTime":"09:27 EDT","volume":616,"amount":53243.51648,"timestamp":1792070850113,"change":-0.9399999999999977,"changeRate":-0.010746541671430179},"postHourTrading":{"tag":"盘后","latestPrice":85.0568,"preClose":87.47,"latestTime":"19:59 EDT","volume":17384,"amount":1517568.6232,"timestamp":1792022372320,"change":-2.4132000000000033,"changeRate":-0.027588887618612133},"overnightTrading":{"tag":"夜盘","latestPrice":87.19999694824219,"preClose":87.47000122070312,"latestTime":"20261015 04:00 EDT","volume":316,"amount":27502,"timestamp":1792051201913,"change":-0.2700042724609375,"changeRate":-0.0030868214095443576},"impliedVol":0.9419,"impliedVolPercentile":0.8247},{"symbol":"RVLV","nameCN":"Revolve Group, LLC","changeRate":0.074769,"change":1.615,"latestPrice":23.215,"close":23.215,"volume":456750,"market":"US","high":23.56,"low":22.105,"preClose":21.6,"open":22.105,"turnoverRate":0.011199,"peRate":22.901794,"amplitude":0.067361,"marketValue":1656024242.31,"askSize":219,"bidSize":178,"askPrice":23.24,"bidPrice":23.18,"week52High":31.68,"week52Low":17.35,"changeRate5Day":0.073278,"changeRate20Day":0.109704,"changeRate60Day":-0.084943,"changeRateWTD":0.070309,"changeRateMTD":0.088373,"changeRateQTD":0.088373,"changeRateYTD":-0.231037,"amount":10495382.127285,"eps":1.013676,"lyrEps":0.86,"lyrPeRate":26.994186,"pbRate":3.077071,"volumeRatio":1.820219,"committee":-0.103275,"roa":0.065462,"roe":0.143077,"changeRate5Min":-0.00322,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":946828418,"shortable":3,"shares":71334234,"floatShares":40785200,"preHourTrading":{"tag":"盘前","latestPrice":21.7342,"preClose":21.6,"latestTime":"09:29 EDT","volume":157,"amount":3412.823924,"timestamp":1792070998101,"change":0.13419999999999987,"changeRate":0.006212962962962957},"postHourTrading":{"tag":"盘后","latestPrice":21.6,"preClose":21.6,"latestTime":"19:30 EDT","volume":32363,"amount":699016.21,"timestamp":1792020606250,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":21.700000762939453,"preClose":21.600000381469727,"latestTime":"20261015 04:00 EDT","volume":30,"amount":651,"timestamp":1792051201875,"change":0.10000038146972656,"changeRate":0.004629647208502606},"impliedVol":0.7097,"impliedVolPercentile":0.6972},{"symbol":"IP","nameCN":"International Paper","changeRate":0.072696,"change":2.319,"latestPrice":34.219,"close":34.219,"volume":4393475,"market":"US","high":34.62,"low":32.75,"preClose":31.9,"open":33.26,"turnoverRate":0.00832,"peRate":0,"amplitude":0.058621,"marketValue":18068943169.423,"askSize":265,"bidSize":60,"askPrice":34.22,"bidPrice":34.2,"week52High":50.25,"week52Low":29.26,"changeRate5Day":0.073369,"changeRate20Day":-0.03744,"changeRate60Day":-0.101628,"changeRateWTD":0.065349,"changeRateMTD":0.031625,"changeRateQTD":0.031625,"changeRateYTD":-0.131277,"amount":149006468.423939,"eps":-6.501512,"lyrEps":-6.952738,"lyrPeRate":0,"pbRate":1.250013,"volumeRatio":1.94465,"committee":-0.630769,"roa":0.015906,"roe":-0.164791,"changeRate5Min":-0.000613,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8513,"divideRate":0.054102,"floatMarketCap":18068943169.423,"shortable":3,"shares":528038317,"floatShares":528038317,"preHourTrading":{"tag":"盘前","latestPrice":33.23,"preClose":31.9,"latestTime":"09:29 EDT","volume":65476,"amount":2170408.2694,"timestamp":1792070996134,"change":1.3299999999999983,"changeRate":0.041692789968651986},"postHourTrading":{"tag":"盘后","latestPrice":31.4465,"preClose":31.9,"latestTime":"19:57 EDT","volume":706004,"amount":22521504.5406,"timestamp":1792022228869,"change":-0.45349999999999824,"changeRate":-0.014216300940438817},"overnightTrading":{"tag":"夜盘","latestPrice":31.979999542236328,"preClose":31.899999618530273,"latestTime":"20261015 04:00 EDT","volume":1619,"amount":51721,"timestamp":1792051201865,"change":0.07999992370605469,"changeRate":0.002507834628925319},"impliedVol":0.506,"impliedVolPercentile":0.8048},{"symbol":"ETSY","nameCN":"Etsy","changeRate":0.070481,"change":5.845,"latestPrice":88.775,"close":88.775,"volume":2303903,"market":"US","high":90.1,"low":84.235,"preClose":82.93,"open":84.585,"turnoverRate":0.028978,"peRate":52.226732,"amplitude":0.070722,"marketValue":8147924678.7,"askSize":300,"bidSize":74,"askPrice":88.82,"bidPrice":88.74,"week52High":90.1,"week52Low":44,"changeRate5Day":0.181461,"changeRate20Day":0.227191,"changeRate60Day":0.103069,"changeRateWTD":0.157281,"changeRateMTD":0.241782,"changeRateQTD":0.241782,"changeRateYTD":0.601281,"amount":202909482.400841,"eps":1.6998,"lyrEps":1.394741,"lyrPeRate":63.64981,"pbRate":-5.84048,"volumeRatio":1.703756,"committee":-0.604278,"roa":0.105351,"roe":-12.245013,"changeRate5Min":-0.001518,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7058047497.5,"shortable":3,"shares":91781748,"floatShares":79504900,"preHourTrading":{"tag":"盘前","latestPrice":84.4402,"preClose":82.93,"latestTime":"09:29 EDT","volume":1113,"amount":93327.76572,"timestamp":1792070998192,"change":1.5101999999999975,"changeRate":0.018210539008802575},"postHourTrading":{"tag":"盘后","latestPrice":81.31,"preClose":82.93,"latestTime":"19:48 EDT","volume":183573,"amount":15222767.0469,"timestamp":1792021705826,"change":-1.6200000000000045,"changeRate":-0.019534547208489142},"overnightTrading":{"tag":"夜盘","latestPrice":82.95999908447266,"preClose":82.93000030517578,"latestTime":"20261015 04:00 EDT","volume":289,"amount":23982,"timestamp":1792051201836,"change":0.029998779296875,"changeRate":0.00036173615321936437},"impliedVol":0.6565,"impliedVolPercentile":0.7171},{"symbol":"WGO","nameCN":"Winnebago","changeRate":0.068861,"change":1.59,"latestPrice":24.68,"close":24.68,"volume":243761,"market":"US","high":25.08,"low":23.455,"preClose":23.09,"open":23.455,"turnoverRate":0.009499,"peRate":18.125867,"amplitude":0.070377,"marketValue":696154164.92,"askSize":100,"bidSize":100,"askPrice":24.79,"bidPrice":24.71,"week52High":50.16,"week52Low":22.755,"changeRate5Day":0.001217,"changeRate20Day":-0.08457,"changeRate60Day":-0.207196,"changeRateWTD":0.055152,"changeRateMTD":-0.064088,"changeRateQTD":-0.064088,"changeRateYTD":-0.390918,"amount":6022292.62748,"eps":1.36159,"lyrEps":0.911347,"lyrPeRate":27.080794,"pbRate":0.563962,"volumeRatio":0.744662,"committee":0,"roa":0.020587,"roe":0.031424,"changeRate5Min":0.00142,"earningDate":1792512000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.39,"divideRate":0.056321,"floatMarketCap":633345564,"shortable":3,"shares":28207219,"floatShares":25662300,"preHourTrading":{"tag":"盘前","latestPrice":22.96,"preClose":23.09,"latestTime":"08:13 EDT","volume":302,"amount":6935.589154,"timestamp":1792066422484,"change":-0.129999999999999,"changeRate":-0.005630142919012517},"postHourTrading":{"tag":"盘后","latestPrice":23.09,"preClose":23.09,"latestTime":"19:30 EDT","volume":18869,"amount":435689.3802,"timestamp":1792020605833,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":23.09000015258789,"preClose":23.09000015258789,"latestTime":"20261015 04:00 EDT","volume":0,"amount":0,"timestamp":1792051200000,"change":0,"changeRate":0},"impliedVol":0.5938,"impliedVolPercentile":0.6932},{"symbol":"TTD","nameCN":"Trade Desk Inc.","changeRate":0.066913,"change":0.815,"latestPrice":12.995,"close":12.995,"volume":11120741,"market":"US","high":13.0695,"low":12.2,"preClose":12.18,"open":12.2,"turnoverRate":0.026605,"peRate":15.286923,"amplitude":0.071388,"marketValue":6143972376.48,"askSize":6065,"bidSize":2406,"askPrice":13,"bidPrice":12.99,"week52High":55.11,"week52Low":11.62,"changeRate5Day":0.053079,"changeRate20Day":-0.08871,"changeRate60Day":-0.260808,"changeRateWTD":0.075745,"changeRateMTD":0.06779,"changeRateQTD":0.06779,"changeRateYTD":-0.657666,"amount":142773400.260602,"eps":0.850073,"lyrEps":0.9,"lyrPeRate":14.438889,"pbRate":2.386609,"volumeRatio":1.592126,"committee":-0.431944,"roa":0.062521,"roe":0.154411,"changeRate5Min":-0.000769,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5431910000,"shortable":3,"shares":472795104,"floatShares":418000000,"preHourTrading":{"tag":"盘前","latestPrice":12.21,"preClose":12.18,"latestTime":"09:29 EDT","volume":164010,"amount":1976824.17471,"timestamp":1792070964604,"change":0.030000000000001137,"changeRate":0.0024630541871922115},"postHourTrading":{"tag":"盘后","latestPrice":12.01,"preClose":12.18,"latestTime":"19:59 EDT","volume":1226711,"amount":14929911.7522,"timestamp":1792022374060,"change":-0.16999999999999993,"changeRate":-0.013957307060755332},"overnightTrading":{"tag":"夜盘","latestPrice":12.180000305175781,"preClose":12.180000305175781,"latestTime":"20261015 04:00 EDT","volume":23072,"amount":279203,"timestamp":1792051201832,"change":0,"changeRate":0},"impliedVol":0.8998,"impliedVolPercentile":0.7888},{"symbol":"CSGP","nameCN":"CoStar","changeRate":0.066589,"change":2.005,"latestPrice":32.115,"close":32.115,"volume":2251196,"market":"US","high":32.1351,"low":30.45,"preClose":30.11,"open":30.59,"turnoverRate":0.0056,"peRate":181.301369,"amplitude":0.055965,"marketValue":13102920000,"askSize":258,"bidSize":364,"askPrice":32.12,"bidPrice":32.1,"week52High":79.08,"week52Low":25.894,"changeRate5Day":0.077323,"changeRate20Day":0.096262,"changeRate60Day":0.159805,"changeRateWTD":0.082406,"changeRateMTD":0.17208,"changeRateQTD":0.17208,"changeRateYTD":-0.522383,"amount":71321136.091614,"eps":0.177136,"lyrEps":0.016794,"lyrPeRate":1912.290104,"pbRate":1.651906,"volumeRatio":0.810404,"committee":0.142857,"roa":0.004661,"roe":0.008944,"changeRate5Min":0,"earningDate":1793030400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12910561266.225,"shortable":3,"shares":408000000,"floatShares":402010315,"preHourTrading":{"tag":"盘前","latestPrice":30.54,"preClose":30.11,"latestTime":"09:29 EDT","volume":2264,"amount":68736.71536,"timestamp":1792070999999,"change":0.4299999999999997,"changeRate":0.014280969777482555},"postHourTrading":{"tag":"盘后","latestPrice":30.26,"preClose":30.11,"latestTime":"19:46 EDT","volume":513204,"amount":15452646.839,"timestamp":1792021583114,"change":0.15000000000000213,"changeRate":0.004981733643307942},"overnightTrading":{"tag":"夜盘","latestPrice":30.200000762939453,"preClose":30.110000610351562,"latestTime":"20261015 04:00 EDT","volume":268,"amount":8101,"timestamp":1792051201889,"change":0.09000015258789062,"changeRate":0.002989045193076128},"impliedVol":0.7292,"impliedVolPercentile":0.9482},{"symbol":"EFX","nameCN":"Equifax","changeRate":0.064976,"change":9.7698,"latestPrice":160.1298,"close":160.1298,"volume":925856,"market":"US","high":161.04,"low":151.96,"preClose":150.36,"open":151.96,"turnoverRate":0.007964,"peRate":28.17735,"amplitude":0.060388,"marketValue":18812832899.5008,"askSize":19,"bidSize":8,"askPrice":160.15,"bidPrice":160.02,"week52High":238.94,"week52Low":137.01,"changeRate5Day":0.100246,"changeRate20Day":-0.006454,"changeRate60Day":-0.060547,"changeRateWTD":0.098435,"changeRateMTD":0.166787,"changeRateQTD":0.166787,"changeRateYTD":-0.262007,"amount":147141964.301758,"eps":5.682926,"lyrEps":5.32,"lyrPeRate":30.099586,"pbRate":4.294971,"volumeRatio":1.291988,"committee":-0.407407,"roa":0.061554,"roe":0.142747,"changeRate5Min":0.001688,"earningDate":1792425600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.18,"divideRate":0.013614,"floatMarketCap":18616276932.726597,"shortable":3,"shares":117484896,"floatShares":116257417,"preHourTrading":{"tag":"盘前","latestPrice":151.96,"preClose":150.36,"latestTime":"09:29 EDT","volume":460,"amount":69467.36,"timestamp":1792070995101,"change":1.5999999999999943,"changeRate":0.010641127959563675},"postHourTrading":{"tag":"盘后","latestPrice":150.29,"preClose":150.36,"latestTime":"19:59 EDT","volume":26643,"amount":4005955.2798,"timestamp":1792022377589,"change":-0.0700000000000216,"changeRate":-0.0004655493482310561},"overnightTrading":{"tag":"夜盘","latestPrice":150.38999938964844,"preClose":150.36000061035156,"latestTime":"20261015 04:00 EDT","volume":317,"amount":47636,"timestamp":1792051201915,"change":0.029998779296875,"changeRate":0.00019951302989559664},"impliedVol":0.511,"impliedVolPercentile":0.9761},{"symbol":"INTU","nameCN":"Intuit","changeRate":0.064618,"change":20.06,"latestPrice":330.5,"close":330.5,"volume":2254354,"market":"US","high":332.27,"low":314,"preClose":310.44,"open":314,"turnoverRate":0.008628,"peRate":20.07898,"amplitude":0.058852,"marketValue":88321498000,"askSize":10,"bidSize":80,"askPrice":330.5,"bidPrice":330.39,"week52High":689.17,"week52Low":252.84,"changeRate5Day":0.0876,"changeRate20Day":0.055472,"changeRate60Day":0.16181,"changeRateWTD":0.09166,"changeRateMTD":0.198723,"changeRateQTD":0.198723,"changeRateYTD":-0.501072,"amount":739597560.056091,"eps":16.459999,"lyrEps":16.46,"lyrPeRate":20.078979,"pbRate":4.650458,"volumeRatio":1.272587,"committee":0.777778,"roa":0.104703,"roe":0.235956,"changeRate5Min":-0.000635,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8,"divideRate":0.014523,"floatMarketCap":86357227765.5,"shortable":3,"shares":267236000,"floatShares":261292671,"preHourTrading":{"tag":"盘前","latestPrice":314.5,"preClose":310.44,"latestTime":"09:29 EDT","volume":48793,"amount":15156208.5218,"timestamp":1792070999999,"change":4.060000000000002,"changeRate":0.01307821157067389},"postHourTrading":{"tag":"盘后","latestPrice":309,"preClose":310.44,"latestTime":"19:59 EDT","volume":94177,"amount":29216392.5998,"timestamp":1792022386046,"change":-1.4399999999999977,"changeRate":-0.004638577502899104},"overnightTrading":{"tag":"夜盘","latestPrice":312.8500061035156,"preClose":310.44000244140625,"latestTime":"20261015 04:00 EDT","volume":4884,"amount":1515968,"timestamp":1792051201852,"change":2.410003662109375,"changeRate":0.007763186584062243},"impliedVol":0.569,"impliedVolPercentile":0.6892},{"symbol":"CROX","nameCN":"Crocs","changeRate":0.063808,"change":7.5,"latestPrice":125.04,"close":125.04,"volume":634346,"market":"US","high":125.615,"low":120.99,"preClose":117.54,"open":121.96,"turnoverRate":0.013912,"peRate":10.809269,"amplitude":0.039348,"marketValue":5995055304,"askSize":510,"bidSize":3,"askPrice":125.16,"bidPrice":124.99,"week52High":141.28,"week52Low":73.205,"changeRate5Day":0.070181,"changeRate20Day":0.016585,"changeRate60Day":-0.081938,"changeRateWTD":0.087493,"changeRateMTD":0.065894,"changeRateQTD":0.065894,"changeRateYTD":0.462114,"amount":78584547.219421,"eps":11.56785,"lyrEps":-1.5,"lyrPeRate":0,"pbRate":4.329579,"volumeRatio":1.342102,"committee":-0.988304,"roa":0.119932,"roe":0.422996,"changeRate5Min":-0.002433,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5701483391.04,"shortable":3,"shares":47945100,"floatShares":45597276,"preHourTrading":{"tag":"盘前","latestPrice":121.83,"preClose":117.54,"latestTime":"09:29 EDT","volume":2769,"amount":332889.12462,"timestamp":1792070999999,"change":4.289999999999992,"changeRate":0.036498213374170425},"postHourTrading":{"tag":"盘后","latestPrice":117.54,"preClose":117.54,"latestTime":"19:31 EDT","volume":45655,"amount":5356972.5092,"timestamp":1792020706601,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":119.80000305175781,"preClose":117.54000091552734,"latestTime":"20261015 04:00 EDT","volume":3970,"amount":471750,"timestamp":1792051201857,"change":2.2600021362304688,"changeRate":0.01922751504702359},"impliedVol":0.6043,"impliedVolPercentile":0.761},{"symbol":"BBWI","nameCN":"Bath & Body Works Inc.","changeRate":0.063325,"change":1.2,"latestPrice":20.15,"close":20.15,"volume":4700669,"market":"US","high":20.15,"low":19.19,"preClose":18.95,"open":19.195,"turnoverRate":0.023507,"peRate":5.238949,"amplitude":0.05066,"marketValue":4052855439.75,"askSize":413,"bidSize":1010,"askPrice":20.15,"bidPrice":20.14,"week52High":27.4,"week52Low":14.275,"changeRate5Day":0.137775,"changeRate20Day":0.172193,"changeRate60Day":0.004487,"changeRateWTD":0.162053,"changeRateMTD":0.265704,"changeRateQTD":0.265704,"changeRateYTD":0.003486,"amount":93243611.022522,"eps":3.846191,"lyrEps":3.105263,"lyrPeRate":6.488983,"pbRate":-3.837931,"volumeRatio":1.531344,"committee":0.419536,"roa":0.134152,"roe":0,"changeRate5Min":0.000894,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.039702,"floatMarketCap":4029437452.3,"shortable":3,"shares":201134265,"floatShares":199972082,"preHourTrading":{"tag":"盘前","latestPrice":18.95,"preClose":18.95,"latestTime":"09:21 EDT","volume":3955,"amount":75556.01942,"timestamp":1792070492686,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":18.1564,"preClose":18.95,"latestTime":"19:58 EDT","volume":81369,"amount":1540083.71,"timestamp":1792022291812,"change":-0.7935999999999979,"changeRate":-0.04187862796833762},"overnightTrading":{"tag":"夜盘","latestPrice":19,"preClose":18.950000762939453,"latestTime":"20261015 04:00 EDT","volume":374,"amount":7037,"timestamp":1792051201856,"change":0.049999237060546875,"changeRate":0.0026384820605564545},"impliedVol":0.705,"impliedVolPercentile":0.8964},{"symbol":"WIX","nameCN":"Wix.com","changeRate":0.061638,"change":4.58,"latestPrice":78.885,"close":78.885,"volume":355565,"market":"US","high":80.04,"low":74.2,"preClose":74.305,"open":74.2,"turnoverRate":0.009834,"peRate":0,"amplitude":0.078595,"marketValue":3301297807.5,"askSize":5,"bidSize":43,"askPrice":78.96,"bidPrice":78.77,"week52High":148.33,"week52Low":40.16,"changeRate5Day":0.064144,"changeRate20Day":-0.012703,"changeRate60Day":0.621147,"changeRateWTD":0.030368,"changeRateMTD":0.09365,"changeRateQTD":0.09365,"changeRateYTD":-0.240687,"amount":27763272.7071,"eps":-3.359277,"lyrEps":0.88,"lyrPeRate":89.642045,"pbRate":-1.896296,"volumeRatio":0.973036,"committee":0.791667,"roa":-0.058339,"roe":-7.536722,"changeRate5Min":0.001842,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2852213391,"shortable":3,"shares":41849500,"floatShares":36156600,"preHourTrading":{"tag":"盘前","latestPrice":74.2,"preClose":74.305,"latestTime":"09:29 EDT","volume":1300,"amount":96458.7065,"timestamp":1792070943132,"change":-0.10500000000000398,"changeRate":-0.0014130946773434354},"postHourTrading":{"tag":"盘后","latestPrice":73.8,"preClose":74.305,"latestTime":"19:55 EDT","volume":27954,"amount":2076712.4292,"timestamp":1792022113133,"change":-0.5050000000000097,"changeRate":-0.00679631249579449},"overnightTrading":{"tag":"夜盘","latestPrice":74,"preClose":74.30500030517578,"latestTime":"20261015 04:00 EDT","volume":227,"amount":16631,"timestamp":1792051201912,"change":-0.30500030517578125,"changeRate":-0.004104707676779811},"impliedVol":0.8003,"impliedVolPercentile":0.6853},{"symbol":"AJG","nameCN":"Arthur J. Gallagher","changeRate":0.06096,"change":14.45,"latestPrice":251.49,"close":251.49,"volume":843943,"market":"US","high":252.1,"low":242.44,"preClose":237.04,"open":242.44,"turnoverRate":0.00333,"peRate":41.732656,"amplitude":0.040753,"marketValue":64582632000,"askSize":31,"bidSize":2,"askPrice":251.73,"bidPrice":251.45,"week52High":304.57,"week52Low":190.75,"changeRate5Day":0.074514,"changeRate20Day":0.041755,"changeRate60Day":0.037072,"changeRateWTD":0.080748,"changeRateMTD":0.102494,"changeRateQTD":0.102494,"changeRateYTD":-0.028208,"amount":211011569.484177,"eps":6.026216,"lyrEps":5.74,"lyrPeRate":43.813589,"pbRate":2.723052,"volumeRatio":1.651056,"committee":-0.319149,"roa":0.023165,"roe":0.067217,"changeRate5Min":0.000815,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.7,"divideRate":0.010736,"floatMarketCap":63733615340.46,"shortable":3,"shares":256800000,"floatShares":253424054,"preHourTrading":{"tag":"盘前","latestPrice":241.83,"preClose":237.04,"latestTime":"09:29 EDT","volume":157,"amount":37794.01497,"timestamp":1792070999999,"change":4.7900000000000205,"changeRate":0.020207559905501268},"postHourTrading":{"tag":"盘后","latestPrice":239.43,"preClose":237.04,"latestTime":"19:55 EDT","volume":14654,"amount":3475160.19,"timestamp":1792022136024,"change":2.390000000000015,"changeRate":0.010082686466419232},"overnightTrading":{"tag":"夜盘","latestPrice":237.0399932861328,"preClose":237.0399932861328,"latestTime":"20261015 04:00 EDT","volume":0,"amount":0,"timestamp":1792051200000,"change":0,"changeRate":0},"impliedVol":0.3864,"impliedVolPercentile":0.7171},{"symbol":"EXPE","nameCN":"Expedia","changeRate":0.060159,"change":16.525,"latestPrice":291.215,"close":291.215,"volume":903041,"market":"US","high":292.35,"low":280.85,"preClose":274.69,"open":281,"turnoverRate":0.007921,"peRate":18.101432,"amplitude":0.041865,"marketValue":34952229153.555,"askSize":5,"bidSize":89,"askPrice":291.55,"bidPrice":290.98,"week52High":342,"week52Low":185.34,"changeRate5Day":0.078055,"changeRate20Day":0.023423,"changeRate60Day":0.115424,"changeRateWTD":0.061976,"changeRateMTD":0.105768,"changeRateQTD":0.105768,"changeRateYTD":0.027902,"amount":260679810.368073,"eps":16.087954,"lyrEps":9.81,"lyrPeRate":29.685525,"pbRate":28.910032,"volumeRatio":1.34144,"committee":0.893617,"roa":0.061075,"roe":0.894886,"changeRate5Min":-0.001731,"earningDate":1793721600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.84,"divideRate":0.006318,"floatMarketCap":33198509708.784996,"shortable":3,"shares":120022077,"floatShares":113999999,"preHourTrading":{"tag":"盘前","latestPrice":281.03,"preClose":274.69,"latestTime":"09:29 EDT","volume":3585,"amount":1003966.2006,"timestamp":1792070999999,"change":6.339999999999975,"changeRate":0.023080563544359004},"postHourTrading":{"tag":"盘后","latestPrice":274.69,"preClose":274.69,"latestTime":"19:57 EDT","volume":149629,"amount":41101402.08,"timestamp":1792022277835,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":274.6499938964844,"preClose":274.69000244140625,"latestTime":"20261015 04:00 EDT","volume":161,"amount":44179,"timestamp":1792051201881,"change":-0.040008544921875,"changeRate":-0.0001456498036560656},"impliedVol":0.6106,"impliedVolPercentile":0.8167},{"symbol":"IT","nameCN":"Gartner","changeRate":0.059815,"change":11.71,"latestPrice":207.48,"close":207.48,"volume":407805,"market":"US","high":208.2499,"low":199.95,"preClose":195.77,"open":199.95,"turnoverRate":0.007127,"peRate":18.97525,"amplitude":0.042396,"marketValue":13102154520,"askSize":1,"bidSize":229,"askPrice":207.46,"bidPrice":207.25,"week52High":261.1,"week52Low":124.25,"changeRate5Day":0.061768,"changeRate20Day":0.104792,"changeRate60Day":0.570628,"changeRateWTD":0.08543,"changeRateMTD":0.112255,"changeRateQTD":0.112255,"changeRateYTD":-0.17758,"amount":84088369.24736,"eps":10.934243,"lyrEps":9.65,"lyrPeRate":21.500518,"pbRate":-78.294269,"volumeRatio":1.10338,"committee":0.991304,"roa":0.101704,"roe":1.135811,"changeRate5Min":-0.001492,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11871673632,"shortable":3,"shares":63149000,"floatShares":57218400,"preHourTrading":{"tag":"盘前","latestPrice":192,"preClose":195.77,"latestTime":"08:44 EDT","volume":103,"amount":20148.42122,"timestamp":1792068281529,"change":-3.7700000000000102,"changeRate":-0.019257291719875416},"postHourTrading":{"tag":"盘后","latestPrice":195.77,"preClose":195.77,"latestTime":"19:53 EDT","volume":64043,"amount":12537501.625,"timestamp":1792022018944,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":197.72999572753906,"preClose":195.77000427246094,"latestTime":"20261015 04:00 EDT","volume":342,"amount":66559,"timestamp":1792051201822,"change":1.959991455078125,"changeRate":0.01001170461410588},"impliedVol":0.6105,"impliedVolPercentile":0.7809},{"symbol":"MRSH","nameCN":"Marsh","changeRate":0.058408,"change":10.42,"latestPrice":188.82,"close":188.82,"volume":1829165,"market":"US","high":191.04,"low":182.8,"preClose":178.4,"open":182.8,"turnoverRate":0.003833,"peRate":23.113207,"amplitude":0.046188,"marketValue":90107037666,"askSize":95,"bidSize":18,"askPrice":188.81,"bidPrice":188.71,"week52High":206.04,"week52Low":156.6,"changeRate5Day":0.068772,"changeRate20Day":0.081567,"changeRate60Day":0.072902,"changeRateWTD":0.074306,"changeRateMTD":0.105957,"changeRateQTD":0.105957,"changeRateYTD":0.017788,"amount":344976790.111389,"eps":8.169355,"lyrEps":8.43,"lyrPeRate":22.398577,"pbRate":5.934732,"volumeRatio":1.346567,"committee":-0.681416,"roa":0.072439,"roe":0.259034,"changeRate5Min":0.001698,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.78,"divideRate":0.020019,"floatMarketCap":90107037666,"shortable":3,"shares":477211300,"floatShares":477211300,"preHourTrading":{"tag":"盘前","latestPrice":180.43,"preClose":178.4,"latestTime":"09:28 EDT","volume":5805,"amount":1050896.6811,"timestamp":1792070880746,"change":2.030000000000001,"changeRate":0.01137892376681615},"postHourTrading":{"tag":"盘后","latestPrice":178.4,"preClose":178.4,"latestTime":"19:30 EDT","volume":45184,"amount":8061259.3307,"timestamp":1792020650360,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":178.39999389648438,"preClose":178.39999389648438,"latestTime":"20261015 04:00 EDT","volume":0,"amount":0,"timestamp":1792051200000,"change":0,"changeRate":0},"impliedVol":0.2511,"impliedVolPercentile":0.1579},{"symbol":"INFY","nameCN":"Infosys","changeRate":0.058362,"change":0.67,"latestPrice":12.15,"close":12.15,"volume":14333165,"market":"US","high":12.2,"low":11.76,"preClose":11.48,"open":11.77,"turnoverRate":0.003687,"peRate":14.997538,"amplitude":0.038328,"marketValue":49158900000,"askSize":500,"bidSize":3483,"askPrice":12.15,"bidPrice":12.14,"week52High":30,"week52Low":10.12,"changeRate5Day":0.135514,"changeRate20Day":0.097561,"changeRate60Day":0.111619,"changeRateWTD":0.132339,"changeRateMTD":0.129182,"changeRateQTD":0.129182,"changeRateYTD":-0.318182,"amount":173262227.987447,"eps":0.810133,"lyrEps":0.799999,"lyrPeRate":15.187519,"pbRate":5.110604,"volumeRatio":1.564879,"committee":0.748933,"roa":0.152968,"roe":0.319996,"changeRate5Min":0.000412,"earningDate":1792684800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.52,"divideRate":0.042798,"floatMarketCap":47227049987.85,"shortable":3,"shares":4046000000,"floatShares":3886999999,"preHourTrading":{"tag":"盘前","latestPrice":11.77,"preClose":11.48,"latestTime":"09:29 EDT","volume":15804,"amount":184333.27284,"timestamp":1792070980699,"change":0.28999999999999915,"changeRate":0.02526132404181177},"postHourTrading":{"tag":"盘后","latestPrice":11.43,"preClose":11.48,"latestTime":"19:30 EDT","volume":91548,"amount":1044984.1717,"timestamp":1792020606267,"change":-0.05000000000000071,"changeRate":-0.004355400696864173},"overnightTrading":{"tag":"夜盘","latestPrice":11.699999809265137,"preClose":11.479999542236328,"latestTime":"20261015 04:00 EDT","volume":132239,"amount":1536532,"timestamp":1792051201861,"change":0.2200002670288086,"changeRate":0.019163787090705063},"impliedVol":0.508,"impliedVolPercentile":0.6494},{"symbol":"HUBS","nameCN":"HubSpot","changeRate":0.058259,"change":13.18,"latestPrice":239.41,"close":239.41,"volume":549574,"market":"US","high":244.34,"low":230.7857,"preClose":226.23,"open":230.7857,"turnoverRate":0.011474,"peRate":86.10043,"amplitude":0.059914,"marketValue":11938467181.41,"askSize":47,"bidSize":3,"askPrice":239.37,"bidPrice":239.1,"week52High":497.9602,"week52Low":169.63,"changeRate5Day":0.032652,"changeRate20Day":0.042817,"changeRate60Day":0.168424,"changeRateWTD":0.048664,"changeRateMTD":0.167968,"changeRateQTD":0.167968,"changeRateYTD":-0.403414,"amount":131809918.391571,"eps":2.78059,"lyrEps":0.86,"lyrPeRate":278.383721,"pbRate":7.206051,"volumeRatio":0.902866,"committee":-0.88,"roa":0.023607,"roe":0.078915,"changeRate5Min":0.001862,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11466789978.76,"shortable":3,"shares":49866201,"floatShares":47896036,"preHourTrading":{"tag":"盘前","latestPrice":229.6375,"preClose":226.23,"latestTime":"09:29 EDT","volume":36338,"amount":8223993.26706,"timestamp":1792070978496,"change":3.407499999999999,"changeRate":0.01506210493745303},"postHourTrading":{"tag":"盘后","latestPrice":224.2,"preClose":226.23,"latestTime":"19:54 EDT","volume":101634,"amount":22992211.8581,"timestamp":1792022049019,"change":-2.030000000000001,"changeRate":-0.008973168898908196},"overnightTrading":{"tag":"夜盘","latestPrice":227.82000732421875,"preClose":226.22999572753906,"latestTime":"20261015 04:00 EDT","volume":125,"amount":28200,"timestamp":1792051201901,"change":1.5900115966796875,"changeRate":0.007028296984077319},"impliedVol":0.8567,"impliedVolPercentile":0.8367}]}}}