US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,023.46

-0.2830-0.01%

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:285.67B

Market Cap:94.58T

Float Cap:88.42T

Loading ...

Constituent

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

Genuine Parts US GPC	99.95	+2.99%	+2.90	347.01K	34.75M	13.79B
Deckers Outdoor US DECK	114.75	+2.97%	+3.31	669.55K	76.66M	15.95B
SolarEdge US SEDG	72.82	+2.93%	+2.07	3.40M	246.35M	4.43B
Lowe's US LOW	218.26	+2.91%	+6.18	743.89K	162.57M	122.43B
Intuit US INTU	312.965	+2.83%	+8.62	3.35M	1.03B	85.75B
Carvana Co. US CVNA	72.12	+2.81%	+1.97	3.49M	252.96M	79.10B
Pool US POOL	187.47	+2.81%	+5.12	185.32K	34.74M	6.83B
PPG Industries Inc US PPG	112.605	+2.80%	+3.07	493.43K	55.63M	25.10B
Baidu US BIDU	130.36	+2.78%	+3.53	950.42K	123.20M	44.36B
Toll Brothers US TOL	141.63	+2.74%	+3.78	434.34K	61.96M	13.26B
Trump Media & Technology US DJT	8.5051	+2.72%	+0.2251	1.67M	13.92M	2.35B
Roku Inc US ROKU	131.01	+2.66%	+3.40	533.02K	69.27M	19.36B
Lennar US LEN	91.65	+2.64%	+2.36	500.08K	46.31M	22.64B
Crocs US CROX	119.09	+2.64%	+3.06	338.64K	40.33M	5.92B
Viking Therapeutics US VKTX	31.61	+2.63%	+0.8100	619.53K	19.60M	3.65B
News Corp US NWSA	26.885	+2.61%	+0.6850	783.94K	20.99M	14.71B
Brown-Forman US BF.B	26.04	+2.60%	+0.6600	537.46K	14.01M	11.95B
Alexandria Real Estate Equities US ARE	49.73	+2.60%	+1.26	246.97K	12.26M	8.67B
Cognizant Technology Solutions Corp US CTSH	53.15	+2.59%	+1.34	2.27M	120.52M	25.19B
Keurig Dr Pepper Inc US KDP	30.31	+2.57%	+0.7600	2.34M	70.23M	41.18B

1 ...3 4 5 6 7 ...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=5"},"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":2023.4679,"timestamp":1779894177612,"preClose":2023.7509,"halted":0,"volume":1859468870,"delay":0,"changeRate":-0.00014,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-0.282959,"latestTime":"05-27 11:02:57 EDT","open":2023.768,"high":2028.5704,"low":2021.1396,"amount":285665239265.9522,"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":2023.4574,"volume":1859502427,"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":1779894177863,"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:4,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"GPC","nameCN":"Genuine Parts","changeRate":0.029882,"change":2.9,"latestPrice":99.95,"close":99.95,"volume":347005,"market":"US","high":101.1,"low":98.14,"preClose":97.05,"open":98.14,"turnoverRate":0.002515,"peRate":232.766103,"amplitude":0.0305,"marketValue":13793100000,"askSize":48,"bidSize":123,"askPrice":100,"bidPrice":99.81,"week52High":151.57,"week52Low":90.78,"changeRate5Day":0.080891,"changeRate20Day":-0.051798,"changeRate60Day":-0.156896,"changeRateWTD":0.021253,"changeRateMTD":-0.067891,"changeRateQTD":-0.054846,"changeRateYTD":-0.187134,"amount":34751667.035179,"eps":0.429401,"lyrEps":0.47,"lyrPeRate":212.659574,"pbRate":3.08197,"volumeRatio":1.050874,"committee":0.438596,"roa":0.045376,"roe":0.013417,"changeRate5Min":-0.002794,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.1537,"divideRate":0.041558,"floatMarketCap":13793100000,"shortable":3,"shares":138000000,"floatShares":138000000,"preHourTrading":{"tag":"盘前","latestPrice":98.5,"preClose":97.05,"latestTime":"08:41 EDT","volume":27,"amount":2619.98172,"timestamp":1779885693997,"change":1.4500000000000028,"changeRate":0.014940752189593023},"postHourTrading":{"tag":"盘后","latestPrice":97.05,"preClose":97.05,"latestTime":"19:44 EDT","volume":24319,"amount":2360166.5231,"timestamp":1779839040858,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":97.05000305175781,"preClose":97.05000305175781,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.2918,"impliedVolPercentile":0.5339},{"symbol":"DECK","nameCN":"Deckers Outdoor","changeRate":0.029702,"change":3.31,"latestPrice":114.75,"close":114.75,"volume":669553,"market":"US","high":115.4,"low":112.65,"preClose":111.44,"open":112.65,"turnoverRate":0.004852,"peRate":16.36502,"amplitude":0.024677,"marketValue":15950250000,"askSize":89,"bidSize":1,"askPrice":114.79,"bidPrice":114.61,"week52High":126.5,"week52Low":78.91,"changeRate5Day":0.217248,"changeRate20Day":0.080712,"changeRate60Day":0.002096,"changeRateWTD":0.075748,"changeRateMTD":0.122798,"changeRateQTD":0.146468,"changeRateYTD":0.106878,"amount":76658858.356239,"eps":7.011907,"lyrEps":7.02,"lyrPeRate":16.346154,"pbRate":6.381024,"volumeRatio":0.822747,"committee":-0.977778,"roa":0.217501,"roe":0.408594,"changeRate5Min":-0.000436,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":15835500000,"shortable":3,"shares":139000000,"floatShares":138000000,"preHourTrading":{"tag":"盘前","latestPrice":113.62,"preClose":111.44,"latestTime":"09:29 EDT","volume":1947,"amount":219177.2946,"timestamp":1779888599999,"change":2.180000000000007,"changeRate":0.019562096195262085},"postHourTrading":{"tag":"盘后","latestPrice":111.3717,"preClose":111.44,"latestTime":"19:58 EDT","volume":132387,"amount":14752806.8802,"timestamp":1779839918683,"change":-0.06829999999999359,"changeRate":-0.0006128858578606747},"overnightTrading":{"tag":"夜盘","latestPrice":111.37999725341797,"preClose":111.44000244140625,"latestTime":"20260527 04:00 EDT","volume":116,"amount":12885,"timestamp":1779868802006,"change":-0.06000518798828125,"changeRate":-0.000538452859598879},"impliedVol":0.3412,"impliedVolPercentile":0.008},{"symbol":"SEDG","nameCN":"SolarEdge","changeRate":0.029258,"change":2.07,"latestPrice":72.82,"close":72.82,"volume":3395189,"market":"US","high":75.58,"low":68.78,"preClose":70.75,"open":70.225,"turnoverRate":0.05801,"peRate":0,"amplitude":0.096113,"marketValue":4428761589.78,"askSize":144,"bidSize":66,"askPrice":72.95,"bidPrice":72.69,"week52High":75.73,"week52Low":13.73,"changeRate5Day":0.335412,"changeRate20Day":0.644163,"changeRate60Day":0.793596,"changeRateWTD":0.175464,"changeRateMTD":0.69902,"changeRateQTD":0.426445,"changeRateYTD":1.52409,"amount":246354232.066818,"eps":-6.13,"lyrEps":-6.879999,"lyrPeRate":0,"pbRate":10.782922,"volumeRatio":2.516882,"committee":-0.371429,"roa":-0.050872,"roe":-0.725005,"changeRate5Min":-0.000412,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4261983545.82,"shortable":3,"shares":60817929,"floatShares":58527651,"preHourTrading":{"tag":"盘前","latestPrice":70.1,"preClose":70.75,"latestTime":"09:29 EDT","volume":36733,"amount":2613871.79244,"timestamp":1779888571060,"change":-0.6500000000000057,"changeRate":-0.009187279151943542},"postHourTrading":{"tag":"盘后","latestPrice":71.11,"preClose":70.75,"latestTime":"19:59 EDT","volume":242585,"amount":17168840.9348,"timestamp":1779839992280,"change":0.35999999999999943,"changeRate":0.005088339222614833},"overnightTrading":{"tag":"夜盘","latestPrice":71.01000213623047,"preClose":70.75,"latestTime":"20260527 04:00 EDT","volume":14570,"amount":1020823,"timestamp":1779868802001,"change":0.26000213623046875,"changeRate":0.0036749418548476147},"impliedVol":1.0874,"impliedVolPercentile":0.6614},{"symbol":"LOW","nameCN":"Lowe's","changeRate":0.02914,"change":6.18,"latestPrice":218.26,"close":218.26,"volume":743892,"market":"US","high":220.34,"low":214.6331,"preClose":212.08,"open":215.1,"turnoverRate":0.00133,"peRate":18.418565,"amplitude":0.026909,"marketValue":122433265004.82,"askSize":112,"bidSize":6,"askPrice":218.37,"bidPrice":218.08,"week52High":293.06,"week52Low":208,"changeRate5Day":-0.000504,"changeRate20Day":-0.091794,"changeRate60Day":-0.151301,"changeRateWTD":0.015021,"changeRateMTD":-0.085975,"changeRateQTD":-0.076265,"changeRateYTD":-0.094958,"amount":162574931.410767,"eps":11.85,"lyrEps":11.85,"lyrPeRate":18.418565,"pbRate":-13.207472,"volumeRatio":0.810707,"committee":-0.908397,"roa":0.127924,"roe":6.578293,"changeRate5Min":-0.000412,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8,"divideRate":0.021992,"floatMarketCap":122054389871.68,"shortable":3,"shares":560951457,"floatShares":559215568,"preHourTrading":{"tag":"盘前","latestPrice":213.91,"preClose":212.08,"latestTime":"09:29 EDT","volume":928,"amount":198231.59264,"timestamp":1779888598661,"change":1.829999999999984,"changeRate":0.00862881931346654},"postHourTrading":{"tag":"盘后","latestPrice":212.31,"preClose":212.08,"latestTime":"19:58 EDT","volume":163521,"amount":34679990.2241,"timestamp":1779839922580,"change":0.22999999999998977,"changeRate":0.0010844964164465757},"overnightTrading":{"tag":"夜盘","latestPrice":212.9499969482422,"preClose":212.0800018310547,"latestTime":"20260527 04:00 EDT","volume":50,"amount":10655,"timestamp":1779868802015,"change":0.8699951171875,"changeRate":0.004102202516390715},"impliedVol":0.3147,"impliedVolPercentile":0.7331},{"symbol":"INTU","nameCN":"Intuit","changeRate":0.028306,"change":8.615,"latestPrice":312.965,"close":312.965,"volume":3352817,"market":"US","high":314.7,"low":300.5,"preClose":304.35,"open":301.05,"turnoverRate":0.012318,"peRate":19.14088,"amplitude":0.046657,"marketValue":85752410000,"askSize":40,"bidSize":80,"askPrice":313.06,"bidPrice":312.87,"week52High":813.7,"week52Low":300.5,"changeRate5Day":-0.21702,"changeRate20Day":-0.21833,"changeRate60Day":-0.253174,"changeRateWTD":-0.021801,"changeRateMTD":-0.194427,"changeRateQTD":-0.276181,"changeRateYTD":-0.527543,"amount":1034798037.695465,"eps":16.350607,"lyrEps":13.67,"lyrPeRate":22.894294,"pbRate":4.156886,"volumeRatio":1.283106,"committee":0.333333,"roa":0.094651,"roe":0.224959,"changeRate5Min":0.001456,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.6261,"divideRate":0.014782,"floatMarketCap":85186548937.275,"shortable":3,"shares":274000000,"floatShares":272191935,"preHourTrading":{"tag":"盘前","latestPrice":300.5,"preClose":304.35,"latestTime":"09:29 EDT","volume":88452,"amount":26717170.72752,"timestamp":1779888599999,"change":-3.8500000000000227,"changeRate":-0.01264990964350262},"postHourTrading":{"tag":"盘后","latestPrice":303.55,"preClose":304.35,"latestTime":"19:59 EDT","volume":219246,"amount":66710826.8255,"timestamp":1779839989871,"change":-0.8000000000000114,"changeRate":-0.0026285526531953716},"overnightTrading":{"tag":"夜盘","latestPrice":304.2300109863281,"preClose":304.3500061035156,"latestTime":"20260527 04:00 EDT","volume":8515,"amount":2588084,"timestamp":1779868802019,"change":-0.1199951171875,"changeRate":-0.0003942668466603783},"impliedVol":0.5005,"impliedVolPercentile":0.7251},{"symbol":"CVNA","nameCN":"Carvana Co.","changeRate":0.028083,"change":1.97,"latestPrice":72.12,"close":72.12,"volume":3485337,"market":"US","high":73.955,"low":70.085,"preClose":70.15,"open":70.25,"turnoverRate":0.005012,"peRate":42.161532,"amplitude":0.055167,"marketValue":79103793568.8,"askSize":172,"bidSize":80,"askPrice":72.12,"bidPrice":72.04,"week52High":97.378,"week52Low":54.464,"changeRate5Day":0.138437,"changeRate20Day":-0.112741,"changeRate60Day":0.116029,"changeRateWTD":0.056239,"changeRateMTD":-0.088934,"changeRateQTD":0.14702,"changeRateYTD":-0.145538,"amount":252960261.502556,"eps":1.710564,"lyrEps":1.69,"lyrPeRate":42.674556,"pbRate":21.264461,"volumeRatio":1.414317,"committee":-0.365079,"roa":0.114298,"roe":0.601717,"changeRate5Min":0.000902,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":50149680167.4,"shortable":3,"shares":1096835740,"floatShares":695364395,"preHourTrading":{"tag":"盘前","latestPrice":69.86,"preClose":70.15,"latestTime":"09:29 EDT","volume":34329,"amount":2416534.822626,"timestamp":1779888599041,"change":-0.29000000000000625,"changeRate":-0.004133998574483339},"postHourTrading":{"tag":"盘后","latestPrice":70.4,"preClose":70.15,"latestTime":"19:54 EDT","volume":330697,"amount":23242397.7884,"timestamp":1779839649565,"change":0.25,"changeRate":0.0035637918745545258},"overnightTrading":{"tag":"夜盘","latestPrice":70.5,"preClose":70.1500015258789,"latestTime":"20260527 04:00 EDT","volume":853,"amount":60029,"timestamp":1779868802046,"change":0.34999847412109375,"changeRate":0.0049892867641916794},"impliedVol":0.5894,"impliedVolPercentile":0.3307},{"symbol":"POOL","nameCN":"Pool","changeRate":0.028078,"change":5.12,"latestPrice":187.47,"close":187.47,"volume":185321,"market":"US","high":190,"low":184.4,"preClose":182.35,"open":184.4,"turnoverRate":0.005692,"peRate":17.165692,"amplitude":0.03071,"marketValue":6831969772.41,"askSize":152,"bidSize":7,"askPrice":187.47,"bidPrice":187.29,"week52High":345,"week52Low":172.68,"changeRate5Day":0.050017,"changeRate20Day":-0.133207,"changeRate60Day":-0.155541,"changeRateWTD":0.015327,"changeRateMTD":-0.121179,"changeRateQTD":-0.073444,"changeRateYTD":-0.180459,"amount":34740075.132263,"eps":10.921203,"lyrEps":10.85,"lyrPeRate":17.278341,"pbRate":6.028679,"volumeRatio":1.073574,"committee":-0.91195,"roa":0.094913,"roe":0.34241,"changeRate5Min":0.001603,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5,"divideRate":0.026671,"floatMarketCap":6103460790,"shortable":3,"shares":36443003,"floatShares":32557000,"preHourTrading":{"tag":"盘前","latestPrice":182.93,"preClose":182.35,"latestTime":"09:29 EDT","volume":19,"amount":3469.57993,"timestamp":1779888558080,"change":0.5800000000000125,"changeRate":0.0031806964628462438},"postHourTrading":{"tag":"盘后","latestPrice":182.35,"preClose":182.35,"latestTime":"19:44 EDT","volume":15692,"amount":2861423.4491,"timestamp":1779839040864,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":182.1199951171875,"preClose":182.35000610351562,"latestTime":"20260527 04:00 EDT","volume":13,"amount":2369,"timestamp":1779868801663,"change":-0.230010986328125,"changeRate":-0.001261370872658778},"impliedVol":0.3882,"impliedVolPercentile":0.7052},{"symbol":"PPG","nameCN":"PPG Industries Inc","changeRate":0.027981,"change":3.065,"latestPrice":112.605,"close":112.605,"volume":493428,"market":"US","high":113.7,"low":112.125,"preClose":109.54,"open":112.88,"turnoverRate":0.002214,"peRate":16.058097,"amplitude":0.014378,"marketValue":25099654500,"askSize":11,"bidSize":59,"askPrice":112.72,"bidPrice":112.52,"week52High":133.43,"week52Low":93.385,"changeRate5Day":0.107227,"changeRate20Day":0.045737,"changeRate60Day":-0.055327,"changeRateWTD":0.044767,"changeRateMTD":0.037834,"changeRateQTD":0.053565,"changeRateYTD":0.099014,"amount":55631055.587402,"eps":7.01235,"lyrEps":6.964206,"lyrPeRate":16.169108,"pbRate":3.097193,"volumeRatio":0.95632,"committee":0.685714,"roa":0.062745,"roe":0.20748,"changeRate5Min":-0.00071,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.8102,"divideRate":0.024956,"floatMarketCap":25099654500,"shortable":3,"shares":222900000,"floatShares":222900000,"preHourTrading":{"tag":"盘前","latestPrice":112.97,"preClose":109.54,"latestTime":"09:29 EDT","volume":360,"amount":40219.0704,"timestamp":1779888587076,"change":3.4299999999999926,"changeRate":0.03131276246120132},"postHourTrading":{"tag":"盘后","latestPrice":109.54,"preClose":109.54,"latestTime":"19:45 EDT","volume":108094,"amount":11840615.14,"timestamp":1779839102214,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":108.58999633789062,"preClose":109.54000091552734,"latestTime":"20260527 04:00 EDT","volume":10,"amount":1086,"timestamp":1779868800755,"change":-0.9500045776367188,"changeRate":-0.008672672719523915},"impliedVol":0.3469,"impliedVolPercentile":0.7888},{"symbol":"BIDU","nameCN":"Baidu","changeRate":0.027833,"change":3.53,"latestPrice":130.36,"close":130.36,"volume":950417,"market":"US","high":131.1608,"low":127.9017,"preClose":126.83,"open":129.46,"turnoverRate":0.003444,"peRate":0,"amplitude":0.025697,"marketValue":44355336627.24,"askSize":1,"bidSize":15,"askPrice":130.46,"bidPrice":130.32,"week52High":165.3,"week52Low":81.17,"changeRate5Day":-0.053167,"changeRate20Day":0.036578,"changeRate60Day":0.055034,"changeRateWTD":0.020111,"changeRateMTD":0.03027,"changeRateQTD":0.169987,"changeRateYTD":-0.002296,"amount":123203111.434784,"eps":-0.158057,"lyrEps":1.681345,"lyrPeRate":77.533165,"pbRate":0.16496,"volumeRatio":1.594363,"committee":0.875,"roa":0.012522,"roe":0.003193,"changeRate5Min":-0.000307,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":35979360000,"shortable":3,"shares":340252659,"floatShares":276000000,"preHourTrading":{"tag":"盘前","latestPrice":129.7,"preClose":126.83,"latestTime":"09:29 EDT","volume":142752,"amount":18247505.65824,"timestamp":1779888599999,"change":2.8699999999999903,"changeRate":0.022628715603563748},"postHourTrading":{"tag":"盘后","latestPrice":126.98,"preClose":126.83,"latestTime":"19:57 EDT","volume":201425,"amount":25547052.2117,"timestamp":1779839827904,"change":0.15000000000000568,"changeRate":0.001182685484506865},"overnightTrading":{"tag":"夜盘","latestPrice":130.36000061035156,"preClose":126.83000183105469,"latestTime":"20260527 04:00 EDT","volume":57832,"amount":7590486,"timestamp":1779868802050,"change":3.529998779296875,"changeRate":0.027832521708854415},"impliedVol":0.5206,"impliedVolPercentile":0.6534},{"symbol":"TOL","nameCN":"Toll Brothers","changeRate":0.027421,"change":3.78,"latestPrice":141.63,"close":141.63,"volume":434340,"market":"US","high":144.4,"low":139.175,"preClose":137.85,"open":139.175,"turnoverRate":0.004638,"peRate":10.695223,"amplitude":0.037904,"marketValue":13262233200,"askSize":114,"bidSize":80,"askPrice":141.8,"bidPrice":141.33,"week52High":168.36,"week52Low":100.92,"changeRate5Day":0.140889,"changeRate20Day":-0.014611,"changeRate60Day":-0.081994,"changeRateWTD":0.054344,"changeRateMTD":-0.003588,"changeRateQTD":0.037811,"changeRateYTD":0.047404,"amount":61960964.367371,"eps":13.24236,"lyrEps":13.49,"lyrPeRate":10.498888,"pbRate":1.564837,"volumeRatio":1.180107,"committee":-0.175258,"roa":0.075312,"roe":0.156574,"changeRate5Min":-0.002395,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.01,"divideRate":0.007131,"floatMarketCap":13262233200,"shortable":3,"shares":93640000,"floatShares":93640000,"preHourTrading":{"tag":"盘前","latestPrice":139,"preClose":137.85,"latestTime":"09:24 EDT","volume":667,"amount":92673.79374,"timestamp":1779888273633,"change":1.1500000000000057,"changeRate":0.008342401160681943},"postHourTrading":{"tag":"盘后","latestPrice":137.85,"preClose":137.85,"latestTime":"19:20 EDT","volume":23439,"amount":3231120.8594,"timestamp":1779837618818,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":137.85000610351562,"preClose":137.85000610351562,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.3779,"impliedVolPercentile":0.3904},{"symbol":"DJT","nameCN":"Trump Media & Technology","changeRate":0.027186,"change":0.2251,"latestPrice":8.5051,"close":8.5051,"volume":1671354,"market":"US","high":8.51,"low":8.15,"preClose":8.28,"open":8.2412,"turnoverRate":0.010969,"peRate":0,"amplitude":0.043478,"marketValue":2353627379.63,"askSize":509,"bidSize":200,"askPrice":8.53,"bidPrice":8.52,"week52High":27,"week52Low":7.86,"changeRate5Day":0.063138,"changeRate20Day":-0.071496,"changeRate60Day":-0.232392,"changeRateWTD":0.069824,"changeRateMTD":-0.070481,"changeRateQTD":-0.083502,"changeRateYTD":-0.357621,"amount":13916371.180178,"eps":-4.053322,"lyrEps":-2.8,"lyrPeRate":0,"pbRate":1.878658,"volumeRatio":1.891918,"committee":-0.894626,"roa":-0.167883,"roe":-1.013245,"changeRate5Min":0.015534,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1295893339.762,"shortable":3,"shares":276731300,"floatShares":152366620,"preHourTrading":{"tag":"盘前","latestPrice":8.24,"preClose":8.28,"latestTime":"09:29 EDT","volume":59801,"amount":495889.805733,"timestamp":1779888592103,"change":-0.03999999999999915,"changeRate":-0.004830917874396033},"postHourTrading":{"tag":"盘后","latestPrice":8.26,"preClose":8.28,"latestTime":"19:58 EDT","volume":162838,"amount":1347865.5726,"timestamp":1779839911753,"change":-0.019999999999999574,"changeRate":-0.0024154589371980163},"overnightTrading":{"tag":"夜盘","latestPrice":8.220000267028809,"preClose":8.279999732971191,"latestTime":"20260527 04:00 EDT","volume":7599,"amount":62793,"timestamp":1779868802032,"change":-0.05999946594238281,"changeRate":-0.007246312545574519},"impliedVol":0.6415,"impliedVolPercentile":0.3147},{"symbol":"ROKU","nameCN":"Roku Inc","changeRate":0.026644,"change":3.4,"latestPrice":131.01,"close":131.01,"volume":533019,"market":"US","high":131.16,"low":127.65,"preClose":127.61,"open":128.19,"turnoverRate":0.004123,"peRate":98.221571,"amplitude":0.027506,"marketValue":19356959518.71,"askSize":25,"bidSize":100,"askPrice":131.1,"bidPrice":130.92,"week52High":131.39,"week52Low":69.12,"changeRate5Day":0.086499,"changeRate20Day":0.166815,"changeRate60Day":0.33561,"changeRateWTD":0.043489,"changeRateMTD":0.12397,"changeRateQTD":0.384591,"changeRateYTD":0.207577,"amount":69274446.774536,"eps":1.333821,"lyrEps":0.59,"lyrPeRate":222.050847,"pbRate":7.24691,"volumeRatio":1.306317,"committee":0.6,"roa":0.015666,"roe":0.077545,"changeRate5Min":0.001146,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":16936674621.24,"shortable":3,"shares":147751771,"floatShares":129277724,"preHourTrading":{"tag":"盘前","latestPrice":127.91,"preClose":127.61,"latestTime":"09:27 EDT","volume":1233,"amount":157429.15641,"timestamp":1779888450020,"change":0.29999999999999716,"changeRate":0.0023509129378575123},"postHourTrading":{"tag":"盘后","latestPrice":127.31,"preClose":127.61,"latestTime":"19:57 EDT","volume":35952,"amount":4587576.1276,"timestamp":1779839820410,"change":-0.29999999999999716,"changeRate":-0.0023509129378575123},"overnightTrading":{"tag":"夜盘","latestPrice":127.61000061035156,"preClose":127.61000061035156,"latestTime":"20260527 04:00 EDT","volume":27,"amount":3446,"timestamp":1779868801999,"change":0,"changeRate":0},"impliedVol":0.4242,"impliedVolPercentile":0.0478},{"symbol":"LEN","nameCN":"Lennar","changeRate":0.026431,"change":2.36,"latestPrice":91.65,"close":91.65,"volume":500079,"market":"US","high":93.78,"low":90.295,"preClose":89.29,"open":90.75,"turnoverRate":0.002345,"peRate":13.12445,"amplitude":0.03903,"marketValue":22637550000,"askSize":187,"bidSize":176,"askPrice":91.66,"bidPrice":91.52,"week52High":144.235,"week52Low":81.18,"changeRate5Day":0.104217,"changeRate20Day":-0.007257,"changeRate60Day":-0.171413,"changeRateWTD":0.031398,"changeRateMTD":0.01495,"changeRateQTD":0.055389,"changeRateYTD":-0.108463,"amount":46308772.081535,"eps":6.98315,"lyrEps":7.984927,"lyrPeRate":11.477876,"pbRate":1.034652,"volumeRatio":0.840635,"committee":-0.030303,"roa":0.043005,"roe":0.080755,"changeRate5Min":-0.001199,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.021822,"floatMarketCap":19540975299.300003,"shortable":3,"shares":247000000,"floatShares":213213042,"preHourTrading":{"tag":"盘前","latestPrice":90.28,"preClose":89.29,"latestTime":"09:29 EDT","volume":3771,"amount":338551.10334,"timestamp":1779888598133,"change":0.9899999999999949,"changeRate":0.011087467801545467},"postHourTrading":{"tag":"盘后","latestPrice":89.0042,"preClose":89.29,"latestTime":"19:57 EDT","volume":230246,"amount":20558938.3925,"timestamp":1779839876193,"change":-0.28580000000000894,"changeRate":-0.0032008063612947576},"overnightTrading":{"tag":"夜盘","latestPrice":88.62999725341797,"preClose":89.29000091552734,"latestTime":"20260527 04:00 EDT","volume":52,"amount":4629,"timestamp":1779868801998,"change":-0.660003662109375,"changeRate":-0.007391686138896676},"impliedVol":0.4957,"impliedVolPercentile":0.9602},{"symbol":"CROX","nameCN":"Crocs","changeRate":0.026372,"change":3.06,"latestPrice":119.09,"close":119.09,"volume":338638,"market":"US","high":120.2,"low":116.67,"preClose":116.03,"open":117.82,"turnoverRate":0.007118,"peRate":0,"amplitude":0.030423,"marketValue":5917540180.32,"askSize":3,"bidSize":512,"askPrice":119.32,"bidPrice":119.09,"week52High":120.2,"week52Low":73.205,"changeRate5Day":0.201594,"changeRate20Day":0.161627,"changeRate60Day":0.371215,"changeRateWTD":0.078323,"changeRateMTD":0.167778,"changeRateQTD":0.434474,"changeRateYTD":0.39254,"amount":40328209.576859,"eps":-1.967672,"lyrEps":-1.5,"lyrPeRate":0,"pbRate":4.145707,"volumeRatio":0.984947,"committee":0.985112,"roa":0.115561,"roe":-0.06108,"changeRate5Min":0.000672,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5665623387,"shortable":3,"shares":49689648,"floatShares":47574300,"preHourTrading":{"tag":"盘前","latestPrice":117.8,"preClose":116.03,"latestTime":"09:29 EDT","volume":2386,"amount":277256.196816,"timestamp":1779888599999,"change":1.769999999999996,"changeRate":0.015254675514952996},"postHourTrading":{"tag":"盘后","latestPrice":115.92,"preClose":116.03,"latestTime":"19:04 EDT","volume":18771,"amount":2177933.63,"timestamp":1779836687280,"change":-0.10999999999999943,"changeRate":-0.0009480306817202398},"overnightTrading":{"tag":"夜盘","latestPrice":116.02999877929688,"preClose":116.02999877929688,"latestTime":"20260527 04:00 EDT","volume":530,"amount":61470,"timestamp":1779868802004,"change":0,"changeRate":0},"impliedVol":0.4,"impliedVolPercentile":0.1275},{"symbol":"VKTX","nameCN":"Viking Therapeutics","changeRate":0.026299,"change":0.81,"latestPrice":31.61,"close":31.61,"volume":619534,"market":"US","high":32.25,"low":30.75,"preClose":30.8,"open":31.3,"turnoverRate":0.005632,"peRate":0,"amplitude":0.048701,"marketValue":3652671264.95,"askSize":36,"bidSize":100,"askPrice":31.65,"bidPrice":31.57,"week52High":43.15,"week52Low":22.959,"changeRate5Day":0.113028,"changeRate20Day":-0.024082,"changeRate60Day":-0.05189,"changeRateWTD":0.023309,"changeRateMTD":0.013791,"changeRateQTD":-0.02858,"changeRateYTD":-0.101478,"amount":19601913.581787,"eps":-4.16,"lyrEps":-3.192044,"lyrPeRate":0,"pbRate":7.277441,"volumeRatio":1.429497,"committee":0.470588,"roa":-0.425354,"roe":-0.700359,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3477100000,"shortable":3,"shares":115554295,"floatShares":110000000,"preHourTrading":{"tag":"盘前","latestPrice":31.31,"preClose":30.8,"latestTime":"09:29 EDT","volume":21083,"amount":652047.096792,"timestamp":1779888599999,"change":0.509999999999998,"changeRate":0.016558441558441495},"postHourTrading":{"tag":"盘后","latestPrice":30.9,"preClose":30.8,"latestTime":"19:59 EDT","volume":81276,"amount":2502345.0853,"timestamp":1779839985928,"change":0.09999999999999787,"changeRate":0.0032467532467531776},"overnightTrading":{"tag":"夜盘","latestPrice":30.75,"preClose":30.799999237060547,"latestTime":"20260527 04:00 EDT","volume":3452,"amount":106480,"timestamp":1779868802010,"change":-0.049999237060546875,"changeRate":-0.0016233518928268208},"impliedVol":0.5225,"impliedVolPercentile":0.0319},{"symbol":"NWSA","nameCN":"News Corp","changeRate":0.026145,"change":0.685,"latestPrice":26.885,"close":26.885,"volume":783939,"market":"US","high":27.035,"low":26.18,"preClose":26.2,"open":26.18,"turnoverRate":0.001433,"peRate":13.354301,"amplitude":0.032634,"marketValue":14706095000,"askSize":345,"bidSize":459,"askPrice":26.88,"bidPrice":26.87,"week52High":31.61,"week52Low":22.2,"changeRate5Day":0.024581,"changeRate20Day":0.027714,"changeRate60Day":0.12161,"changeRateWTD":0.038432,"changeRateMTD":0.021467,"changeRateQTD":0.07842,"changeRateYTD":0.029288,"amount":20989863.254047,"eps":2.013209,"lyrEps":2.078562,"lyrPeRate":12.934423,"pbRate":1.713198,"volumeRatio":0.85582,"committee":0.141791,"roa":0.041126,"roe":0.065243,"changeRate5Min":-0.000372,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2,"divideRate":0.007439,"floatMarketCap":14706095000,"shortable":3,"shares":547000000,"floatShares":547000000,"preHourTrading":{"tag":"盘前","latestPrice":26.2,"preClose":26.2,"latestTime":"08:05 EDT","volume":1,"amount":26.2,"timestamp":1779883518345,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":26.2,"preClose":26.2,"latestTime":"19:30 EDT","volume":91702,"amount":2402592.2,"timestamp":1779838205763,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":26.200000762939453,"preClose":26.200000762939453,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.4947,"impliedVolPercentile":0.9363},{"symbol":"BF.B","nameCN":"Brown-Forman","changeRate":0.026005,"change":0.66,"latestPrice":26.04,"close":26.04,"volume":537456,"market":"US","high":26.32,"low":25.67,"preClose":25.38,"open":25.75,"turnoverRate":0.001654,"peRate":15.228061,"amplitude":0.025611,"marketValue":11952360000,"askSize":20,"bidSize":32,"askPrice":26.05,"bidPrice":26.04,"week52High":34.66,"week52Low":22.61,"changeRate5Day":0.00463,"changeRate20Day":-0.060945,"changeRate60Day":-0.0974,"changeRateWTD":-0.006107,"changeRateMTD":0.010477,"changeRateQTD":-0.015129,"changeRateYTD":-0.000767,"amount":14010670.989716,"eps":1.710001,"lyrEps":1.83855,"lyrPeRate":14.163335,"pbRate":2.928065,"volumeRatio":0.943849,"committee":0.230769,"roa":0.085964,"roe":0.204174,"changeRate5Min":-0.001534,"earningDate":1780502400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9105,"divideRate":0.034965,"floatMarketCap":8463000000,"shortable":3,"shares":459000000,"floatShares":325000000,"preHourTrading":{"tag":"盘前","latestPrice":25.15,"preClose":25.38,"latestTime":"09:28 EDT","volume":100,"amount":2572.5698,"timestamp":1779888510386,"change":-0.23000000000000043,"changeRate":-0.009062253743104823},"postHourTrading":{"tag":"盘后","latestPrice":25.38,"preClose":25.38,"latestTime":"19:58 EDT","volume":57448,"amount":1458024.43,"timestamp":1779839914554,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":25.3799991607666,"preClose":25.3799991607666,"latestTime":"20260527 04:00 EDT","volume":19,"amount":482,"timestamp":1779868801755,"change":0,"changeRate":0},"impliedVol":0.4467,"impliedVolPercentile":0.7131},{"symbol":"ARE","nameCN":"Alexandria Real Estate Equities","changeRate":0.025995,"change":1.26,"latestPrice":49.73,"close":49.73,"volume":246965,"market":"US","high":49.96,"low":48.725,"preClose":48.47,"open":49,"turnoverRate":0.001449,"peRate":0,"amplitude":0.02548,"marketValue":8666421240.4,"askSize":10,"bidSize":360,"askPrice":49.77,"bidPrice":49.7,"week52High":88.236,"week52Low":39.41,"changeRate5Day":0.08486,"changeRate20Day":0.230636,"changeRate60Day":-0.055102,"changeRateWTD":0.028117,"changeRateMTD":0.227598,"changeRateQTD":0.071305,"changeRateYTD":0.016142,"amount":12261430.135574,"eps":-6.27,"lyrEps":-8.44,"lyrPeRate":0,"pbRate":0.550805,"volumeRatio":0.734751,"committee":0.945946,"roa":0.010012,"roe":-0.041438,"changeRate5Min":-0.001406,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.0812,"divideRate":0.082067,"floatMarketCap":8477113999.669999,"shortable":3,"shares":174269480,"floatShares":170462779,"preHourTrading":{"tag":"盘前","latestPrice":48.5,"preClose":48.47,"latestTime":"09:07 EDT","volume":586,"amount":28443.269172,"timestamp":1779887236986,"change":0.030000000000001137,"changeRate":0.0006189395502372837},"postHourTrading":{"tag":"盘后","latestPrice":48.4557,"preClose":48.47,"latestTime":"19:24 EDT","volume":49055,"amount":2377704.3379,"timestamp":1779837882498,"change":-0.014299999999998647,"changeRate":-0.0002950278522797328},"overnightTrading":{"tag":"夜盘","latestPrice":48.470001220703125,"preClose":48.470001220703125,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.5531,"impliedVolPercentile":0.996},{"symbol":"CTSH","nameCN":"Cognizant Technology Solutions Corp","changeRate":0.025864,"change":1.34,"latestPrice":53.15,"close":53.15,"volume":2274048,"market":"US","high":53.61,"low":51.81,"preClose":51.81,"open":51.89,"turnoverRate":0.004808,"peRate":11.54984,"amplitude":0.034742,"marketValue":25186072507,"askSize":225,"bidSize":74,"askPrice":53.16,"bidPrice":53.15,"week52High":87.03,"week52Low":45.48,"changeRate5Day":0.044615,"changeRate20Day":-0.03574,"changeRate60Day":-0.162992,"changeRateWTD":0.007583,"changeRateMTD":0.004726,"changeRateQTD":-0.133659,"changeRateYTD":-0.359639,"amount":120517751.62793,"eps":4.601795,"lyrEps":4.56,"lyrPeRate":11.655702,"pbRate":1.671494,"volumeRatio":1.026017,"committee":-0.643636,"roa":0.104375,"roe":0.148763,"changeRate5Min":-0.001597,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.28,"divideRate":0.024083,"floatMarketCap":25139950000,"shortable":3,"shares":473867780,"floatShares":473000000,"preHourTrading":{"tag":"盘前","latestPrice":51.94,"preClose":51.81,"latestTime":"09:28 EDT","volume":30719,"amount":1601232.17566,"timestamp":1779888489022,"change":0.12999999999999545,"changeRate":0.0025091681142635678},"postHourTrading":{"tag":"盘后","latestPrice":51.7762,"preClose":51.81,"latestTime":"19:45 EDT","volume":256631,"amount":13294474.2151,"timestamp":1779839101985,"change":-0.033799999999999386,"changeRate":-0.0006523837097085386},"overnightTrading":{"tag":"夜盘","latestPrice":52.11000061035156,"preClose":51.810001373291016,"latestTime":"20260527 04:00 EDT","volume":551,"amount":28541,"timestamp":1779868801791,"change":0.2999992370605469,"changeRate":0.0057903730767936605},"impliedVol":0.3812,"impliedVolPercentile":0.6773},{"symbol":"KDP","nameCN":"Keurig Dr Pepper Inc","changeRate":0.025719,"change":0.76,"latestPrice":30.31,"close":30.31,"volume":2341880,"market":"US","high":30.325,"low":29.57,"preClose":29.55,"open":29.75,"turnoverRate":0.001935,"peRate":22.478125,"amplitude":0.02555,"marketValue":41178654518.75,"askSize":400,"bidSize":571,"askPrice":30.31,"bidPrice":30.3,"week52High":35.935,"week52Low":24.875,"changeRate5Day":0.050607,"changeRate20Day":0.052796,"changeRate60Day":0.011345,"changeRateWTD":0.040865,"changeRateMTD":0.030952,"changeRateQTD":0.151158,"changeRateYTD":0.082114,"amount":70228991.828003,"eps":1.348422,"lyrEps":1.53,"lyrPeRate":19.810458,"pbRate":1.630128,"volumeRatio":0.860304,"committee":0.176107,"roa":0.036138,"roe":0.063121,"changeRate5Min":0.001321,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.030353,"floatMarketCap":36676830306.97,"shortable":3,"shares":1358583125,"floatShares":1210057087,"preHourTrading":{"tag":"盘前","latestPrice":29.75,"preClose":29.55,"latestTime":"09:28 EDT","volume":1441,"amount":42552.777553,"timestamp":1779888480082,"change":0.1999999999999993,"changeRate":0.006768189509306236},"postHourTrading":{"tag":"盘后","latestPrice":29.5,"preClose":29.55,"latestTime":"19:52 EDT","volume":327300,"amount":9671717.8397,"timestamp":1779839555416,"change":-0.05000000000000071,"changeRate":-0.0016920473773265892},"overnightTrading":{"tag":"夜盘","latestPrice":29.5,"preClose":29.549999237060547,"latestTime":"20260527 04:00 EDT","volume":138,"amount":4056,"timestamp":1779868801883,"change":-0.049999237060546875,"changeRate":-0.0016920216024181695},"impliedVol":0.2219,"impliedVolPercentile":0.2311}]}}}