US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,039.92

-10.0236-0.49%

Number of Gainers:268

Number of Losers:740

Number of Flat:16

PE:- -

High:2,051.44

Open:2,050.34

Low:2,036.24

Close:2,049.95

Volume:5.29B

Turnover:646.85B

Market Cap:95.05T

Float Cap:88.90T

Loading ...

Constituent

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

Nutrien Ltd. US NTR	78.72	+2.23%	+1.72	2.56M	201.19M	37.57B
Vanguard Energy ETF US VDE	185.61	+2.23%	+4.04	662.86K	122.47M	11.18B
Kroger US KR	62.25	+2.20%	+1.34	10.35M	640.13M	37.10B
Advanced Micro Devices US AMD	504.2	+2.19%	+10.79	17.13M	8.65B	820.86B
Energy Select Sector SPDR Fund US XLE	65.93	+2.17%	+1.40	34.57M	2.27B	43.26B
ON Semiconductor US ON	73.2	+2.16%	+1.55	12.54M	918.03M	28.50B
Okta Inc. US OKTA	190.45	+2.15%	+4.00	3.93M	741.43M	33.29B
FRONTLINE PLC US FRO	51.59	+2.12%	+1.07	5.66M	293.99M	11.49B
DexCom US DXCM	86.45	+2.09%	+1.77	5.96M	514.19M	32.62B
Universal Health US UHS	176.85	+2.08%	+3.60	804.52K	141.70M	10.42B
Steel Dynamics US STLD	239.22	+2.00%	+4.69	1.14M	271.35M	34.29B
ARK Genomic Revolution ETF US ARKG	47.71	+1.94%	+0.9100	3.04M	143.85M	1.92B
Zimmer Biomet US ZBH	98.41	+1.94%	+1.87	3.62M	355.93M	18.80B
FrogAds, Inc. US FROG	94.8	+1.94%	+1.80	1.78M	167.69M	11.66B
The Kraft Heinz Company US KHC	24.73	+1.90%	+0.4600	22.95M	563.07M	29.27B
Halliburton US HAL	35.67	+1.89%	+0.6600	9.42M	335.18M	29.79B
Alexandria Real Estate Equities US ARE	52.93	+1.87%	+0.9700	1.72M	90.86M	9.22B
Duolingo, Inc. US DUOL	153.92	+1.84%	+2.78	1.38M	210.69M	7.17B
Expedia US EXPE	293.08	+1.81%	+5.22	2.06M	600.88M	35.18B
Paycom US PAYC	226.76	+1.75%	+3.91	1.09M	247.62M	10.05B

1 2 3 4 5 6 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Easy breezy. No more feesies.","description":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","keywords":"Tiger Brokers,U.S. stock trading,Hong Kong stock trading,trading U.S. stocks,stock information,stock prices,U.S. stock quotes,U.S. stock trading,Hong Kong stock trading,IPO trading,buying U.S. stocks,global investment","social":{"ogDescription":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.thetigerbrokers.com/stock/BK4585?page=4"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"NZL","license":"TBKIWI","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":2039.9247,"timestamp":1789502399999,"preClose":2049.9482,"halted":0,"volume":5286985880,"delay":0,"changeRate":-0.00489,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-10.02356,"latestTime":"09-15 16:00:00 EDT","open":2050.344,"high":2051.4448,"low":2036.2372,"amount":646850769184.6652,"amplitude":0.007419,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1789545600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.170907,"peRate":25.211672,"turnoverRate":0.008868,"increases":261,"decrements":746,"flats":10,"marketCap":95046596370847,"floatMarketCap":88904874240278},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2051.4448,"amplitude":0.007419,"preClose":2049.9482,"low":2036.2372,"pbRate":"5.170907","latestPrice":2039.9247,"volume":5286985880,"delay":0,"open":2050.344,"prevYearClose":1827.5802,"prevWeekClose":2055.9207,"prevMonthClose":2063.9097,"prevQuarterClose":2017.711,"fiveDayClose":2062.016,"twentyDayClose":2077.1775,"sixtyDayClose":2020.0708,"secType":"PLATE","market":"US","turnoverRate":0.008868,"peRate":25.211672,"marketCap":95046596370847,"floatMarketCap":88904874240278,"timestamp":1789502399999,"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":268,"down":740,"flat":16},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:3,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"NTR","nameCN":"Nutrien Ltd.","changeRate":0.022338,"change":1.72,"latestPrice":78.72,"close":78.72,"volume":2562022,"market":"US","high":79.36,"low":76.735,"preClose":77,"open":77.34,"turnoverRate":0.005369,"peRate":15.976762,"amplitude":0.034091,"marketValue":37565977025.28,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":85.3599,"week52Low":53.03,"changeRate5Day":-0.024294,"changeRate20Day":0.152731,"changeRate60Day":0.252307,"changeRateWTD":0.003442,"changeRateMTD":0.042235,"changeRateQTD":0.250516,"changeRateYTD":0.275437,"amount":201194001.251724,"eps":4.927156,"lyrEps":4.66,"lyrPeRate":16.892704,"pbRate":1.450312,"volumeRatio":0.878466,"roa":0.043113,"roe":0.094402,"changeRate5Min":-0.001649,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.189,"divideRate":0.027807,"floatMarketCap":37565977025.28,"shortable":3,"shares":477210074,"floatShares":477210074,"hourTrading":{"tag":"盘后","latestPrice":78.73,"preClose":78.72,"latestTime":"19:49 EDT","volume":45671,"amount":3597493.99245,"timestamp":1789516192709,"change":0.010000000000005116,"changeRate":0.00012703252032526824},"preHourTrading":{"tag":"盘前","latestPrice":77.5889,"preClose":77,"latestTime":"09:13 EDT","volume":4050,"amount":316047.177,"timestamp":1789477992885,"change":0.5888999999999953,"changeRate":0.007648051948051887},"postHourTrading":{"tag":"盘后","latestPrice":78.73,"preClose":78.72,"latestTime":"19:49 EDT","volume":45671,"amount":3597493.99245,"timestamp":1789516192709,"change":0.010000000000005116,"changeRate":0.00012703252032526824},"overnightTrading":{"tag":"夜盘","latestPrice":78.72000122070312,"preClose":78.72000122070312,"latestTime":"20260915 21:50 EDT","volume":0,"amount":0,"timestamp":1789523424091,"change":0,"changeRate":0},"impliedVol":0.3406,"impliedVolPercentile":0.51},{"symbol":"VDE","nameCN":"Vanguard Energy ETF","changeRate":0.02225,"change":4.04,"latestPrice":185.61,"close":185.61,"volume":662855,"market":"US","high":186.005,"low":182.384,"preClose":181.57,"open":182.46,"turnoverRate":0.011006,"peRate":85.246534,"amplitude":0.019943,"marketValue":11178686881.89,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":186.23,"week52Low":119.8399,"changeRate5Day":0.018492,"changeRate20Day":0.0509,"changeRate60Day":0.222566,"changeRateWTD":0.010893,"changeRateMTD":0.030194,"changeRateQTD":0.236329,"changeRateYTD":0.474031,"amount":122467912.892532,"eps":2.177332,"lyrEps":2.177332,"lyrPeRate":85.246531,"pbRate":0.987107,"volumeRatio":1.065815,"roa":0.016783,"roe":0.228863,"changeRate5Min":0.001862,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.0309,"divideRate":0.021717,"floatMarketCap":11178686881.890001,"shortable":3,"shares":60226749,"floatShares":60226749,"hourTrading":{"tag":"盘后","latestPrice":186.82,"preClose":185.61,"latestTime":"19:59 EDT","volume":1573,"amount":292219.221,"timestamp":1789516771183,"change":1.2099999999999795,"changeRate":0.006519045310058614},"preHourTrading":{"tag":"盘前","latestPrice":183.99,"preClose":181.57,"latestTime":"08:53 EDT","volume":131,"amount":23930.01366,"timestamp":1789476826665,"change":2.420000000000016,"changeRate":0.013328192983422459},"postHourTrading":{"tag":"盘后","latestPrice":186.82,"preClose":185.61,"latestTime":"19:59 EDT","volume":1573,"amount":292219.221,"timestamp":1789516771183,"change":1.2099999999999795,"changeRate":0.006519045310058614},"overnightTrading":{"tag":"夜盘","latestPrice":185.61000061035156,"preClose":185.61000061035156,"latestTime":"20260915 21:45 EDT","volume":2,"amount":371,"timestamp":1789523151919,"change":0,"changeRate":0},"impliedVol":0.2916,"impliedVolPercentile":0.9044},{"symbol":"KR","nameCN":"Kroger","changeRate":0.022,"change":1.34,"latestPrice":62.25,"close":62.25,"volume":10348617,"market":"US","high":62.5456,"low":60.35,"preClose":60.91,"open":60.77,"turnoverRate":0.018134,"peRate":33.648648,"amplitude":0.036047,"marketValue":37101000000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":76.58,"week52Low":54.15,"changeRate5Day":0.088287,"changeRate20Day":0.110219,"changeRate60Day":0.099629,"changeRateWTD":0.064284,"changeRateMTD":0.081856,"changeRateQTD":0.121016,"changeRateYTD":-0.003681,"amount":640125898.14164,"eps":1.85,"lyrEps":1.54,"lyrPeRate":40.422078,"pbRate":6.346391,"volumeRatio":1.198731,"roa":0.058012,"roe":0.144415,"changeRate5Min":-0.00008,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.44,"divideRate":0.023133,"floatMarketCap":35524501631.25,"shortable":3,"shares":596000000,"floatShares":570674725,"hourTrading":{"tag":"盘后","latestPrice":62.4072,"preClose":62.25,"latestTime":"19:59 EDT","volume":1663952,"amount":103580402.7783,"timestamp":1789516789025,"change":0.15720000000000312,"changeRate":0.002525301204819327},"preHourTrading":{"tag":"盘前","latestPrice":60.75,"preClose":60.91,"latestTime":"09:29 EDT","volume":157426,"amount":9587492.13308,"timestamp":1789478979857,"change":-0.1599999999999966,"changeRate":-0.0026268264652765817},"postHourTrading":{"tag":"盘后","latestPrice":62.4072,"preClose":62.25,"latestTime":"19:59 EDT","volume":1663952,"amount":103580402.7783,"timestamp":1789516789025,"change":0.15720000000000312,"changeRate":0.002525301204819327},"overnightTrading":{"tag":"夜盘","latestPrice":62.25,"preClose":62.25,"latestTime":"20260915 21:50 EDT","volume":0,"amount":0,"timestamp":1789523424052,"change":0,"changeRate":0},"impliedVol":0.2796,"impliedVolPercentile":0.2669},{"symbol":"AMD","nameCN":"Advanced Micro Devices","changeRate":0.021868,"change":10.79,"latestPrice":504.2,"close":504.2,"volume":17133990,"market":"US","high":513.665,"low":497.511,"preClose":493.41,"open":501.7,"turnoverRate":0.010546,"peRate":129.282048,"amplitude":0.03274,"marketValue":820858544468,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":584.73,"week52Low":149.85,"changeRate5Day":-0.003045,"changeRate20Day":-0.003557,"changeRate60Day":-0.061727,"changeRateWTD":-0.023114,"changeRateMTD":0.071125,"changeRateQTD":-0.132051,"changeRateYTD":1.354315,"amount":8652744428.95752,"eps":3.9,"lyrEps":2.650342,"lyrPeRate":190.239599,"pbRate":12.210796,"volumeRatio":0.777682,"roa":0.051284,"roe":0.101963,"changeRate5Min":0.00138,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":819133180135.2,"shortable":3,"shares":1628041540,"floatShares":1624619556,"hourTrading":{"tag":"盘后","latestPrice":504.0116,"preClose":504.2,"latestTime":"19:59 EDT","volume":1846055,"amount":930775835.808543,"timestamp":1789516796068,"change":-0.18840000000000146,"changeRate":-0.00037366124553748803},"preHourTrading":{"tag":"盘前","latestPrice":503,"preClose":493.41,"latestTime":"09:29 EDT","volume":340996,"amount":169779078.1332,"timestamp":1789478999999,"change":9.589999999999975,"changeRate":0.01943616870351224},"postHourTrading":{"tag":"盘后","latestPrice":504.0116,"preClose":504.2,"latestTime":"19:59 EDT","volume":1846055,"amount":930775835.808543,"timestamp":1789516796068,"change":-0.18840000000000146,"changeRate":-0.00037366124553748803},"overnightTrading":{"tag":"夜盘","latestPrice":503.68,"preClose":504.2,"latestTime":"20260915 21:50 EDT","volume":3608,"amount":1820150.4904,"timestamp":1789523429874,"change":-0.5199999999999818,"changeRate":-0.0010313367711225344},"impliedVol":0.5283,"impliedVolPercentile":0.1355},{"symbol":"XLE","nameCN":"Energy Select Sector SPDR Fund","changeRate":0.021695,"change":1.4,"latestPrice":65.93,"close":65.93,"volume":34571930,"market":"US","high":66.115,"low":64.81,"preClose":64.53,"open":64.88,"turnoverRate":0.052689,"peRate":118.451736,"amplitude":0.020223,"marketValue":43259864012,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":66.17,"week52Low":42.35,"changeRate5Day":0.01791,"changeRate20Day":0.053531,"changeRate60Day":0.226148,"changeRateWTD":0.012128,"changeRateMTD":0.030801,"changeRateQTD":0.241386,"changeRateYTD":0.474614,"amount":2268077076.746521,"eps":0.556598,"lyrEps":-0.223797,"lyrPeRate":0,"pbRate":1.610357,"volumeRatio":1.026019,"roa":0.019731,"roe":0.039487,"changeRate5Min":0.001291,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5165,"divideRate":0.023002,"floatMarketCap":43259864012.00001,"shortable":3,"shares":656148400,"floatShares":656148400,"hourTrading":{"tag":"盘后","latestPrice":66.01,"preClose":65.93,"latestTime":"19:59 EDT","volume":689269,"amount":45434363.226,"timestamp":1789516794656,"change":0.0799999999999983,"changeRate":0.0012134081601698511},"preHourTrading":{"tag":"盘前","latestPrice":64.85,"preClose":64.53,"latestTime":"09:29 EDT","volume":102077,"amount":6600988.452212,"timestamp":1789478999999,"change":0.3199999999999932,"changeRate":0.0049589338292266106},"postHourTrading":{"tag":"盘后","latestPrice":66.01,"preClose":65.93,"latestTime":"19:59 EDT","volume":689269,"amount":45434363.226,"timestamp":1789516794656,"change":0.0799999999999983,"changeRate":0.0012134081601698511},"overnightTrading":{"tag":"夜盘","latestPrice":65.80999755859375,"preClose":65.93000030517578,"latestTime":"20260915 21:49 EDT","volume":5696,"amount":374928.77632,"timestamp":1789523367411,"change":-0.12000274658203125,"changeRate":-0.0018201538908928312},"impliedVol":0.2981,"impliedVolPercentile":0.7968},{"symbol":"ON","nameCN":"ON Semiconductor","changeRate":0.021633,"change":1.55,"latestPrice":73.2,"close":73.2,"volume":12541254,"market":"US","high":74.745,"low":71.35,"preClose":71.65,"open":73.345,"turnoverRate":0.0324,"peRate":46.90194,"amplitude":0.047383,"marketValue":28497617977.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":134.92,"week52Low":44.56,"changeRate5Day":0.029826,"changeRate20Day":-0.122092,"changeRate60Day":-0.398125,"changeRateWTD":-0.038613,"changeRateMTD":-0.012012,"changeRateQTD":-0.225725,"changeRateYTD":0.351801,"amount":918029131.380249,"eps":1.560703,"lyrEps":0.29,"lyrPeRate":252.413793,"pbRate":3.947749,"volumeRatio":1.184564,"roa":0.067499,"roe":0.08312,"changeRate5Min":0.00082,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":28334353575.600002,"shortable":3,"shares":389311721,"floatShares":387081333,"hourTrading":{"tag":"盘后","latestPrice":73.25,"preClose":73.2,"latestTime":"19:59 EDT","volume":533717,"amount":39077877.5477,"timestamp":1789516749128,"change":0.04999999999999716,"changeRate":0.0006830601092895787},"preHourTrading":{"tag":"盘前","latestPrice":73.36,"preClose":71.65,"latestTime":"09:29 EDT","volume":43131,"amount":3116747.159064,"timestamp":1789478999999,"change":1.7099999999999937,"changeRate":0.023866015352407448},"postHourTrading":{"tag":"盘后","latestPrice":73.25,"preClose":73.2,"latestTime":"19:59 EDT","volume":533717,"amount":39077877.5477,"timestamp":1789516749128,"change":0.04999999999999716,"changeRate":0.0006830601092895787},"overnightTrading":{"tag":"夜盘","latestPrice":73.14,"preClose":73.2,"latestTime":"20260915 21:43 EDT","volume":501,"amount":36746.644596000006,"timestamp":1789523013859,"change":-0.060000000000002274,"changeRate":-0.000819672131147572},"impliedVol":0.6369,"impliedVolPercentile":0.6295},{"symbol":"OKTA","nameCN":"Okta Inc.","changeRate":0.021453,"change":4,"latestPrice":190.45,"close":190.45,"volume":3925095,"market":"US","high":191.99,"low":183,"preClose":186.45,"open":183.2,"turnoverRate":0.02264,"peRate":115.718163,"amplitude":0.048217,"marketValue":33294645737.6,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":191.99,"week52Low":62.66,"changeRate5Day":0.13637,"changeRate20Day":0.329587,"changeRate60Day":0.616586,"changeRateWTD":0.143844,"changeRateMTD":0.100613,"changeRateQTD":0.395749,"changeRateYTD":1.202498,"amount":741434909.464188,"eps":1.645809,"lyrEps":1.31,"lyrPeRate":145.381679,"pbRate":4.774795,"volumeRatio":0.982077,"roa":0.015785,"roe":0.043126,"changeRate5Min":0.000446,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33018885374.149998,"shortable":3,"shares":174820928,"floatShares":173372987,"hourTrading":{"tag":"盘后","latestPrice":190.72,"preClose":190.45,"latestTime":"19:59 EDT","volume":46174,"amount":8792846.9312,"timestamp":1789516784282,"change":0.27000000000001023,"changeRate":0.0014176949330533487},"preHourTrading":{"tag":"盘前","latestPrice":183.1,"preClose":186.45,"latestTime":"09:29 EDT","volume":20684,"amount":3807973.42108,"timestamp":1789478999999,"change":-3.3499999999999943,"changeRate":-0.017967283454009088},"postHourTrading":{"tag":"盘后","latestPrice":190.72,"preClose":190.45,"latestTime":"19:59 EDT","volume":46174,"amount":8792846.9312,"timestamp":1789516784282,"change":0.27000000000001023,"changeRate":0.0014176949330533487},"overnightTrading":{"tag":"夜盘","latestPrice":190.88,"preClose":190.45,"latestTime":"20260915 21:47 EDT","volume":370,"amount":70784.58899999999,"timestamp":1789523275490,"change":0.4300000000000068,"changeRate":0.002257810448936765},"impliedVol":0.6037,"impliedVolPercentile":0.6096},{"symbol":"FRO","nameCN":"FRONTLINE PLC","changeRate":0.02118,"change":1.07,"latestPrice":51.59,"close":51.59,"volume":5659316,"market":"US","high":52.9383,"low":51.05,"preClose":50.52,"open":51.21,"turnoverRate":0.039733,"peRate":7.744498,"amplitude":0.037377,"marketValue":11485114843.51,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":52.9383,"week52Low":20.47,"changeRate5Day":0.106607,"changeRate20Day":0.223092,"changeRate60Day":0.260445,"changeRateWTD":0.048364,"changeRateMTD":0.178392,"changeRateQTD":0.482897,"changeRateYTD":1.364345,"amount":293989532.034485,"eps":6.661504,"lyrEps":1.7,"lyrPeRate":30.347059,"pbRate":3.640117,"volumeRatio":1.747359,"roa":0.139867,"roe":0.538514,"changeRate5Min":-0.000678,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.1322,"divideRate":0.060713,"floatMarketCap":7348142356.17,"shortable":3,"shares":222622889,"floatShares":142433463,"hourTrading":{"tag":"盘后","latestPrice":51.8818,"preClose":51.59,"latestTime":"19:57 EDT","volume":62112,"amount":3211802.1404,"timestamp":1789516672794,"change":0.29179999999999495,"changeRate":0.005656134909866155},"preHourTrading":{"tag":"盘前","latestPrice":51.35,"preClose":50.52,"latestTime":"09:29 EDT","volume":47236,"amount":2414406.96938,"timestamp":1789478999999,"change":0.8299999999999983,"changeRate":0.01642913697545523},"postHourTrading":{"tag":"盘后","latestPrice":51.8818,"preClose":51.59,"latestTime":"19:57 EDT","volume":62112,"amount":3211802.1404,"timestamp":1789516672794,"change":0.29179999999999495,"changeRate":0.005656134909866155},"overnightTrading":{"tag":"夜盘","latestPrice":52.029998779296875,"preClose":51.59000015258789,"latestTime":"20260915 21:42 EDT","volume":18,"amount":935,"timestamp":1789522935581,"change":0.4399986267089844,"changeRate":0.008528758003636347},"impliedVol":0.5437,"impliedVolPercentile":0.6932},{"symbol":"DXCM","nameCN":"DexCom","changeRate":0.020902,"change":1.77,"latestPrice":86.45,"close":86.45,"volume":5961138,"market":"US","high":87.36,"low":83.255,"preClose":84.68,"open":84.04,"turnoverRate":0.015854,"peRate":34.084387,"amplitude":0.048477,"marketValue":32622838134.25,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":92.59,"week52Low":54.11,"changeRate5Day":0.022714,"changeRate20Day":-0.026025,"changeRate60Day":0.192907,"changeRateWTD":0.04119,"changeRateMTD":-0.050626,"changeRateQTD":0.283593,"changeRateYTD":0.302546,"amount":514187037.791977,"eps":2.536352,"lyrEps":2.089519,"lyrPeRate":41.373158,"pbRate":12.444815,"volumeRatio":1.417222,"roa":0.103311,"roe":0.384907,"changeRate5Min":-0.000925,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":32505200000,"shortable":3,"shares":377360765,"floatShares":376000000,"hourTrading":{"tag":"盘后","latestPrice":84.9693,"preClose":86.45,"latestTime":"19:30 EDT","volume":894595,"amount":77336133.4603,"timestamp":1789515007355,"change":-1.4806999999999988,"changeRate":-0.017127819548872165},"preHourTrading":{"tag":"盘前","latestPrice":83,"preClose":84.68,"latestTime":"09:28 EDT","volume":289,"amount":24175.62452,"timestamp":1789478891632,"change":-1.6800000000000068,"changeRate":-0.019839395370807825},"postHourTrading":{"tag":"盘后","latestPrice":84.9693,"preClose":86.45,"latestTime":"19:30 EDT","volume":894595,"amount":77336133.4603,"timestamp":1789515007355,"change":-1.4806999999999988,"changeRate":-0.017127819548872165},"overnightTrading":{"tag":"夜盘","latestPrice":86.44999694824219,"preClose":86.44999694824219,"latestTime":"20260915 21:50 EDT","volume":0,"amount":0,"timestamp":1789523424101,"change":0,"changeRate":0},"impliedVol":0.3526,"impliedVolPercentile":0.0677},{"symbol":"UHS","nameCN":"Universal Health","changeRate":0.020779,"change":3.6,"latestPrice":176.85,"close":176.85,"volume":804524,"market":"US","high":178.04,"low":169.04,"preClose":173.25,"open":171.62,"turnoverRate":0.01651,"peRate":7.197541,"amplitude":0.051948,"marketValue":10422922677.75,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":246.325,"week52Low":140.08,"changeRate5Day":0.028856,"changeRate20Day":0.037061,"changeRate60Day":0.252745,"changeRateWTD":0.011554,"changeRateMTD":0.038279,"changeRateQTD":0.189387,"changeRateYTD":-0.188836,"amount":141697280.54248,"eps":24.57089,"lyrEps":23.1,"lyrPeRate":7.655844,"pbRate":1.387168,"volumeRatio":1.151535,"roa":0.083214,"roe":0.209483,"changeRate5Min":0.001302,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.004524,"floatMarketCap":8617688280,"shortable":3,"shares":58936515,"floatShares":48728800,"hourTrading":{"tag":"盘后","latestPrice":176.85,"preClose":176.85,"latestTime":"19:30 EDT","volume":29801,"amount":5270306.85,"timestamp":1789515007037,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":173.25,"preClose":173.25,"latestTime":"07:36 EDT","volume":123,"amount":21327.24921,"timestamp":1789472179039,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":176.85,"preClose":176.85,"latestTime":"19:30 EDT","volume":29801,"amount":5270306.85,"timestamp":1789515007037,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":176.85000610351562,"preClose":176.85000610351562,"latestTime":"20260915 21:50 EDT","volume":0,"amount":0,"timestamp":1789523424049,"change":0,"changeRate":0},"impliedVol":0.3382,"impliedVolPercentile":0.4422},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":0.019997,"change":4.69,"latestPrice":239.22,"close":239.22,"volume":1138097,"market":"US","high":241.405,"low":234.04,"preClose":234.53,"open":236.21,"turnoverRate":0.008493,"peRate":21.707803,"amplitude":0.031403,"marketValue":34286945211.36,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":288.74,"week52Low":134.87,"changeRate5Day":-0.004536,"changeRate20Day":-0.073365,"changeRate60Day":-0.042775,"changeRateWTD":-0.002377,"changeRateMTD":0.028372,"changeRateQTD":0.042535,"changeRateYTD":0.411744,"amount":271349651.909363,"eps":11.02,"lyrEps":8.021291,"lyrPeRate":29.823129,"pbRate":3.639984,"volumeRatio":1.276353,"roa":0.078702,"roe":0.175681,"changeRate5Min":0.002514,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06,"divideRate":0.008611,"floatMarketCap":32055480000,"shortable":3,"shares":143328088,"floatShares":134000000,"hourTrading":{"tag":"盘后","latestPrice":238.458,"preClose":239.22,"latestTime":"19:30 EDT","volume":68090,"amount":16286989.302,"timestamp":1789515006745,"change":-0.7620000000000005,"changeRate":-0.003185352395284677},"preHourTrading":{"tag":"盘前","latestPrice":236.2,"preClose":234.53,"latestTime":"09:29 EDT","volume":815,"amount":193971.85005,"timestamp":1789478999999,"change":1.6699999999999875,"changeRate":0.007120624227177706},"postHourTrading":{"tag":"盘后","latestPrice":238.458,"preClose":239.22,"latestTime":"19:30 EDT","volume":68090,"amount":16286989.302,"timestamp":1789515006745,"change":-0.7620000000000005,"changeRate":-0.003185352395284677},"overnightTrading":{"tag":"夜盘","latestPrice":239.22000122070312,"preClose":239.22000122070312,"latestTime":"20260915 21:50 EDT","volume":0,"amount":0,"timestamp":1789523424108,"change":0,"changeRate":0},"impliedVol":0.4799,"impliedVolPercentile":0.8127},{"symbol":"ARKG","nameCN":"ARK Genomic Revolution ETF","changeRate":0.019444,"change":0.91,"latestPrice":47.71,"close":47.71,"volume":3043263,"market":"US","high":47.835,"low":46.56,"preClose":46.8,"open":46.71,"turnoverRate":0.075797,"peRate":0,"amplitude":0.027244,"marketValue":1915556500,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":50.535,"week52Low":24.6,"changeRate5Day":0.018356,"changeRate20Day":0.083333,"changeRate60Day":0.294357,"changeRateWTD":0.047191,"changeRateMTD":0.010163,"changeRateQTD":0.134332,"changeRateYTD":0.646876,"amount":143847822.526073,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.967375,"roa":0,"roe":0,"changeRate5Min":0.00189,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1915556500,"shortable":3,"shares":40150000,"floatShares":40150000,"hourTrading":{"tag":"盘后","latestPrice":47.9781,"preClose":47.71,"latestTime":"19:58 EDT","volume":7104,"amount":339148.2815,"timestamp":1789516690740,"change":0.2680999999999969,"changeRate":0.00561936700901272},"preHourTrading":{"tag":"盘前","latestPrice":46.55,"preClose":46.8,"latestTime":"09:29 EDT","volume":259,"amount":12134.813558,"timestamp":1789478992518,"change":-0.25,"changeRate":-0.005341880341880342},"postHourTrading":{"tag":"盘后","latestPrice":47.9781,"preClose":47.71,"latestTime":"19:58 EDT","volume":7104,"amount":339148.2815,"timestamp":1789516690740,"change":0.2680999999999969,"changeRate":0.00561936700901272},"overnightTrading":{"tag":"夜盘","latestPrice":47.810001373291016,"preClose":47.709999084472656,"latestTime":"20260915 21:30 EDT","volume":5,"amount":239,"timestamp":1789522234785,"change":0.10000228881835938,"changeRate":0.002096044660183307},"impliedVol":0.488,"impliedVolPercentile":0.3386},{"symbol":"ZBH","nameCN":"Zimmer Biomet","changeRate":0.01937,"change":1.87,"latestPrice":98.41,"close":98.41,"volume":3616087,"market":"US","high":99.1825,"low":95.87,"preClose":96.54,"open":96.44,"turnoverRate":0.019032,"peRate":23.885923,"amplitude":0.034312,"marketValue":18796310000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":106.88,"week52Low":79.12,"changeRate5Day":0.04447,"changeRate20Day":0.002138,"changeRate60Day":0.118677,"changeRateWTD":0.052626,"changeRateMTD":-0.016293,"changeRateQTD":0.143106,"changeRateYTD":0.094417,"amount":355925733.682785,"eps":4.12,"lyrEps":3.55,"lyrPeRate":27.721127,"pbRate":1.488946,"volumeRatio":1.726192,"roa":0.038778,"roe":0.064131,"changeRate5Min":-0.001927,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.009755,"floatMarketCap":18697900000,"shortable":3,"shares":191000000,"floatShares":190000000,"hourTrading":{"tag":"盘后","latestPrice":98.41,"preClose":98.41,"latestTime":"19:30 EDT","volume":174243,"amount":17147244.57,"timestamp":1789515007008,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":97.94,"preClose":96.54,"latestTime":"08:28 EDT","volume":19,"amount":1835.33008,"timestamp":1789475284900,"change":1.3999999999999915,"changeRate":0.01450176092811261},"postHourTrading":{"tag":"盘后","latestPrice":98.41,"preClose":98.41,"latestTime":"19:30 EDT","volume":174243,"amount":17147244.57,"timestamp":1789515007008,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":98.41000366210938,"preClose":98.41000366210938,"latestTime":"20260915 21:50 EDT","volume":0,"amount":0,"timestamp":1789523424069,"change":0,"changeRate":0},"impliedVol":0.3084,"impliedVolPercentile":0.3625},{"symbol":"FROG","nameCN":"FrogAds, Inc.","changeRate":0.019355,"change":1.8,"latestPrice":94.8,"close":94.8,"volume":1777921,"market":"US","high":95.185,"low":90.262,"preClose":93,"open":91.17,"turnoverRate":0.016616,"peRate":0,"amplitude":0.052935,"marketValue":11660400000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":105.7598,"week52Low":34.05,"changeRate5Day":0.093047,"changeRate20Day":0.001691,"changeRate60Day":0.146035,"changeRateWTD":0.087405,"changeRateMTD":-0.052663,"changeRateQTD":0.043134,"changeRateYTD":0.517771,"amount":167694064.320313,"eps":-0.36875,"lyrEps":-0.62,"lyrPeRate":0,"pbRate":12.137324,"volumeRatio":1.056608,"roa":-0.029146,"roe":-0.049321,"changeRate5Min":-0.003574,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10143600000,"shortable":3,"shares":123000000,"floatShares":107000000,"hourTrading":{"tag":"盘后","latestPrice":94.62,"preClose":94.8,"latestTime":"19:59 EDT","volume":18245,"amount":1729200.6055,"timestamp":1789516788442,"change":-0.1799999999999926,"changeRate":-0.001898734177215112},"preHourTrading":{"tag":"盘前","latestPrice":92.41,"preClose":93,"latestTime":"08:57 EDT","volume":411,"amount":38189.40075,"timestamp":1789477062401,"change":-0.5900000000000034,"changeRate":-0.006344086021505413},"postHourTrading":{"tag":"盘后","latestPrice":94.62,"preClose":94.8,"latestTime":"19:59 EDT","volume":18245,"amount":1729200.6055,"timestamp":1789516788442,"change":-0.1799999999999926,"changeRate":-0.001898734177215112},"overnightTrading":{"tag":"夜盘","latestPrice":94.98999786376953,"preClose":94.80000305175781,"latestTime":"20260915 21:37 EDT","volume":9,"amount":855,"timestamp":1789522663706,"change":0.18999481201171875,"changeRate":0.0020041646191507776},"impliedVol":0.6653,"impliedVolPercentile":0.4104},{"symbol":"KHC","nameCN":"The Kraft Heinz Company","changeRate":0.018953,"change":0.46,"latestPrice":24.73,"close":24.73,"volume":22951370,"market":"US","high":24.955,"low":23.75,"preClose":24.27,"open":23.94,"turnoverRate":0.026947,"peRate":0,"amplitude":0.04965,"marketValue":29271802468.67,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":28.09,"week52Low":21.035,"changeRate5Day":-0.006827,"changeRate20Day":-0.000808,"changeRate60Day":0.083699,"changeRateWTD":0.005285,"changeRateMTD":-0.036619,"changeRateQTD":0.046994,"changeRateYTD":0.019794,"amount":563073205.006619,"eps":-2.88,"lyrEps":-4.93,"lyrPeRate":0,"pbRate":0.81297,"volumeRatio":0.552736,"roa":0.0363,"roe":-0.087604,"changeRate5Min":-0.001413,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5997,"divideRate":0.064687,"floatMarketCap":21063366512.13,"shortable":3,"shares":1183655579,"floatShares":851733381,"hourTrading":{"tag":"盘后","latestPrice":24.6039,"preClose":24.73,"latestTime":"19:52 EDT","volume":2361434,"amount":58379608.2823,"timestamp":1789516361798,"change":-0.126100000000001,"changeRate":-0.005099069955519652},"preHourTrading":{"tag":"盘前","latestPrice":23.95,"preClose":24.27,"latestTime":"09:29 EDT","volume":29788,"amount":719731.192004,"timestamp":1789478998085,"change":-0.3200000000000003,"changeRate":-0.013185002060156584},"postHourTrading":{"tag":"盘后","latestPrice":24.6039,"preClose":24.73,"latestTime":"19:52 EDT","volume":2361434,"amount":58379608.2823,"timestamp":1789516361798,"change":-0.126100000000001,"changeRate":-0.005099069955519652},"overnightTrading":{"tag":"夜盘","latestPrice":24.770000457763672,"preClose":24.729999542236328,"latestTime":"20260915 21:24 EDT","volume":11759,"amount":291622,"timestamp":1789521889279,"change":0.04000091552734375,"changeRate":0.0016175057124051396},"impliedVol":0.376,"impliedVolPercentile":0.9243},{"symbol":"HAL","nameCN":"Halliburton","changeRate":0.018852,"change":0.66,"latestPrice":35.67,"close":35.67,"volume":9424017,"market":"US","high":35.95,"low":35.005,"preClose":35.01,"open":35.29,"turnoverRate":0.011382,"peRate":18.675393,"amplitude":0.026992,"marketValue":29790066491.19,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":43.59,"week52Low":21.4601,"changeRate5Day":-0.030707,"changeRate20Day":0.027066,"changeRate60Day":0.021185,"changeRateWTD":-0.004743,"changeRateMTD":-0.032022,"changeRateQTD":0.050663,"changeRateYTD":0.262208,"amount":335184995.937161,"eps":1.91,"lyrEps":1.504103,"lyrPeRate":23.715131,"pbRate":2.705728,"volumeRatio":1.01852,"roa":0.072575,"roe":0.149173,"changeRate5Min":0.000533,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.68,"divideRate":0.019064,"floatMarketCap":29534759964.33,"shortable":3,"shares":835157457,"floatShares":827999999,"hourTrading":{"tag":"盘后","latestPrice":35.78,"preClose":35.67,"latestTime":"19:56 EDT","volume":339201,"amount":12096300.5336,"timestamp":1789516570217,"change":0.10999999999999943,"changeRate":0.0030838239416876765},"preHourTrading":{"tag":"盘前","latestPrice":35.12,"preClose":35.01,"latestTime":"09:28 EDT","volume":9543,"amount":335522.52786,"timestamp":1789478910003,"change":0.10999999999999943,"changeRate":0.003141959440159938},"postHourTrading":{"tag":"盘后","latestPrice":35.78,"preClose":35.67,"latestTime":"19:56 EDT","volume":339201,"amount":12096300.5336,"timestamp":1789516570217,"change":0.10999999999999943,"changeRate":0.0030838239416876765},"overnightTrading":{"tag":"夜盘","latestPrice":35.66999816894531,"preClose":35.66999816894531,"latestTime":"20260915 21:50 EDT","volume":0,"amount":0,"timestamp":1789523424066,"change":0,"changeRate":0},"impliedVol":0.385,"impliedVolPercentile":0.4502},{"symbol":"ARE","nameCN":"Alexandria Real Estate Equities","changeRate":0.018668,"change":0.97,"latestPrice":52.93,"close":52.93,"volume":1722652,"market":"US","high":53.28,"low":51.43,"preClose":51.96,"open":51.67,"turnoverRate":0.010054,"peRate":0,"amplitude":0.035604,"marketValue":9224083576.4,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":88.236,"week52Low":39.41,"changeRate5Day":0.042545,"changeRate20Day":0.12761,"changeRate60Day":0.037233,"changeRateWTD":0.035002,"changeRateMTD":0.031975,"changeRateQTD":0.001514,"changeRateYTD":0.081528,"amount":90861041.329758,"eps":-6.042376,"lyrEps":-8.44,"lyrPeRate":0,"pbRate":0.593037,"volumeRatio":1.151543,"roa":0.009275,"roe":-0.040757,"changeRate5Min":0.000946,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4813,"divideRate":0.065772,"floatMarketCap":9069156884.17,"shortable":3,"shares":174269480,"floatShares":171342469,"hourTrading":{"tag":"盘后","latestPrice":53.59,"preClose":52.93,"latestTime":"19:43 EDT","volume":33528,"amount":1777106.6166,"timestamp":1789515809398,"change":0.6600000000000037,"changeRate":0.012469299074249079},"preHourTrading":{"tag":"盘前","latestPrice":51.96,"preClose":51.96,"latestTime":"07:37 EDT","volume":54,"amount":2785.889862,"timestamp":1789472255661,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":53.59,"preClose":52.93,"latestTime":"19:43 EDT","volume":33528,"amount":1777106.6166,"timestamp":1789515809398,"change":0.6600000000000037,"changeRate":0.012469299074249079},"overnightTrading":{"tag":"夜盘","latestPrice":52.93000030517578,"preClose":52.93000030517578,"latestTime":"20260915 21:50 EDT","volume":0,"amount":0,"timestamp":1789523424105,"change":0,"changeRate":0},"impliedVol":0.4406,"impliedVolPercentile":0.2948},{"symbol":"DUOL","nameCN":"Duolingo, Inc.","changeRate":0.018394,"change":2.78,"latestPrice":153.92,"close":153.92,"volume":1378539,"market":"US","high":154.66,"low":147.875,"preClose":151.14,"open":148.03,"turnoverRate":0.034502,"peRate":18.352819,"amplitude":0.044892,"marketValue":7171612568.64,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":353,"week52Low":87.89,"changeRate5Day":0.051438,"changeRate20Day":0.182545,"changeRate60Day":0.225868,"changeRateWTD":0.071269,"changeRateMTD":0.037476,"changeRateQTD":0.338202,"changeRateYTD":-0.122963,"amount":210694507.412476,"eps":8.386723,"lyrEps":8.57,"lyrPeRate":17.960327,"pbRate":5.087181,"volumeRatio":1.118164,"roa":0.056419,"roe":0.344202,"changeRate5Min":0.004241,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6149858207.999999,"shortable":3,"shares":46593117,"floatShares":39954900,"hourTrading":{"tag":"盘后","latestPrice":154.56,"preClose":153.92,"latestTime":"19:58 EDT","volume":41834,"amount":6438692.4961,"timestamp":1789516696324,"change":0.6400000000000148,"changeRate":0.0041580041580042545},"preHourTrading":{"tag":"盘前","latestPrice":147.06,"preClose":151.14,"latestTime":"09:29 EDT","volume":1385,"amount":207649.9753,"timestamp":1789478963007,"change":-4.079999999999984,"changeRate":-0.026994839221913355},"postHourTrading":{"tag":"盘后","latestPrice":154.56,"preClose":153.92,"latestTime":"19:58 EDT","volume":41834,"amount":6438692.4961,"timestamp":1789516696324,"change":0.6400000000000148,"changeRate":0.0041580041580042545},"overnightTrading":{"tag":"夜盘","latestPrice":154,"preClose":153.9199981689453,"latestTime":"20260915 21:45 EDT","volume":32,"amount":4927,"timestamp":1789523129543,"change":0.0800018310546875,"changeRate":0.000519762422079008},"impliedVol":0.5801,"impliedVolPercentile":0.1195},{"symbol":"EXPE","nameCN":"Expedia","changeRate":0.018134,"change":5.22,"latestPrice":293.08,"close":293.08,"volume":2061975,"market":"US","high":294.84,"low":284.73,"preClose":287.86,"open":284.76,"turnoverRate":0.01739,"peRate":18.217357,"amplitude":0.035121,"marketValue":35176070327.16,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":342,"week52Low":185.34,"changeRate5Day":0.067492,"changeRate20Day":-0.079812,"changeRate60Day":0.216604,"changeRateWTD":0.043621,"changeRateMTD":-0.075807,"changeRateQTD":0.145381,"changeRateYTD":0.034485,"amount":600883288.625336,"eps":16.087954,"lyrEps":9.81,"lyrPeRate":29.875637,"pbRate":29.095178,"volumeRatio":0.934573,"roa":0.061075,"roe":0.894886,"changeRate5Min":-0.00092,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.84,"divideRate":0.006278,"floatMarketCap":34750691084.36,"shortable":3,"shares":120022077,"floatShares":118570667,"hourTrading":{"tag":"盘后","latestPrice":295,"preClose":293.08,"latestTime":"19:58 EDT","volume":32772,"amount":9605102.9507,"timestamp":1789516710125,"change":1.920000000000016,"changeRate":0.0065511123242801145},"preHourTrading":{"tag":"盘前","latestPrice":284.99,"preClose":287.86,"latestTime":"09:27 EDT","volume":567,"amount":161666.9523,"timestamp":1789478870515,"change":-2.8700000000000045,"changeRate":-0.00997012436601127},"postHourTrading":{"tag":"盘后","latestPrice":295,"preClose":293.08,"latestTime":"19:58 EDT","volume":32772,"amount":9605102.9507,"timestamp":1789516710125,"change":1.920000000000016,"changeRate":0.0065511123242801145},"overnightTrading":{"tag":"夜盘","latestPrice":292.5,"preClose":293.0799865722656,"latestTime":"20260915 21:37 EDT","volume":100,"amount":29250,"timestamp":1789522635953,"change":-0.579986572265625,"changeRate":-0.0019789361226909157},"impliedVol":0.4385,"impliedVolPercentile":0.3665},{"symbol":"PAYC","nameCN":"Paycom","changeRate":0.017545,"change":3.91,"latestPrice":226.76,"close":226.76,"volume":1087317,"market":"US","high":231.49,"low":220.46,"preClose":222.85,"open":221.63,"turnoverRate":0.028945,"peRate":24.252655,"amplitude":0.049495,"marketValue":10045468000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":244.98,"week52Low":104.9,"changeRate5Day":0.034678,"changeRate20Day":0.058686,"changeRate60Day":0.81626,"changeRateWTD":0.035859,"changeRateMTD":-0.05161,"changeRateQTD":0.804265,"changeRateYTD":0.422942,"amount":247622510.191772,"eps":9.349904,"lyrEps":8.08,"lyrPeRate":28.064356,"pbRate":17.577372,"volumeRatio":1.409641,"roa":0.08779,"roe":0.410887,"changeRate5Min":-0.006376,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5,"divideRate":0.006615,"floatMarketCap":8518239400,"shortable":3,"shares":44300000,"floatShares":37565000,"hourTrading":{"tag":"盘后","latestPrice":226.76,"preClose":226.76,"latestTime":"19:59 EDT","volume":15489,"amount":3512313.5375,"timestamp":1789516798854,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":227.31,"preClose":222.85,"latestTime":"09:25 EDT","volume":13,"amount":2897.13385,"timestamp":1789478736524,"change":4.460000000000008,"changeRate":0.02001346196993497},"postHourTrading":{"tag":"盘后","latestPrice":226.76,"preClose":226.76,"latestTime":"19:59 EDT","volume":15489,"amount":3512313.5375,"timestamp":1789516798854,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":226.75999450683594,"preClose":226.75999450683594,"latestTime":"20260915 21:50 EDT","volume":0,"amount":0,"timestamp":1789523424073,"change":0,"changeRate":0},"impliedVol":0.429,"impliedVolPercentile":0.3227}]}}}