US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

1,725.42

+14.310.84%

Number of Gainers:765

Number of Losers:245

Number of Flat:18

PE:- -

High:1,733.07

Open:1,711.22

Low:1,711.22

Close:1,711.10

Volume:3.01B

Turnover:361.59B

Market Cap:82.96T

Float Cap:77.50T

Loading ...

Constituent

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

Salesforce.com US CRM	180.89	-1.16%	-2.1300	5.21M	953.19M	166.96B
MSCI Inc US MSCI	531.345	-1.17%	-6.3050	160.95K	85.67M	39.11B
Doximity, Inc. US DOCS	24.0496	-1.19%	-0.2904	766.05K	18.39M	4.44B
Alpha Metallurgical Resources Inc US AMR	215.35	-1.20%	-2.6200	143.25K	31.17M	2.75B
Autodesk US ADSK	236.49	-1.21%	-2.9000	721.60K	171.49M	50.14B
UnitedHealth US UNH	268.955	-1.22%	-3.3250	4.38M	1.18B	243.63B
DoorDash, Inc. US DASH	152.83	-1.23%	-1.9000	1.31M	201.80M	66.39B
Broadridge Financial Solutions US BR	162.58	-1.25%	-2.0500	368.69K	60.12M	18.98B
CVS Health US CVS	71.88	-1.26%	-0.9200	1.62M	116.81M	91.25B
Jack Henry & Associates US JKHY	156.86	-1.27%	-2.0100	277.07K	43.39M	11.35B
Crown Castle US CCI	77.58	-1.29%	-1.0100	2.08M	160.62M	33.78B
Western Digital US WDC	297.14	-1.30%	-3.9100	4.76M	1.39B	100.74B
Comcast US CMCSA	28.84	-1.30%	-0.3800	9.34M	269.99M	103.76B
Progressive US PGR	203.51	-1.31%	-2.7000	979.92K	199.88M	119.30B
Charter US CHTR	214.7	-1.33%	-2.9000	438.91K	95.13M	30.31B
TripAdvisor US TRIP	9.59	-1.34%	-0.1300	1.57M	15.16M	1.10B
Kroger US KR	70.91	-1.35%	-0.9700	2.19M	154.71M	43.54B
FactSet Research US FDS	194.72	-1.36%	-2.6800	266.00K	51.70M	7.22B
Dropbox Inc. US DBX	22.805	-1.36%	-0.3150	1.10M	25.26M	5.50B
WR Berkley US WRB	64.125	-1.39%	-0.9050	760.96K	49.02M	24.19B

1 ...46 47 48 49 50 ...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/BK4588?page=48"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4588","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","market":"US","secType":"PLATE","nameCN":"Fractional Shares","latestPrice":1725.4136,"timestamp":1774456936068,"preClose":1711.1008,"halted":0,"volume":3010956170,"delay":0,"changeRate":0.008365,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":14.312744,"latestTime":"03-25 12:42:16 EDT","open":1711.2211,"high":1733.0732,"low":1711.2211,"amount":361593977622.1211,"amplitude":0.012771,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1774468800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.800848,"peRate":26.71627,"turnoverRate":0.005188,"increases":764,"decrements":245,"flats":9,"marketCap":82959450226770,"floatMarketCap":77501019805778},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1733.0732,"amplitude":0.012771,"preClose":1711.1008,"low":1711.2211,"pbRate":"4.800848","latestPrice":1725.4165,"volume":3010891246,"delay":0,"open":1711.2211,"prevYearClose":1778.6405,"prevWeekClose":1699.0979,"prevMonthClose":1804.9899,"prevQuarterClose":1778.6405,"fiveDayClose":1733.1027,"twentyDayClose":1821.0526,"sixtyDayClose":1798.8022,"secType":"PLATE","market":"US","turnoverRate":0.005187,"peRate":26.71627,"marketCap":82949790250770,"floatMarketCap":77491857704402,"timestamp":1774456935445,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":765,"down":245,"flat":18},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:47,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"CRM","nameCN":"Salesforce.com","changeRate":-0.011638,"change":-2.13,"latestPrice":180.89,"close":180.89,"volume":5209193,"market":"US","high":187.385,"low":179.85,"preClose":183.02,"open":185.28,"turnoverRate":0.005644,"peRate":23.191025,"amplitude":0.04117,"marketValue":166961470000,"askSize":5,"bidSize":379,"askPrice":180.86,"bidPrice":180.75,"week52High":296.05,"week52Low":174.57,"changeRate5Day":-0.069209,"changeRate20Day":-0.056636,"changeRate60Day":-0.320167,"changeRateWTD":-0.074163,"changeRateMTD":-0.071359,"changeRateQTD":-0.317164,"changeRateYTD":-0.317164,"amount":953190910.126251,"eps":7.8,"lyrEps":7.8,"lyrPeRate":23.191026,"pbRate":2.823061,"volumeRatio":0.725074,"committee":0.711061,"roa":0.051786,"roe":0.123957,"changeRate5Min":-0.002041,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6655,"divideRate":0.009207,"floatMarketCap":166961470000,"shortable":3,"shares":923000000,"floatShares":923000000,"preHourTrading":{"tag":"盘前","latestPrice":184.5,"preClose":183.02,"latestTime":"09:29 EDT","volume":43764,"amount":8074962.16128,"timestamp":1774445376089,"change":1.4799999999999898,"changeRate":0.008086547918260243},"postHourTrading":{"tag":"盘后","latestPrice":184,"preClose":183.02,"latestTime":"19:59 EDT","volume":2940018,"amount":538261506.087799,"timestamp":1774396797086,"change":0.9799999999999898,"changeRate":0.005354606053983115},"overnightTrading":{"tag":"夜盘","latestPrice":184.16000366210938,"preClose":183.02000427246094,"latestTime":"20260325 04:00 EDT","volume":7080,"amount":1305530,"timestamp":1774425601371,"change":1.1399993896484375,"changeRate":0.006228823970254783},"impliedVol":0.4547,"impliedVolPercentile":0.7251},{"symbol":"MSCI","nameCN":"MSCI Inc","changeRate":-0.011727,"change":-6.305,"latestPrice":531.345,"close":531.345,"volume":160950,"market":"US","high":542.21,"low":525.29,"preClose":537.65,"open":541.46,"turnoverRate":0.002262,"peRate":33.865202,"amplitude":0.03147,"marketValue":39106992000,"askSize":100,"bidSize":1,"askPrice":531.55,"bidPrice":530.79,"week52High":626.28,"week52Low":486.735,"changeRate5Day":-0.045614,"changeRate20Day":-0.045837,"changeRate60Day":-0.091702,"changeRateWTD":-0.038516,"changeRateMTD":-0.070799,"changeRateQTD":-0.073876,"changeRateYTD":-0.073876,"amount":85667729.928589,"eps":15.69,"lyrEps":15.715583,"lyrPeRate":33.810072,"pbRate":-14.732116,"volumeRatio":0.539423,"committee":-0.980198,"roa":0.19175,"roe":-2.065052,"changeRate5Min":-0.000912,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.2,"divideRate":0.013551,"floatMarketCap":37799936965.845,"shortable":3,"shares":73600000,"floatShares":71140101,"preHourTrading":{"tag":"盘前","latestPrice":542.36,"preClose":537.65,"latestTime":"09:25 EDT","volume":107,"amount":58255.4866,"timestamp":1774445142440,"change":4.710000000000036,"changeRate":0.008760345949967519},"postHourTrading":{"tag":"盘后","latestPrice":537.65,"preClose":537.65,"latestTime":"18:16 EDT","volume":28175,"amount":15148352.89,"timestamp":1774390582672,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":537.6500244140625,"preClose":537.6500244140625,"latestTime":"20260325 04:00 EDT","volume":0,"amount":0,"timestamp":1774425600000,"change":0,"changeRate":0},"impliedVol":0.3648,"impliedVolPercentile":0.9283},{"symbol":"DOCS","nameCN":"Doximity, Inc.","changeRate":-0.011931,"change":-0.2904,"latestPrice":24.0496,"close":24.0496,"volume":766049,"market":"US","high":24.94,"low":23.53,"preClose":24.34,"open":24.62,"turnoverRate":0.005754,"peRate":20.213434,"amplitude":0.057929,"marketValue":4442220855.68,"askSize":100,"bidSize":100,"askPrice":24.06,"bidPrice":24.05,"week52High":76.51,"week52Low":23.53,"changeRate5Day":-0.029867,"changeRate20Day":-0.014361,"changeRate60Day":-0.44954,"changeRateWTD":-0.014764,"changeRateMTD":-0.019584,"changeRateQTD":-0.456874,"changeRateYTD":-0.456874,"amount":18391629.778139,"eps":1.189783,"lyrEps":1.11,"lyrPeRate":21.666306,"pbRate":4.536128,"volumeRatio":0.584798,"committee":0,"roa":0.128413,"roe":0.238154,"changeRate5Min":-0.001262,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3201702108.4016,"shortable":3,"shares":184710800,"floatShares":133129121,"preHourTrading":{"tag":"盘前","latestPrice":24.65,"preClose":24.34,"latestTime":"08:44 EDT","volume":94,"amount":2336.570032,"timestamp":1774442692347,"change":0.3099999999999987,"changeRate":0.012736236647493784},"postHourTrading":{"tag":"盘后","latestPrice":24.45,"preClose":24.34,"latestTime":"19:43 EDT","volume":71647,"amount":1742425.915,"timestamp":1774395805777,"change":0.10999999999999943,"changeRate":0.004519309778142951},"overnightTrading":{"tag":"夜盘","latestPrice":24.719999313354492,"preClose":24.34000015258789,"latestTime":"20260325 04:00 EDT","volume":5,"amount":124,"timestamp":1774425601342,"change":0.37999916076660156,"changeRate":0.015612126474296635},"impliedVol":0.6682,"impliedVolPercentile":0.5896},{"symbol":"AMR","nameCN":"Alpha Metallurgical Resources Inc","changeRate":-0.01202,"change":-2.62,"latestPrice":215.35,"close":215.35,"volume":143254,"market":"US","high":223.02,"low":214.38,"preClose":217.97,"open":218,"turnoverRate":0.01312,"peRate":0,"amplitude":0.039638,"marketValue":2754904714.75,"askSize":38,"bidSize":13,"askPrice":215.63,"bidPrice":214.96,"week52High":253.8199,"week52Low":97.41,"changeRate5Day":0.098276,"changeRate20Day":0.227205,"changeRate60Day":0.049771,"changeRateWTD":0.111828,"changeRateMTD":0.324009,"changeRateQTD":0.077396,"changeRateYTD":0.077396,"amount":31173710.686279,"eps":-4.75,"lyrEps":-4.75,"lyrPeRate":0,"pbRate":1.782539,"volumeRatio":0.739892,"committee":-0.490196,"roa":-0.017348,"roe":-0.038614,"changeRate5Min":0.001628,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2351409234.2,"shortable":3,"shares":12792685,"floatShares":10919012,"preHourTrading":{"tag":"盘前","latestPrice":218,"preClose":217.97,"latestTime":"09:27 EDT","volume":349,"amount":76201.90942,"timestamp":1774445261395,"change":0.030000000000001137,"changeRate":0.00013763361930541423},"postHourTrading":{"tag":"盘后","latestPrice":217.97,"preClose":217.97,"latestTime":"19:58 EDT","volume":4113,"amount":896690.236,"timestamp":1774396723175,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":217,"preClose":217.97000122070312,"latestTime":"20260325 04:00 EDT","volume":100,"amount":21700,"timestamp":1774425601097,"change":-0.970001220703125,"changeRate":-0.0044501592662788535},"impliedVol":0.6855,"impliedVolPercentile":0.741},{"symbol":"ADSK","nameCN":"Autodesk","changeRate":-0.012114,"change":-2.9,"latestPrice":236.49,"close":236.49,"volume":721604,"market":"US","high":243.2,"low":232.41,"preClose":239.39,"open":241.24,"turnoverRate":0.003404,"peRate":45.217973,"amplitude":0.045073,"marketValue":50135880000,"askSize":6,"bidSize":5,"askPrice":236.53,"bidPrice":236.39,"week52High":329.09,"week52Low":215.01,"changeRate5Day":-0.048253,"changeRate20Day":0.051955,"changeRate60Day":-0.213561,"changeRateWTD":-0.046373,"changeRateMTD":-0.03815,"changeRateQTD":-0.201074,"changeRateYTD":-0.201074,"amount":171485640.717041,"eps":5.23,"lyrEps":5.23,"lyrPeRate":45.217973,"pbRate":16.464985,"volumeRatio":0.5498,"committee":-0.090909,"roa":0.096995,"roe":0.396752,"changeRate5Min":-0.00038,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":50135880000,"shortable":3,"shares":212000000,"floatShares":212000000,"preHourTrading":{"tag":"盘前","latestPrice":240.7,"preClose":239.39,"latestTime":"09:29 EDT","volume":1275,"amount":306337.98975,"timestamp":1774445341047,"change":1.3100000000000023,"changeRate":0.005472241948285235},"postHourTrading":{"tag":"盘后","latestPrice":241.5,"preClose":239.39,"latestTime":"19:59 EDT","volume":180899,"amount":43316808.0707,"timestamp":1774396799582,"change":2.1100000000000136,"changeRate":0.00881406909227626},"overnightTrading":{"tag":"夜盘","latestPrice":240.89999389648438,"preClose":239.38999938964844,"latestTime":"20260325 04:00 EDT","volume":168,"amount":40437,"timestamp":1774425601364,"change":1.5099945068359375,"changeRate":0.006307675803859131},"impliedVol":0.4125,"impliedVolPercentile":0.8327},{"symbol":"UNH","nameCN":"UnitedHealth","changeRate":-0.012212,"change":-3.325,"latestPrice":268.955,"close":268.955,"volume":4383472,"market":"US","high":276.08,"low":267.16,"preClose":272.28,"open":274.34,"turnoverRate":0.004882,"peRate":20.329177,"amplitude":0.03276,"marketValue":243629826042.1,"askSize":40,"bidSize":62,"askPrice":269,"bidPrice":268.91,"week52High":606.36,"week52Low":234.6,"changeRate5Day":-0.054074,"changeRate20Day":-0.053642,"changeRate60Day":-0.18948,"changeRateWTD":-0.024076,"changeRateMTD":-0.08291,"changeRateQTD":-0.185256,"changeRateYTD":-0.185256,"amount":1183128897.413086,"eps":13.23,"lyrEps":13.233809,"lyrPeRate":20.323325,"pbRate":2.588777,"volumeRatio":0.678083,"committee":0.215686,"roa":0.038997,"roe":0.125381,"changeRate5Min":-0.00013,"earningDate":1776700800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8.73,"divideRate":0.032459,"floatMarketCap":241472540676.65,"shortable":3,"shares":905838620,"floatShares":897817630,"preHourTrading":{"tag":"盘前","latestPrice":274.9,"preClose":272.28,"latestTime":"09:29 EDT","volume":21332,"amount":5843101.02336,"timestamp":1774445399108,"change":2.6200000000000045,"changeRate":0.00962244748053476},"postHourTrading":{"tag":"盘后","latestPrice":272.95,"preClose":272.28,"latestTime":"19:58 EDT","volume":303839,"amount":82736869.259,"timestamp":1774396712548,"change":0.6700000000000159,"changeRate":0.002460702218304745},"overnightTrading":{"tag":"夜盘","latestPrice":273.07000732421875,"preClose":272.2799987792969,"latestTime":"20260325 04:00 EDT","volume":13647,"amount":3732460,"timestamp":1774425601368,"change":0.790008544921875,"changeRate":0.002901456399528764},"impliedVol":0.4576,"impliedVolPercentile":0.8327},{"symbol":"DASH","nameCN":"DoorDash, Inc.","changeRate":-0.012279,"change":-1.9,"latestPrice":152.83,"close":152.83,"volume":1310452,"market":"US","high":159.05,"low":150.87,"preClose":154.73,"open":157.58,"turnoverRate":0.003567,"peRate":71.75117,"amplitude":0.052866,"marketValue":66393379376.16,"askSize":91,"bidSize":8,"askPrice":152.86,"bidPrice":152.81,"week52High":285.5,"week52Low":150.87,"changeRate5Day":-0.073701,"changeRate20Day":-0.116896,"changeRate60Day":-0.346741,"changeRateWTD":-0.024323,"changeRateMTD":-0.13396,"changeRateQTD":-0.325194,"changeRateYTD":-0.325194,"amount":201803349.279968,"eps":2.13,"lyrEps":2.13,"lyrPeRate":71.751174,"pbRate":6.6175,"volumeRatio":0.59818,"committee":-0.29078,"roa":0.032342,"roe":0.10439,"changeRate5Min":-0.000327,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":56139522257.9,"shortable":3,"shares":434426352,"floatShares":367333130,"preHourTrading":{"tag":"盘前","latestPrice":158.33,"preClose":154.73,"latestTime":"09:26 EDT","volume":8843,"amount":1387792.1224,"timestamp":1774445192674,"change":3.6000000000000227,"changeRate":0.02326633490596538},"postHourTrading":{"tag":"盘后","latestPrice":157,"preClose":154.73,"latestTime":"19:59 EDT","volume":87880,"amount":13610967.3342,"timestamp":1774396778168,"change":2.2700000000000102,"changeRate":0.014670716732372586},"overnightTrading":{"tag":"夜盘","latestPrice":156.4199981689453,"preClose":154.72999572753906,"latestTime":"20260325 04:00 EDT","volume":1056,"amount":165559,"timestamp":1774425601310,"change":1.69000244140625,"changeRate":0.010922267744272037},"impliedVol":0.5976,"impliedVolPercentile":0.7888},{"symbol":"BR","nameCN":"Broadridge Financial Solutions","changeRate":-0.012452,"change":-2.05,"latestPrice":162.58,"close":162.58,"volume":368693,"market":"US","high":167.125,"low":160.93,"preClose":164.63,"open":166.91,"turnoverRate":0.003164,"peRate":17.984513,"amplitude":0.03763,"marketValue":18977566542.22,"askSize":6,"bidSize":10,"askPrice":162.7,"bidPrice":162.56,"week52High":271.91,"week52Low":159.06,"changeRate5Day":-0.070653,"changeRate20Day":-0.083127,"changeRate60Day":-0.287524,"changeRateWTD":-0.067561,"changeRateMTD":-0.125303,"changeRateQTD":-0.271497,"changeRateYTD":-0.271497,"amount":60119580.376846,"eps":9.04,"lyrEps":7.1,"lyrPeRate":22.898592,"pbRate":6.591264,"volumeRatio":0.279429,"committee":0.25,"roa":0.091745,"roe":0.417934,"changeRate5Min":-0.003066,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.71,"divideRate":0.02282,"floatMarketCap":18942563068.22,"shortable":3,"shares":116727559,"floatShares":116512259,"preHourTrading":{"tag":"盘前","latestPrice":165.93,"preClose":164.63,"latestTime":"09:27 EDT","volume":113,"amount":18870.84519,"timestamp":1774445270067,"change":1.3000000000000114,"changeRate":0.007896495170989561},"postHourTrading":{"tag":"盘后","latestPrice":165,"preClose":164.63,"latestTime":"19:45 EDT","volume":62509,"amount":10291034.44,"timestamp":1774395911237,"change":0.37000000000000455,"changeRate":0.0022474640102047292},"overnightTrading":{"tag":"夜盘","latestPrice":164.6300048828125,"preClose":164.6300048828125,"latestTime":"20260325 04:00 EDT","volume":0,"amount":0,"timestamp":1774425600000,"change":0,"changeRate":0},"impliedVol":0.3724,"impliedVolPercentile":0.9522},{"symbol":"CVS","nameCN":"CVS Health","changeRate":-0.012637,"change":-0.92,"latestPrice":71.88,"close":71.88,"volume":1621418,"market":"US","high":73.3,"low":71.4624,"preClose":72.8,"open":72.74,"turnoverRate":0.001281,"peRate":51.712231,"amplitude":0.025242,"marketValue":91246807021.8,"askSize":228,"bidSize":39,"askPrice":71.89,"bidPrice":71.87,"week52High":85.15,"week52Low":58.35,"changeRate5Day":-0.015612,"changeRate20Day":-0.056569,"changeRate60Day":-0.097098,"changeRateWTD":0.005596,"changeRateMTD":-0.100375,"changeRateQTD":-0.094254,"changeRateYTD":-0.094254,"amount":116807894.357712,"eps":1.39,"lyrEps":1.39,"lyrPeRate":51.71223,"pbRate":1.213163,"volumeRatio":0.316793,"committee":-0.707865,"roa":0.024713,"roe":0.02287,"changeRate5Min":-0.000695,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.66,"divideRate":0.037006,"floatMarketCap":90978911699.4,"shortable":3,"shares":1269432485,"floatShares":1265705505,"preHourTrading":{"tag":"盘前","latestPrice":72.29,"preClose":72.8,"latestTime":"09:29 EDT","volume":1700,"amount":123976.274,"timestamp":1774445398084,"change":-0.5099999999999909,"changeRate":-0.007005494505494381},"postHourTrading":{"tag":"盘后","latestPrice":73.1,"preClose":72.8,"latestTime":"19:59 EDT","volume":1027739,"amount":74778769.1483,"timestamp":1774396798373,"change":0.29999999999999716,"changeRate":0.004120879120879082},"overnightTrading":{"tag":"夜盘","latestPrice":73.0999984741211,"preClose":72.80000305175781,"latestTime":"20260325 04:00 EDT","volume":342,"amount":24909,"timestamp":1774425601370,"change":0.29999542236328125,"changeRate":0.004120816068510284},"impliedVol":0.4221,"impliedVolPercentile":0.8725},{"symbol":"JKHY","nameCN":"Jack Henry & Associates","changeRate":-0.012652,"change":-2.01,"latestPrice":156.86,"close":156.86,"volume":277070,"market":"US","high":161.4,"low":153.58,"preClose":158.87,"open":159.54,"turnoverRate":0.003831,"peRate":22.505022,"amplitude":0.049223,"marketValue":11353076925.52,"askSize":271,"bidSize":217,"askPrice":156.99,"bidPrice":156.73,"week52High":193.39,"week52Low":144.12,"changeRate5Day":-0.050197,"changeRate20Day":0.002044,"changeRate60Day":-0.157256,"changeRateWTD":-0.051518,"changeRateMTD":-0.03447,"changeRateQTD":-0.140399,"changeRateYTD":-0.140399,"amount":43388918.481445,"eps":6.97,"lyrEps":6.253917,"lyrPeRate":25.081881,"pbRate":5.153326,"volumeRatio":0.528697,"committee":-0.110656,"roa":0.13347,"roe":0.242839,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.35,"divideRate":0.014982,"floatMarketCap":11343817009.140001,"shortable":3,"shares":72377132,"floatShares":72318099,"preHourTrading":{"tag":"盘前","latestPrice":158.87,"preClose":158.87,"latestTime":"08:15 EDT","volume":35,"amount":5568.85,"timestamp":1774440906298,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":158.87,"preClose":158.87,"latestTime":"16:40 EDT","volume":16340,"amount":2595939.33,"timestamp":1774384803624,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":158.8699951171875,"preClose":158.8699951171875,"latestTime":"20260325 04:00 EDT","volume":0,"amount":0,"timestamp":1774425600000,"change":0,"changeRate":0},"impliedVol":0.306,"impliedVolPercentile":0.8406},{"symbol":"CCI","nameCN":"Crown Castle","changeRate":-0.012852,"change":-1.01,"latestPrice":77.58,"close":77.58,"volume":2084356,"market":"US","high":79.325,"low":75.98,"preClose":78.59,"open":79.01,"turnoverRate":0.004798,"peRate":76.356912,"amplitude":0.042563,"marketValue":33784461595.8,"askSize":1,"bidSize":332,"askPrice":77.62,"bidPrice":77.54,"week52High":115.76,"week52Low":75.98,"changeRate5Day":-0.086327,"changeRate20Day":-0.098326,"changeRate60Day":-0.121205,"changeRateWTD":-0.058038,"changeRateMTD":-0.133572,"changeRateQTD":-0.127039,"changeRateYTD":-0.127039,"amount":160615093.268738,"eps":1.016018,"lyrEps":1.016018,"lyrPeRate":76.356915,"pbRate":-20.663279,"volumeRatio":1.355151,"committee":0.993994,"roa":0.040581,"roe":-2.066789,"changeRate5Min":0.00058,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.7535,"divideRate":0.061272,"floatMarketCap":33699223441.26,"shortable":3,"shares":435479010,"floatShares":434380297,"preHourTrading":{"tag":"盘前","latestPrice":79.234,"preClose":78.59,"latestTime":"09:27 EDT","volume":28,"amount":2218.891472,"timestamp":1774445243111,"change":0.6439999999999912,"changeRate":0.008194426771853813},"postHourTrading":{"tag":"盘后","latestPrice":79.32,"preClose":78.59,"latestTime":"19:33 EDT","volume":103590,"amount":8141336.47,"timestamp":1774395223628,"change":0.7299999999999898,"changeRate":0.00928871357679081},"overnightTrading":{"tag":"夜盘","latestPrice":79.23999786376953,"preClose":78.58999633789062,"latestTime":"20260325 04:00 EDT","volume":4,"amount":317,"timestamp":1774425601139,"change":0.6500015258789062,"changeRate":0.008270792163983354},"impliedVol":0.3214,"impliedVolPercentile":0.9124},{"symbol":"WDC","nameCN":"Western Digital","changeRate":-0.012988,"change":-3.91,"latestPrice":297.14,"close":297.14,"volume":4762322,"market":"US","high":300.72,"low":280.75,"preClose":301.05,"open":292,"turnoverRate":0.014047,"peRate":29.435185,"amplitude":0.066334,"marketValue":100741728143.08,"askSize":11,"bidSize":430,"askPrice":297.55,"bidPrice":297.04,"week52High":319.62,"week52Low":28.83,"changeRate5Day":-0.025451,"changeRate20Day":0.021275,"changeRate60Day":0.636774,"changeRateWTD":0.013784,"changeRateMTD":0.062353,"changeRateQTD":0.724851,"changeRateYTD":0.724851,"amount":1386036990.329163,"eps":10.094722,"lyrEps":5.139275,"lyrPeRate":57.817494,"pbRate":14.167027,"volumeRatio":0.950768,"committee":0.935484,"roa":0.091466,"roe":0.411256,"changeRate5Min":-0.003036,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.325,"divideRate":0.001094,"floatMarketCap":100741728143.08,"shortable":3,"shares":339037922,"floatShares":339037922,"preHourTrading":{"tag":"盘前","latestPrice":291.8,"preClose":301.05,"latestTime":"09:29 EDT","volume":131484,"amount":39034834.49148,"timestamp":1774445399999,"change":-9.25,"changeRate":-0.030725793057631623},"postHourTrading":{"tag":"盘后","latestPrice":305.2,"preClose":301.05,"latestTime":"19:59 EDT","volume":580897,"amount":175194554.640199,"timestamp":1774396798727,"change":4.149999999999977,"changeRate":0.013785085533964382},"overnightTrading":{"tag":"夜盘","latestPrice":304.6499938964844,"preClose":301.04998779296875,"latestTime":"20260325 04:00 EDT","volume":17899,"amount":5458618,"timestamp":1774425601372,"change":3.600006103515625,"changeRate":0.011958167246269212},"impliedVol":0.8287,"impliedVolPercentile":0.8048},{"symbol":"CMCSA","nameCN":"Comcast","changeRate":-0.013005,"change":-0.38,"latestPrice":28.84,"close":28.84,"volume":9335993,"market":"US","high":29.42,"low":28.61,"preClose":29.22,"open":29.16,"turnoverRate":0.002595,"peRate":5.350649,"amplitude":0.027721,"marketValue":103761878466.96,"askSize":1318,"bidSize":1772,"askPrice":28.85,"bidPrice":28.84,"week52High":37.72,"week52Low":25.75,"changeRate5Day":0.00945,"changeRate20Day":-0.063332,"changeRate60Day":-0.027647,"changeRateWTD":-0.006203,"changeRateMTD":-0.068475,"changeRateQTD":-0.035129,"changeRateYTD":-0.035129,"amount":269985788.901352,"eps":5.39,"lyrEps":5.391749,"lyrPeRate":5.348914,"pbRate":1.070781,"volumeRatio":0.253627,"committee":0.146926,"roa":0.04795,"roe":0.214102,"changeRate5Min":0,"earningDate":1776873600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.32,"divideRate":0.04577,"floatMarketCap":103761878466.96,"shortable":3,"shares":3597845994,"floatShares":3597845994,"preHourTrading":{"tag":"盘前","latestPrice":29.06,"preClose":29.22,"latestTime":"09:29 EDT","volume":11174,"amount":325513.101504,"timestamp":1774445399999,"change":-0.16000000000000014,"changeRate":-0.005475701574264208},"postHourTrading":{"tag":"盘后","latestPrice":29.36,"preClose":29.22,"latestTime":"19:59 EDT","volume":3412726,"amount":99793166.8333,"timestamp":1774396771721,"change":0.14000000000000057,"changeRate":0.004791238877481197},"overnightTrading":{"tag":"夜盘","latestPrice":29.270000457763672,"preClose":29.219999313354492,"latestTime":"20260325 04:00 EDT","volume":322,"amount":9419,"timestamp":1774425601274,"change":0.05000114440917969,"changeRate":0.0017111959474389014},"impliedVol":0.3615,"impliedVolPercentile":0.741},{"symbol":"PGR","nameCN":"Progressive","changeRate":-0.013093,"change":-2.7,"latestPrice":203.51,"close":203.51,"volume":979916,"market":"US","high":207.7,"low":202.85,"preClose":206.21,"open":205.99,"turnoverRate":0.001678,"peRate":10.582944,"amplitude":0.02352,"marketValue":119297562000,"askSize":5,"bidSize":35,"askPrice":203.63,"bidPrice":203.5,"week52High":289.96,"week52Low":197.92,"changeRate5Day":0.011632,"changeRate20Day":-0.005036,"changeRate60Day":-0.103993,"changeRateWTD":-0.012087,"changeRateMTD":-0.047505,"changeRateQTD":-0.106315,"changeRateYTD":-0.106315,"amount":199879971.980408,"eps":19.23,"lyrEps":19.287054,"lyrPeRate":10.551637,"pbRate":3.934227,"volumeRatio":0.466404,"committee":0.75,"roa":0.079228,"roe":0.404478,"changeRate5Min":-0.001398,"earningDate":1776182400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.8986,"divideRate":0.068294,"floatMarketCap":118830395230.03,"shortable":3,"shares":586200000,"floatShares":583904453,"preHourTrading":{"tag":"盘前","latestPrice":207.72,"preClose":206.21,"latestTime":"09:29 EDT","volume":304,"amount":62675.20576,"timestamp":1774445382308,"change":1.509999999999991,"changeRate":0.007322632268076189},"postHourTrading":{"tag":"盘后","latestPrice":206.21,"preClose":206.21,"latestTime":"19:58 EDT","volume":1166233,"amount":240489357.7677,"timestamp":1774396695534,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":205.72000122070312,"preClose":206.2100067138672,"latestTime":"20260325 04:00 EDT","volume":12,"amount":2469,"timestamp":1774425601287,"change":-0.4900054931640625,"changeRate":-0.0023762449794397424},"impliedVol":0.3457,"impliedVolPercentile":0.9084},{"symbol":"CHTR","nameCN":"Charter","changeRate":-0.013327,"change":-2.9,"latestPrice":214.7,"close":214.7,"volume":438908,"market":"US","high":222.61,"low":213.13,"preClose":217.6,"open":220.52,"turnoverRate":0.005281,"peRate":5.94787,"amplitude":0.043566,"marketValue":30310996039,"askSize":3,"bidSize":200,"askPrice":214.85,"bidPrice":214.69,"week52High":437.06,"week52Low":180.38,"changeRate5Day":0.027273,"changeRate20Day":-0.048948,"changeRate60Day":0.036397,"changeRateWTD":0.007934,"changeRateMTD":-0.084942,"changeRateQTD":0.028503,"changeRateYTD":0.028503,"amount":95126906.472412,"eps":36.096958,"lyrEps":36.21,"lyrPeRate":5.929301,"pbRate":1.888065,"volumeRatio":0.551596,"committee":0.970443,"roa":0.054838,"roe":0.28668,"changeRate5Min":-0.000279,"earningDate":1776960000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":17842493210,"shortable":3,"shares":141178370,"floatShares":83104300,"preHourTrading":{"tag":"盘前","latestPrice":220.57,"preClose":217.6,"latestTime":"09:25 EDT","volume":77,"amount":16945.76037,"timestamp":1774445142434,"change":2.969999999999999,"changeRate":0.013648897058823524},"postHourTrading":{"tag":"盘后","latestPrice":219.59,"preClose":217.6,"latestTime":"19:09 EDT","volume":39867,"amount":8691547.3472,"timestamp":1774393797806,"change":1.990000000000009,"changeRate":0.009145220588235336},"overnightTrading":{"tag":"夜盘","latestPrice":217.88999938964844,"preClose":217.60000610351562,"latestTime":"20260325 04:00 EDT","volume":10,"amount":2179,"timestamp":1774425601359,"change":0.2899932861328125,"changeRate":0.0013326896966852947},"impliedVol":0.5563,"impliedVolPercentile":0.7888},{"symbol":"TRIP","nameCN":"TripAdvisor","changeRate":-0.013374,"change":-0.13,"latestPrice":9.59,"close":9.59,"volume":1573529,"market":"US","high":10.02,"low":9.41,"preClose":9.72,"open":9.84,"turnoverRate":0.01513,"peRate":30.641231,"amplitude":0.062757,"marketValue":1097786892.37,"askSize":459,"bidSize":22,"askPrice":9.6,"bidPrice":9.59,"week52High":20.16,"week52Low":9.01,"changeRate5Day":0.035637,"changeRate20Day":-0.048611,"changeRate60Day":-0.318892,"changeRateWTD":0.025668,"changeRateMTD":-0.051434,"changeRateQTD":-0.341346,"changeRateYTD":-0.341346,"amount":15160371.529719,"eps":0.312977,"lyrEps":0.312977,"lyrPeRate":30.641229,"pbRate":1.701995,"volumeRatio":0.668016,"committee":-0.908524,"roa":0.029647,"roe":0.050377,"changeRate5Min":-0.0026,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":997360000,"shortable":3,"shares":114472043,"floatShares":104000000,"preHourTrading":{"tag":"盘前","latestPrice":9.92,"preClose":9.72,"latestTime":"09:18 EDT","volume":17763,"amount":173954.12478,"timestamp":1774444698619,"change":0.1999999999999993,"changeRate":0.020576131687242726},"postHourTrading":{"tag":"盘后","latestPrice":9.88,"preClose":9.72,"latestTime":"18:45 EDT","volume":127449,"amount":1238968.897,"timestamp":1774392337873,"change":0.16000000000000014,"changeRate":0.01646090534979425},"overnightTrading":{"tag":"夜盘","latestPrice":10,"preClose":9.720000267028809,"latestTime":"20260325 04:00 EDT","volume":1,"amount":10,"timestamp":1774425601320,"change":0.2799997329711914,"changeRate":0.02880655609866369},"impliedVol":0.663,"impliedVolPercentile":0.749},{"symbol":"KR","nameCN":"Kroger","changeRate":-0.013495,"change":-0.97,"latestPrice":70.91,"close":70.91,"volume":2186411,"market":"US","high":71.665,"low":69.96,"preClose":71.88,"open":71.54,"turnoverRate":0.003561,"peRate":46.045456,"amplitude":0.02372,"marketValue":43538740000,"askSize":100,"bidSize":1,"askPrice":70.94,"bidPrice":70.89,"week52High":76.58,"week52Low":58.6,"changeRate5Day":-0.032342,"changeRate20Day":0.04912,"changeRate60Day":0.121107,"changeRateWTD":-0.031284,"changeRateMTD":0.039127,"changeRateQTD":0.134923,"changeRateYTD":0.134923,"amount":154713699.824142,"eps":1.54,"lyrEps":1.54,"lyrPeRate":46.045455,"pbRate":7.334693,"volumeRatio":0.493866,"committee":-0.980198,"roa":0.056419,"roe":0.144052,"changeRate5Min":0.000071,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.37,"divideRate":0.01932,"floatMarketCap":43538740000,"shortable":3,"shares":614000000,"floatShares":614000000,"preHourTrading":{"tag":"盘前","latestPrice":72.05,"preClose":71.88,"latestTime":"09:28 EDT","volume":1225,"amount":88270.1974,"timestamp":1774445318118,"change":0.1700000000000017,"changeRate":0.0023650528658876145},"postHourTrading":{"tag":"盘后","latestPrice":72.38,"preClose":71.88,"latestTime":"19:59 EDT","volume":153683,"amount":11046980.3305,"timestamp":1774396768359,"change":0.5,"changeRate":0.006956037840845855},"overnightTrading":{"tag":"夜盘","latestPrice":71.81999969482422,"preClose":71.87999725341797,"latestTime":"20260325 04:00 EDT","volume":70,"amount":5028,"timestamp":1774425601315,"change":-0.05999755859375,"changeRate":-0.0008346906077670594},"impliedVol":0.3102,"impliedVolPercentile":0.6454},{"symbol":"FDS","nameCN":"FactSet Research","changeRate":-0.013576,"change":-2.68,"latestPrice":194.72,"close":194.72,"volume":266000,"market":"US","high":201.86,"low":191.23,"preClose":197.4,"open":200.15,"turnoverRate":0.00717,"peRate":12.388727,"amplitude":0.05385,"marketValue":7223967712.48,"askSize":4,"bidSize":10,"askPrice":194.92,"bidPrice":194.54,"week52High":474.79,"week52Low":185,"changeRate5Day":-0.063035,"changeRate20Day":-0.057594,"changeRate60Day":-0.333447,"changeRateWTD":-0.069527,"changeRateMTD":-0.101886,"changeRateQTD":-0.328991,"changeRateYTD":-0.328991,"amount":51704379.119873,"eps":15.717515,"lyrEps":15.55,"lyrPeRate":12.522186,"pbRate":3.332267,"volumeRatio":0.521585,"committee":0.428571,"roa":0.114208,"roe":0.288306,"changeRate5Min":-0.00141,"earningDate":1774886400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.34,"divideRate":0.022288,"floatMarketCap":7223967712.48,"shortable":3,"shares":37099259,"floatShares":37099259,"preHourTrading":{"tag":"盘前","latestPrice":198.6301,"preClose":197.4,"latestTime":"08:05 EDT","volume":18,"amount":3561.90156,"timestamp":1774440316048,"change":1.230099999999993,"changeRate":0.006231509625126612},"postHourTrading":{"tag":"盘后","latestPrice":201,"preClose":197.4,"latestTime":"19:49 EDT","volume":9233,"amount":1827150.26,"timestamp":1774396193674,"change":3.5999999999999943,"changeRate":0.018237082066869272},"overnightTrading":{"tag":"夜盘","latestPrice":197,"preClose":197.39999389648438,"latestTime":"20260325 04:00 EDT","volume":6,"amount":1182,"timestamp":1774425601198,"change":-0.399993896484375,"changeRate":-0.0020263115949949316},"impliedVol":0.6263,"impliedVolPercentile":0.9243},{"symbol":"DBX","nameCN":"Dropbox Inc.","changeRate":-0.013625,"change":-0.315,"latestPrice":22.805,"close":22.805,"volume":1102490,"market":"US","high":23.64,"low":22.51,"preClose":23.12,"open":23.31,"turnoverRate":0.006485,"peRate":12.260753,"amplitude":0.048875,"marketValue":5500299591.99,"askSize":131,"bidSize":248,"askPrice":22.82,"bidPrice":22.8,"week52High":32.4,"week52Low":22.51,"changeRate5Day":-0.089984,"changeRate20Day":-0.066517,"changeRate60Day":-0.185536,"changeRateWTD":-0.088529,"changeRateMTD":-0.087435,"changeRateQTD":-0.179676,"changeRateYTD":-0.179676,"amount":25258506.252155,"eps":1.86,"lyrEps":1.86,"lyrPeRate":12.260753,"pbRate":-3.060483,"volumeRatio":0.598668,"committee":0.308707,"roa":0.14009,"roe":16.83208,"changeRate5Min":-0.001314,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3876850000,"shortable":3,"shares":241188318,"floatShares":170000000,"preHourTrading":{"tag":"盘前","latestPrice":23.4,"preClose":23.12,"latestTime":"08:00 EDT","volume":226,"amount":5284.760044,"timestamp":1774440000467,"change":0.2799999999999976,"changeRate":0.012110726643598512},"postHourTrading":{"tag":"盘后","latestPrice":23.3,"preClose":23.12,"latestTime":"19:55 EDT","volume":142140,"amount":3287489.029,"timestamp":1774396555298,"change":0.17999999999999972,"changeRate":0.007785467128027669},"overnightTrading":{"tag":"夜盘","latestPrice":23.1200008392334,"preClose":23.1200008392334,"latestTime":"20260325 04:00 EDT","volume":0,"amount":0,"timestamp":1774425600000,"change":0,"changeRate":0},"impliedVol":0.4311,"impliedVolPercentile":0.7809},{"symbol":"WRB","nameCN":"WR Berkley","changeRate":-0.013917,"change":-0.905,"latestPrice":64.125,"close":64.125,"volume":760957,"market":"US","high":65.33,"low":64.08,"preClose":65.03,"open":64.84,"turnoverRate":0.002565,"peRate":14.410113,"amplitude":0.019222,"marketValue":24185128500,"askSize":50,"bidSize":25,"askPrice":64.14,"bidPrice":64.12,"week52High":78.96,"week52Low":62.63,"changeRate5Day":-0.04661,"changeRate20Day":-0.104149,"changeRate60Day":-0.091328,"changeRateWTD":-0.024566,"changeRateMTD":-0.105649,"changeRateQTD":-0.085496,"changeRateYTD":-0.085496,"amount":49022270.928734,"eps":4.45,"lyrEps":4.45,"lyrPeRate":14.410112,"pbRate":2.493102,"volumeRatio":0.447266,"committee":-0.333333,"roa":0.036559,"roe":0.197002,"changeRate5Min":-0.001013,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.35,"divideRate":0.005458,"floatMarketCap":19021720401,"shortable":3,"shares":377156000,"floatShares":296635016,"preHourTrading":{"tag":"盘前","latestPrice":64.55,"preClose":65.03,"latestTime":"09:26 EDT","volume":919,"amount":59704.310914,"timestamp":1774445196247,"change":-0.480000000000004,"changeRate":-0.007381208672920252},"postHourTrading":{"tag":"盘后","latestPrice":65.29,"preClose":65.03,"latestTime":"19:51 EDT","volume":127033,"amount":8261021.6757,"timestamp":1774396287578,"change":0.2600000000000051,"changeRate":0.003998154697831848},"overnightTrading":{"tag":"夜盘","latestPrice":65.02999877929688,"preClose":65.02999877929688,"latestTime":"20260325 04:00 EDT","volume":0,"amount":0,"timestamp":1774425600000,"change":0,"changeRate":0},"impliedVol":0.2602,"impliedVolPercentile":0.8167}]}}}