US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,023.46

-0.3027-0.01%

Number of Gainers:550

Number of Losers:461

Number of Flat:20

PE:- -

High:2,028.57

Open:2,023.77

Low:2,021.14

Close:2,023.75

Volume:1.86B

Turnover:285.68B

Market Cap:94.58T

Float Cap:88.42T

Loading ...

Constituent

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

Doximity, Inc. US DOCS	20.19	+3.43%	+0.6700	957.72K	19.22M	3.69B
Royal Caribbean Cruises US RCL	276.835	+3.41%	+9.13	791.43K	220.64M	74.25B
Moderna, Inc. US MRNA	48.63	+3.40%	+1.60	1.21M	58.66M	19.21B
Procter & Gamble US PG	147.7876	+3.38%	+4.83	2.74M	404.20M	343.46B
Charter US CHTR	148.725	+3.28%	+4.73	1.07M	158.53M	18.29B
U.S. Global Jets ETF US JETS	29.185	+3.27%	+0.9250	1.95M	57.00M	885.76M
Hilton US HLT	334.32	+3.25%	+10.51	500.52K	166.96M	76.11B
Expedia US EXPE	230.165	+3.23%	+7.20	390.93K	89.72M	27.62B
The Kraft Heinz Company US KHC	24.615	+3.21%	+0.7650	4.42M	108.33M	29.14B
Biogen US BIIB	199.235	+3.19%	+6.16	203.28K	40.28M	29.41B
Shopify US SHOP	108.215	+3.16%	+3.32	2.71M	290.98M	140.88B
Victoria's Secret & Co US VSCO	57.685	+3.16%	+1.77	904.67K	52.17M	4.58B
Alaska Air US ALK	45.1701	+3.15%	+1.38	1.27M	58.18M	5.03B
Darden Restaurants US DRI	210.23	+3.14%	+6.40	224.53K	46.92M	24.08B
Zillow US Z	36.85	+3.11%	+1.11	752.62K	27.70M	8.44B
Nike US NKE	46.325	+3.08%	+1.39	8.68M	401.55M	68.48B
Lemonade, Inc. US LMND	59.11	+3.05%	+1.75	611.61K	36.21M	4.54B
International Flavors & Fragrances US IFF	78.17	+3.03%	+2.30	391.87K	30.77M	20.02B
Direxion Daily S&P Biotech Bull 3x Shares US LABU	186.95	+3.01%	+5.47	375.83K	70.90M	565.43M
News US NWS	30.85	+3.01%	+0.9000	440.13K	13.48M	16.87B

1 2 3 4 5 6 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www-web.itiger.com/stock/BK4585?page=4"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":2023.4481,"timestamp":1779894178538,"preClose":2023.7509,"halted":0,"volume":1859589795,"delay":0,"changeRate":-0.00015,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-0.302734,"latestTime":"05-27 11:02:58 EDT","open":2023.768,"high":2028.5704,"low":2021.1396,"amount":285678418533.0781,"amplitude":0.003672,"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":5.347473,"peRate":28.399361,"turnoverRate":0.003158,"increases":548,"decrements":461,"flats":10,"marketCap":94584171052427,"floatMarketCap":88418012362315},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2028.5704,"amplitude":0.003672,"preClose":2023.7509,"low":2021.1396,"pbRate":"5.347473","latestPrice":2023.4576,"volume":1859494852,"delay":0,"open":2023.768,"prevYearClose":1827.5802,"prevWeekClose":2009.4148,"prevMonthClose":1945.3997,"prevQuarterClose":1754.6617,"fiveDayClose":1977.6527,"twentyDayClose":1916.3513,"sixtyDayClose":1851.219,"secType":"PLATE","market":"US","turnoverRate":0.003158,"peRate":28.399361,"marketCap":94584171052427,"floatMarketCap":88418012362315,"timestamp":1779894177708,"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":550,"down":461,"flat":20},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:3,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"DOCS","nameCN":"Doximity, Inc.","changeRate":0.034324,"change":0.67,"latestPrice":20.19,"close":20.19,"volume":957722,"market":"US","high":20.46,"low":19.5154,"preClose":19.52,"open":19.57,"turnoverRate":0.007194,"peRate":20.60204,"amplitude":0.048391,"marketValue":3692186628.93,"askSize":107,"bidSize":262,"askPrice":20.2,"bidPrice":20.18,"week52High":76.51,"week52Low":17.15,"changeRate5Day":0.048287,"changeRate20Day":-0.178266,"changeRate60Day":-0.214397,"changeRateWTD":0.012538,"changeRateMTD":-0.173895,"changeRateQTD":-0.133476,"changeRateYTD":-0.544038,"amount":19215698.711376,"eps":0.98,"lyrEps":0.98,"lyrPeRate":20.602041,"pbRate":3.883091,"volumeRatio":0.965037,"committee":0.420054,"roa":0.116104,"roe":0.192824,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2687876952.99,"shortable":3,"shares":182872047,"floatShares":133129121,"preHourTrading":{"tag":"盘前","latestPrice":19.5,"preClose":19.52,"latestTime":"09:27 EDT","volume":13884,"amount":270159.217692,"timestamp":1779888456690,"change":-0.019999999999999574,"changeRate":-0.0010245901639344044},"postHourTrading":{"tag":"盘后","latestPrice":19.5231,"preClose":19.52,"latestTime":"19:59 EDT","volume":74305,"amount":1450328.6637,"timestamp":1779839973377,"change":0.0030999999999998806,"changeRate":0.00015881147540982996},"overnightTrading":{"tag":"夜盘","latestPrice":19.520000457763672,"preClose":19.520000457763672,"latestTime":"20260527 04:00 EDT","volume":517,"amount":10091,"timestamp":1779868801932,"change":0,"changeRate":0},"impliedVol":0.1249,"impliedVolPercentile":0},{"symbol":"RCL","nameCN":"Royal Caribbean Cruises","changeRate":0.034085,"change":9.125,"latestPrice":276.835,"close":276.835,"volume":791425,"market":"US","high":281.46,"low":274.4,"preClose":267.71,"open":274.41,"turnoverRate":0.003077,"peRate":16.847115,"amplitude":0.026372,"marketValue":74245131918.035,"askSize":87,"bidSize":4,"askPrice":276.99,"bidPrice":276.79,"week52High":366.5,"week52Low":232.1,"changeRate5Day":0.119883,"changeRate20Day":0.081852,"changeRate60Day":-0.079793,"changeRateWTD":0.080964,"changeRateMTD":0.049572,"changeRateQTD":0.006014,"changeRateYTD":-0.007475,"amount":220641044.379425,"eps":16.43219,"lyrEps":15.635036,"lyrPeRate":17.706067,"pbRate":7.568311,"volumeRatio":0.781041,"committee":-0.912088,"roa":0.080797,"roe":0.495762,"changeRate5Min":-0.001695,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.25,"divideRate":0.015352,"floatMarketCap":71207592270.23,"shortable":3,"shares":268192721,"floatShares":257220338,"preHourTrading":{"tag":"盘前","latestPrice":273.26,"preClose":267.71,"latestTime":"09:29 EDT","volume":14591,"amount":3991815.41006,"timestamp":1779888590572,"change":5.550000000000011,"changeRate":0.02073138844271791},"postHourTrading":{"tag":"盘后","latestPrice":267.45,"preClose":267.71,"latestTime":"19:56 EDT","volume":145581,"amount":38970424.6605,"timestamp":1779839796600,"change":-0.2599999999999909,"changeRate":-0.0009712001792984607},"overnightTrading":{"tag":"夜盘","latestPrice":268.4200134277344,"preClose":267.7099914550781,"latestTime":"20260527 04:00 EDT","volume":667,"amount":178874,"timestamp":1779868802041,"change":0.71002197265625,"changeRate":0.002652205727537786},"impliedVol":0.5068,"impliedVolPercentile":0.753},{"symbol":"MRNA","nameCN":"Moderna, Inc.","changeRate":0.034021,"change":1.6,"latestPrice":48.63,"close":48.63,"volume":1211148,"market":"US","high":49.075,"low":46.87,"preClose":47.03,"open":47.02,"turnoverRate":0.003334,"peRate":0,"amplitude":0.046885,"marketValue":19205903022,"askSize":1,"bidSize":123,"askPrice":48.66,"bidPrice":48.59,"week52High":59.55,"week52Low":22.28,"changeRate5Day":0.063648,"changeRate20Day":0.031608,"changeRate60Day":-0.079762,"changeRateWTD":0.037329,"changeRateMTD":0.058555,"changeRateQTD":-0.042717,"changeRateYTD":0.649034,"amount":58657418.043228,"eps":-8.14,"lyrEps":-7.26,"lyrPeRate":0,"pbRate":2.59259,"volumeRatio":1.092477,"committee":0.983871,"roa":-0.130931,"roe":-0.365571,"changeRate5Min":0.000669,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":17666815118.43,"shortable":3,"shares":394939400,"floatShares":363290461,"preHourTrading":{"tag":"盘前","latestPrice":46.82,"preClose":47.03,"latestTime":"09:29 EDT","volume":17873,"amount":840797.57297,"timestamp":1779888541013,"change":-0.21000000000000085,"changeRate":-0.00446523495641082},"postHourTrading":{"tag":"盘后","latestPrice":47.13,"preClose":47.03,"latestTime":"19:59 EDT","volume":151850,"amount":7142999.2165,"timestamp":1779839972896,"change":0.10000000000000142,"changeRate":0.00212630236019565},"overnightTrading":{"tag":"夜盘","latestPrice":47.15999984741211,"preClose":47.029998779296875,"latestTime":"20260527 04:00 EDT","volume":4075,"amount":192146,"timestamp":1779868802030,"change":0.13000106811523438,"changeRate":0.0027642158513612866},"impliedVol":0.7806,"impliedVolPercentile":0.6056},{"symbol":"PG","nameCN":"Procter & Gamble","changeRate":0.033769,"change":4.8276,"latestPrice":147.7876,"close":147.7876,"volume":2737426,"market":"US","high":148.5399,"low":143.46,"preClose":142.96,"open":143.46,"turnoverRate":0.001178,"peRate":21.603557,"amplitude":0.035534,"marketValue":343458483634.506,"askSize":2,"bidSize":20,"askPrice":147.8,"bidPrice":147.77,"week52High":170.99,"week52Low":137.62,"changeRate5Day":0.045914,"changeRate20Day":-0.009267,"changeRate60Day":-0.096156,"changeRateWTD":0.023176,"changeRateMTD":0.004743,"changeRateQTD":0.023176,"changeRateYTD":0.031244,"amount":404195217.465698,"eps":6.840892,"lyrEps":6.508311,"lyrPeRate":22.70752,"pbRate":6.390401,"volumeRatio":1.602899,"committee":0.818182,"roa":0.109259,"roe":0.311122,"changeRate5Min":-0.001199,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.2272,"divideRate":0.028603,"floatMarketCap":343458483634.506,"shortable":3,"shares":2324000685,"floatShares":2324000685,"preHourTrading":{"tag":"盘前","latestPrice":144,"preClose":142.96,"latestTime":"09:29 EDT","volume":5732,"amount":821793.05688,"timestamp":1779888599999,"change":1.039999999999992,"changeRate":0.007274762171236654},"postHourTrading":{"tag":"盘后","latestPrice":143.15,"preClose":142.96,"latestTime":"19:59 EDT","volume":617630,"amount":88297210.8895,"timestamp":1779839998084,"change":0.18999999999999773,"changeRate":0.0013290430889759213},"overnightTrading":{"tag":"夜盘","latestPrice":143.38999938964844,"preClose":142.9600067138672,"latestTime":"20260527 04:00 EDT","volume":1278,"amount":183089,"timestamp":1779868801972,"change":0.42999267578125,"changeRate":0.0030077829853623005},"impliedVol":0.2256,"impliedVolPercentile":0.6534},{"symbol":"CHTR","nameCN":"Charter","changeRate":0.032812,"change":4.725,"latestPrice":148.725,"close":148.725,"volume":1070020,"market":"US","high":150.18,"low":145.345,"preClose":144,"open":145.79,"turnoverRate":0.012876,"peRate":4.018754,"amplitude":0.033576,"marketValue":18293175000,"askSize":117,"bidSize":113,"askPrice":148.77,"bidPrice":148.6,"week52High":422.29,"week52Low":136.63,"changeRate5Day":0.043684,"changeRate20Day":-0.140864,"changeRate60Day":-0.361147,"changeRateWTD":0.02463,"changeRateMTD":-0.099564,"changeRateQTD":-0.311076,"changeRateYTD":-0.287545,"amount":158532224.180603,"eps":37.007736,"lyrEps":36.21,"lyrPeRate":4.107291,"pbRate":1.116459,"volumeRatio":1.679315,"committee":-0.017391,"roa":0.054131,"roe":0.275052,"changeRate5Min":0.00083,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12359687017.5,"shortable":3,"shares":123000000,"floatShares":83104300,"preHourTrading":{"tag":"盘前","latestPrice":145.5,"preClose":144,"latestTime":"09:28 EDT","volume":881,"amount":126891.50482,"timestamp":1779888480152,"change":1.5,"changeRate":0.010416666666666666},"postHourTrading":{"tag":"盘后","latestPrice":144,"preClose":144,"latestTime":"19:38 EDT","volume":15920,"amount":2294056.2252,"timestamp":1779838716706,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":144.1699981689453,"preClose":144,"latestTime":"20260527 04:00 EDT","volume":51,"amount":7352,"timestamp":1779868801999,"change":0.1699981689453125,"changeRate":0.0011805428398980035},"impliedVol":0.337,"impliedVolPercentile":0.0876},{"symbol":"JETS","nameCN":"U.S. Global Jets ETF","changeRate":0.032732,"change":0.925,"latestPrice":29.185,"close":29.185,"volume":1949133,"market":"US","high":29.43,"low":28.73,"preClose":28.26,"open":28.795,"turnoverRate":0.064222,"peRate":0,"amplitude":0.02477,"marketValue":885764750,"askSize":158,"bidSize":490,"askPrice":29.19,"bidPrice":29.18,"week52High":31.33,"week52Low":21.0312,"changeRate5Day":0.17634,"changeRate20Day":0.15447,"changeRate60Day":0.05361,"changeRateWTD":0.075746,"changeRateMTD":0.148112,"changeRateQTD":0.184937,"changeRateYTD":0.039722,"amount":56995295.459307,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.886112,"committee":0.512346,"roa":0,"roe":0,"changeRate5Min":0.002576,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2326,"divideRate":0.00797,"floatMarketCap":885764750,"shortable":3,"shares":30350000,"floatShares":30350000,"preHourTrading":{"tag":"盘前","latestPrice":28.797,"preClose":28.26,"latestTime":"09:28 EDT","volume":11207,"amount":321701.832459,"timestamp":1779888517723,"change":0.536999999999999,"changeRate":0.019002123142250495},"postHourTrading":{"tag":"盘后","latestPrice":28.2,"preClose":28.26,"latestTime":"19:58 EDT","volume":41690,"amount":1177913.8879,"timestamp":1779839936573,"change":-0.060000000000002274,"changeRate":-0.0021231422505308658},"overnightTrading":{"tag":"夜盘","latestPrice":28.65999984741211,"preClose":28.260000228881836,"latestTime":"20260527 04:00 EDT","volume":922,"amount":26272,"timestamp":1779868802026,"change":0.39999961853027344,"changeRate":0.014154268056992873},"impliedVol":0.4869,"impliedVolPercentile":0.8526},{"symbol":"HLT","nameCN":"Hilton","changeRate":0.032457,"change":10.51,"latestPrice":334.32,"close":334.32,"volume":500523,"market":"US","high":335.43,"low":325.53,"preClose":323.81,"open":327.57,"turnoverRate":0.002199,"peRate":50.978282,"amplitude":0.030573,"marketValue":76107403727.04,"askSize":17,"bidSize":37,"askPrice":334.39,"bidPrice":334.23,"week52High":344.75,"week52Low":241.45,"changeRate5Day":0.060021,"changeRate20Day":0.033894,"changeRate60Day":0.09685,"changeRateWTD":0.041236,"changeRateMTD":0.031629,"changeRateQTD":0.099448,"changeRateYTD":0.163864,"amount":166957918.026215,"eps":6.558087,"lyrEps":6.14,"lyrPeRate":54.449511,"pbRate":-12.888637,"volumeRatio":1.897991,"committee":-0.888889,"roa":0.108586,"roe":0.671156,"changeRate5Min":0.000524,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.001795,"floatMarketCap":76107403727.04,"shortable":3,"shares":227648372,"floatShares":227648372,"preHourTrading":{"tag":"盘前","latestPrice":326.91,"preClose":323.81,"latestTime":"09:28 EDT","volume":368,"amount":119950.19984,"timestamp":1779888510032,"change":3.1000000000000227,"changeRate":0.009573515333065757},"postHourTrading":{"tag":"盘后","latestPrice":323.81,"preClose":323.81,"latestTime":"19:49 EDT","volume":67514,"amount":21861702.2912,"timestamp":1779839389529,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":323.80999755859375,"preClose":323.80999755859375,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.2482,"impliedVolPercentile":0.2709},{"symbol":"EXPE","nameCN":"Expedia","changeRate":0.032269,"change":7.195,"latestPrice":230.165,"close":230.165,"volume":390931,"market":"US","high":232.02,"low":224.19,"preClose":222.97,"open":224.98,"turnoverRate":0.00346,"peRate":20.132702,"amplitude":0.035117,"marketValue":27624881352.705,"askSize":11,"bidSize":128,"askPrice":230.33,"bidPrice":230,"week52High":303.8,"week52Low":160.0047,"changeRate5Day":0.070535,"changeRate20Day":-0.049573,"changeRate60Day":0.079371,"changeRateWTD":0.07228,"changeRateMTD":-0.073298,"changeRateQTD":-0.00314,"changeRateYTD":-0.187586,"amount":89719612.956253,"eps":11.432395,"lyrEps":9.81,"lyrPeRate":23.462283,"pbRate":47.959863,"volumeRatio":1.02601,"committee":0.841727,"roa":0.058252,"roe":0.714938,"changeRate5Min":-0.000413,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.68,"divideRate":0.007299,"floatMarketCap":26008644769.835,"shortable":3,"shares":120022077,"floatShares":112999999,"preHourTrading":{"tag":"盘前","latestPrice":224,"preClose":222.97,"latestTime":"09:29 EDT","volume":1077,"amount":241515.06369,"timestamp":1779888599077,"change":1.0300000000000011,"changeRate":0.004619455532134373},"postHourTrading":{"tag":"盘后","latestPrice":223.44,"preClose":222.97,"latestTime":"19:50 EDT","volume":17422,"amount":3883926.6984,"timestamp":1779839429808,"change":0.46999999999999886,"changeRate":0.0021079068933040268},"overnightTrading":{"tag":"夜盘","latestPrice":223.00999450683594,"preClose":222.97000122070312,"latestTime":"20260527 04:00 EDT","volume":156,"amount":34807,"timestamp":1779868801934,"change":0.0399932861328125,"changeRate":0.00017936621928447592},"impliedVol":0.4038,"impliedVolPercentile":0.3785},{"symbol":"KHC","nameCN":"The Kraft Heinz Company","changeRate":0.032075,"change":0.765,"latestPrice":24.615,"close":24.615,"volume":4420669,"market":"US","high":24.695,"low":24.07,"preClose":23.85,"open":24.08,"turnoverRate":0.00519,"peRate":0,"amplitude":0.026205,"marketValue":29135682077.085,"askSize":841,"bidSize":405,"askPrice":24.62,"bidPrice":24.61,"week52High":29.19,"week52Low":21.035,"changeRate5Day":0.057345,"changeRate20Day":0.095461,"changeRate60Day":0.004284,"changeRateWTD":0.034678,"changeRateMTD":0.086275,"changeRateQTD":0.094486,"changeRateYTD":0.015052,"amount":108330117.464123,"eps":-4.853073,"lyrEps":-4.93,"lyrPeRate":0,"pbRate":0.694981,"volumeRatio":1.378644,"committee":-0.34992,"roa":0.034673,"roe":-0.125755,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6011,"divideRate":0.065046,"floatMarketCap":20965417173.315,"shortable":3,"shares":1183655579,"floatShares":851733381,"preHourTrading":{"tag":"盘前","latestPrice":24.07,"preClose":23.85,"latestTime":"09:29 EDT","volume":183211,"amount":4371324.68661,"timestamp":1779888599124,"change":0.21999999999999886,"changeRate":0.009224318658280875},"postHourTrading":{"tag":"盘后","latestPrice":23.82,"preClose":23.85,"latestTime":"19:58 EDT","volume":464536,"amount":11079272.6328,"timestamp":1779839927005,"change":-0.030000000000001137,"changeRate":-0.0012578616352201734},"overnightTrading":{"tag":"夜盘","latestPrice":23.889999389648438,"preClose":23.850000381469727,"latestTime":"20260527 04:00 EDT","volume":833,"amount":19875,"timestamp":1779868802034,"change":0.03999900817871094,"changeRate":0.0016771072343373292},"impliedVol":0.311,"impliedVolPercentile":0.5578},{"symbol":"BIIB","nameCN":"Biogen","changeRate":0.031878,"change":6.155,"latestPrice":199.235,"close":199.235,"volume":203278,"market":"US","high":199.72,"low":194.11,"preClose":193.08,"open":194.11,"turnoverRate":0.00139,"peRate":21.432023,"amplitude":0.029055,"marketValue":29414481005.495,"askSize":10,"bidSize":98,"askPrice":199.3,"bidPrice":199.04,"week52High":205.97,"week52Low":121.05,"changeRate5Day":0.045524,"changeRate20Day":0.08646,"changeRate60Day":0.059479,"changeRateWTD":0.028257,"changeRateMTD":0.052594,"changeRateQTD":0.086756,"changeRateYTD":0.132081,"amount":40280064.863007,"eps":9.296136,"lyrEps":8.79,"lyrPeRate":22.666098,"pbRate":1.57704,"volumeRatio":0.808395,"committee":0.814815,"roa":0.058996,"roe":0.077007,"changeRate5Min":0.000427,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":29133505662.81,"shortable":3,"shares":147637117,"floatShares":146226846,"preHourTrading":{"tag":"盘前","latestPrice":194,"preClose":193.08,"latestTime":"09:27 EDT","volume":240,"amount":46715.1528,"timestamp":1779888470063,"change":0.9199999999999875,"changeRate":0.004764864304951251},"postHourTrading":{"tag":"盘后","latestPrice":193.08,"preClose":193.08,"latestTime":"19:30 EDT","volume":76422,"amount":14755480.2925,"timestamp":1779838203003,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":193.0800018310547,"preClose":193.0800018310547,"latestTime":"20260527 04:00 EDT","volume":44,"amount":8499,"timestamp":1779868801795,"change":0,"changeRate":0},"impliedVol":0.3884,"impliedVolPercentile":0.7371},{"symbol":"SHOP","nameCN":"Shopify","changeRate":0.031602,"change":3.315,"latestPrice":108.215,"close":108.215,"volume":2714474,"market":"US","high":109.1,"low":103.85,"preClose":104.9,"open":103.85,"turnoverRate":0.002229,"peRate":106.604422,"amplitude":0.050048,"marketValue":140878928882.425,"askSize":226,"bidSize":200,"askPrice":108.24,"bidPrice":108.19,"week52High":182.19,"week52Low":94,"changeRate5Day":0.07133,"changeRate20Day":-0.113355,"changeRate60Day":-0.093525,"changeRateWTD":0.050631,"changeRateMTD":-0.106621,"changeRateQTD":-0.087717,"changeRateYTD":-0.327732,"amount":290979240.769608,"eps":1.015108,"lyrEps":0.94,"lyrPeRate":115.12234,"pbRate":11.269413,"volumeRatio":1.253634,"committee":0.226994,"roa":0.096199,"roe":0.113111,"changeRate5Min":0.000323,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":131765809023.43001,"shortable":3,"shares":1301842895,"floatShares":1217629802,"preHourTrading":{"tag":"盘前","latestPrice":103.98,"preClose":104.9,"latestTime":"09:29 EDT","volume":16804,"amount":1746341.651856,"timestamp":1779888599999,"change":-0.9200000000000017,"changeRate":-0.008770257387988577},"postHourTrading":{"tag":"盘后","latestPrice":104.47,"preClose":104.9,"latestTime":"19:59 EDT","volume":142505,"amount":14945868.737696,"timestamp":1779839982095,"change":-0.4300000000000068,"changeRate":-0.004099142040038197},"overnightTrading":{"tag":"夜盘","latestPrice":104.5999984741211,"preClose":104.9000015258789,"latestTime":"20260527 04:00 EDT","volume":1227,"amount":128307,"timestamp":1779868802030,"change":-0.3000030517578125,"changeRate":-0.0028598955900282},"impliedVol":0.4456,"impliedVolPercentile":0.1195},{"symbol":"VSCO","nameCN":"Victoria's Secret & Co","changeRate":0.031563,"change":1.765,"latestPrice":57.685,"close":57.685,"volume":904674,"market":"US","high":58.5,"low":56.48,"preClose":55.92,"open":57.5,"turnoverRate":0.013243,"peRate":29.916891,"amplitude":0.036123,"marketValue":4581671504.5,"askSize":10,"bidSize":168,"askPrice":57.73,"bidPrice":57.62,"week52High":66.889,"week52Low":17.53,"changeRate5Day":0.276217,"changeRate20Day":0.115117,"changeRate60Day":-0.057127,"changeRateWTD":0.099809,"changeRateMTD":0.112965,"changeRateQTD":0.244284,"changeRateYTD":0.064888,"amount":52165497.413155,"eps":1.928175,"lyrEps":1.928175,"lyrPeRate":29.91689,"pbRate":5.35242,"volumeRatio":1.680998,"committee":0.88764,"roa":0.050288,"roe":0.240152,"changeRate5Min":0.00514,"earningDate":1780329600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3940617118.855,"shortable":0,"shares":79425700,"floatShares":68312683,"preHourTrading":{"tag":"盘前","latestPrice":56.16,"preClose":55.92,"latestTime":"09:22 EDT","volume":668,"amount":37550.159752,"timestamp":1779888162216,"change":0.23999999999999488,"changeRate":0.00429184549356214},"postHourTrading":{"tag":"盘后","latestPrice":56,"preClose":55.92,"latestTime":"19:59 EDT","volume":20406,"amount":1141036.89,"timestamp":1779839984187,"change":0.0799999999999983,"changeRate":0.0014306151645207133},"overnightTrading":{"tag":"夜盘","latestPrice":56.36000061035156,"preClose":55.91999816894531,"latestTime":"20260527 04:00 EDT","volume":1884,"amount":105723,"timestamp":1779868801936,"change":0.44000244140625,"changeRate":0.007868427321419362},"impliedVol":0.8267,"impliedVolPercentile":0.8446},{"symbol":"ALK","nameCN":"Alaska Air","changeRate":0.031516,"change":1.3801,"latestPrice":45.1701,"close":45.1701,"volume":1271188,"market":"US","high":46.3187,"low":45.07,"preClose":43.79,"open":45.24,"turnoverRate":0.011452,"peRate":92.183876,"amplitude":0.028516,"marketValue":5030134657.083,"askSize":5,"bidSize":1,"askPrice":45.29,"bidPrice":45.18,"week52High":65.88,"week52Low":33.03,"changeRate5Day":0.247448,"changeRate20Day":0.135212,"changeRate60Day":-0.110299,"changeRateWTD":0.092649,"changeRateMTD":0.15495,"changeRateQTD":0.228116,"changeRateYTD":-0.101986,"amount":58176339.924301,"eps":0.49,"lyrEps":0.83,"lyrPeRate":54.421807,"pbRate":1.3482,"volumeRatio":1.505525,"committee":-0.666667,"roa":0.012806,"roe":0.018556,"changeRate5Min":0.002219,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5013881100,"shortable":0,"shares":111359830,"floatShares":111000000,"preHourTrading":{"tag":"盘前","latestPrice":45.0184,"preClose":43.79,"latestTime":"09:27 EDT","volume":27042,"amount":1211945.478468,"timestamp":1779888449076,"change":1.2284000000000006,"changeRate":0.028052066681890857},"postHourTrading":{"tag":"盘后","latestPrice":43.6984,"preClose":43.79,"latestTime":"19:54 EDT","volume":69762,"amount":3053835.7268,"timestamp":1779839661508,"change":-0.09159999999999968,"changeRate":-0.002091801781228584},"overnightTrading":{"tag":"夜盘","latestPrice":44,"preClose":43.790000915527344,"latestTime":"20260527 04:00 EDT","volume":105,"amount":4619,"timestamp":1779868801981,"change":0.20999908447265625,"changeRate":0.004795594429827779},"impliedVol":0.697,"impliedVolPercentile":0.9084},{"symbol":"DRI","nameCN":"Darden Restaurants","changeRate":0.031399,"change":6.4,"latestPrice":210.23,"close":210.23,"volume":224526,"market":"US","high":210.43,"low":206.295,"preClose":203.83,"open":208.34,"turnoverRate":0.00196,"peRate":22.230153,"amplitude":0.020287,"marketValue":24078693680.69,"askSize":47,"bidSize":1,"askPrice":210.29,"bidPrice":210.16,"week52High":228.27,"week52Low":169,"changeRate5Day":0.08517,"changeRate20Day":0.069818,"changeRate60Day":0.001715,"changeRateWTD":0.03302,"changeRateMTD":0.048215,"changeRateQTD":0.072383,"changeRateYTD":0.14243,"amount":46921171.867126,"eps":9.456975,"lyrEps":8.868175,"lyrPeRate":23.706118,"pbRate":11.444246,"volumeRatio":0.963292,"committee":-0.958333,"roa":0.072549,"roe":0.515393,"changeRate5Min":-0.000024,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.9,"divideRate":0.028065,"floatMarketCap":24078693680.69,"shortable":3,"shares":114535003,"floatShares":114535003,"preHourTrading":{"tag":"盘前","latestPrice":203.83,"preClose":203.83,"latestTime":"08:05 EDT","volume":15,"amount":3059.5965,"timestamp":1779883517153,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":203.83,"preClose":203.83,"latestTime":"17:40 EDT","volume":47244,"amount":9629740.9351,"timestamp":1779831643686,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":204.10000610351562,"preClose":203.8300018310547,"latestTime":"20260527 04:00 EDT","volume":1,"amount":204,"timestamp":1779868801733,"change":0.2700042724609375,"changeRate":0.001324654221829089},"impliedVol":0.4263,"impliedVolPercentile":0.992},{"symbol":"Z","nameCN":"Zillow","changeRate":0.031058,"change":1.11,"latestPrice":36.85,"close":36.85,"volume":752616,"market":"US","high":37.64,"low":35.7,"preClose":35.74,"open":35.73,"turnoverRate":0.003567,"peRate":151.716639,"amplitude":0.054281,"marketValue":8441710945.25,"askSize":202,"bidSize":302,"askPrice":36.87,"bidPrice":36.83,"week52High":93.88,"week52Low":34.7,"changeRate5Day":0.023611,"changeRate20Day":-0.17672,"changeRate60Day":-0.153652,"changeRateWTD":0.014034,"changeRateMTD":-0.170045,"changeRateQTD":-0.109473,"changeRateYTD":-0.459836,"amount":27695576.31427,"eps":0.242887,"lyrEps":0.09,"lyrPeRate":409.444444,"pbRate":1.915089,"volumeRatio":0.744774,"committee":-0.970732,"roa":0.001481,"roe":0.013315,"changeRate5Min":0.000543,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7775350000,"shortable":3,"shares":229083065,"floatShares":211000000,"preHourTrading":{"tag":"盘前","latestPrice":35.81,"preClose":35.74,"latestTime":"09:29 EDT","volume":1991,"amount":71149.965854,"timestamp":1779888599999,"change":0.07000000000000028,"changeRate":0.001958589815332968},"postHourTrading":{"tag":"盘后","latestPrice":35.86,"preClose":35.74,"latestTime":"19:57 EDT","volume":108785,"amount":3888446.1838,"timestamp":1779839835445,"change":0.11999999999999744,"changeRate":0.003357582540570717},"overnightTrading":{"tag":"夜盘","latestPrice":35.79999923706055,"preClose":35.7400016784668,"latestTime":"20260527 04:00 EDT","volume":636,"amount":22870,"timestamp":1779868802032,"change":0.05999755859375,"changeRate":0.0016787228812554387},"impliedVol":0.4833,"impliedVolPercentile":0.4622},{"symbol":"NKE","nameCN":"Nike","changeRate":0.030819,"change":1.385,"latestPrice":46.325,"close":46.325,"volume":8683830,"market":"US","high":46.59,"low":45.67,"preClose":44.94,"open":45.7126,"turnoverRate":0.007419,"peRate":30.541069,"amplitude":0.020472,"marketValue":68477678140.975,"askSize":135,"bidSize":175,"askPrice":46.33,"bidPrice":46.32,"week52High":80.165,"week52Low":41.35,"changeRate5Day":0.092056,"changeRate20Day":0.028759,"changeRate60Day":-0.240698,"changeRateWTD":0.037049,"changeRateMTD":0.044297,"changeRateQTD":-0.122965,"changeRateYTD":-0.272877,"amount":401552007.317963,"eps":1.51681,"lyrEps":2.167822,"lyrPeRate":21.369374,"pbRate":4.86002,"volumeRatio":1.78477,"committee":0.129032,"roa":0.051949,"roe":0.160159,"changeRate5Min":0.000108,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.62,"divideRate":0.03497,"floatMarketCap":54223778421.175,"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":"LMND","nameCN":"Lemonade, Inc.","changeRate":0.030509,"change":1.75,"latestPrice":59.11,"close":59.11,"volume":611606,"market":"US","high":60.31,"low":58.1077,"preClose":57.36,"open":58.35,"turnoverRate":0.008998,"peRate":0,"amplitude":0.038394,"marketValue":4540714285.29,"askSize":200,"bidSize":6,"askPrice":59.23,"bidPrice":59.07,"week52High":99.9,"week52Low":31,"changeRate5Day":0.095238,"changeRate20Day":-0.101262,"changeRate60Day":0.109839,"changeRateWTD":0.045824,"changeRateMTD":0.043609,"changeRateQTD":-0.056956,"changeRateYTD":-0.16957,"amount":36214760.870796,"eps":-1.857194,"lyrEps":-2.238191,"lyrPeRate":0,"pbRate":8.765858,"volumeRatio":1.953217,"committee":-0.941748,"roa":-0.035063,"roe":-0.261212,"changeRate5Min":-0.004212,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4017654328.54,"shortable":3,"shares":76818039,"floatShares":67969114,"preHourTrading":{"tag":"盘前","latestPrice":57.75,"preClose":57.36,"latestTime":"09:29 EDT","volume":5676,"amount":328106.68572,"timestamp":1779888570075,"change":0.39000000000000057,"changeRate":0.006799163179916328},"postHourTrading":{"tag":"盘后","latestPrice":57.99,"preClose":57.36,"latestTime":"19:42 EDT","volume":49798,"amount":2872785.9557,"timestamp":1779838957201,"change":0.6300000000000026,"changeRate":0.010983263598326404},"overnightTrading":{"tag":"夜盘","latestPrice":57.41999816894531,"preClose":57.36000061035156,"latestTime":"20260527 04:00 EDT","volume":746,"amount":42871,"timestamp":1779868802013,"change":0.05999755859375,"changeRate":0.0010459825306020384},"impliedVol":0.5787,"impliedVolPercentile":0.0359},{"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":"LABU","nameCN":"Direxion Daily S&P Biotech Bull 3x Shares","changeRate":0.030141,"change":5.47,"latestPrice":186.95,"close":186.95,"volume":375825,"market":"US","high":192.22,"low":181.5,"preClose":181.48,"open":182.58,"turnoverRate":0.124261,"peRate":0,"amplitude":0.05907,"marketValue":565427657.7,"askSize":40,"bidSize":40,"askPrice":187.14,"bidPrice":186.81,"week52High":212.45,"week52Low":48.22,"changeRate5Day":0.191979,"changeRate20Day":0.055678,"changeRate60Day":0.10295,"changeRateWTD":0.067127,"changeRateMTD":0.052884,"changeRateQTD":0.125595,"changeRateYTD":0.172909,"amount":70900897.899628,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":3.126766,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.00442,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2341,"divideRate":0.006601,"floatMarketCap":565427657.7,"shortable":3,"shares":3024486,"floatShares":3024486,"preHourTrading":{"tag":"盘前","latestPrice":182.1363,"preClose":181.48,"latestTime":"09:16 EDT","volume":1810,"amount":331338.238,"timestamp":1779887810492,"change":0.6563000000000159,"changeRate":0.0036163764602160893},"postHourTrading":{"tag":"盘后","latestPrice":180.82,"preClose":181.48,"latestTime":"19:59 EDT","volume":2993,"amount":542828.7893,"timestamp":1779839999475,"change":-0.6599999999999966,"changeRate":-0.0036367643817500363},"overnightTrading":{"tag":"夜盘","latestPrice":183.5,"preClose":181.47999572753906,"latestTime":"20260527 04:00 EDT","volume":1274,"amount":231482,"timestamp":1779868802048,"change":2.0200042724609375,"changeRate":0.011130726912147528},"impliedVol":0.8497,"impliedVolPercentile":0.3825},{"symbol":"NWS","nameCN":"News","changeRate":0.03005,"change":0.9,"latestPrice":30.85,"close":30.85,"volume":440127,"market":"US","high":30.925,"low":29.98,"preClose":29.95,"open":30.01,"turnoverRate":0.001216,"peRate":15.323793,"amplitude":0.031553,"marketValue":16874950000,"askSize":258,"bidSize":132,"askPrice":30.84,"bidPrice":30.83,"week52High":35.58,"week52Low":25.49,"changeRate5Day":0.024577,"changeRate20Day":0.023557,"changeRate60Day":0.168118,"changeRateWTD":0.03942,"changeRateMTD":0.012139,"changeRateQTD":0.082076,"changeRateYTD":0.041174,"amount":13478583.80587,"eps":2.013209,"lyrEps":2.078562,"lyrPeRate":14.841992,"pbRate":1.965861,"volumeRatio":1.750327,"committee":-0.323077,"roa":0.041126,"roe":0.065243,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2,"divideRate":0.006483,"floatMarketCap":11165803650.5,"shortable":3,"shares":547000000,"floatShares":361938530,"preHourTrading":{"tag":"盘前","latestPrice":30.49,"preClose":29.95,"latestTime":"09:29 EDT","volume":14510,"amount":435733.28311,"timestamp":1779888584073,"change":0.5399999999999991,"changeRate":0.018030050083472426},"postHourTrading":{"tag":"盘后","latestPrice":29.95,"preClose":29.95,"latestTime":"17:41 EDT","volume":17808,"amount":533341.4,"timestamp":1779831691362,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":29.90999984741211,"preClose":29.950000762939453,"latestTime":"20260527 04:00 EDT","volume":2258,"amount":67443,"timestamp":1779868800008,"change":-0.04000091552734375,"changeRate":-0.0013355897999455626},"impliedVol":0.5409,"impliedVolPercentile":0.9243}]}}}