US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Soros Holdings

3,044.30

+18.140.60%

Number of Gainers:41

Number of Losers:21

Number of Flat:7

PE:- -

High:3,052.76

Open:3,029.86

Low:3,029.27

Close:3,026.07

Volume:57.04M

Turnover:10.72B

Market Cap:9.02T

Float Cap:8.10T

Loading ...

Constituent

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

Caesars Entertainment US CZR	21.6519	+14.26%	+2.70	2.48M	51.57M	4.42B
Wayfair US W	89.95	+5.54%	+4.72	488.14K	43.33M	11.72B
Hain Celestial US HAIN	0.9096	+3.13%	+0.0276	331.78K	299.41K	82.38M
Energy Transfer LP US ET	19.1701	+3.01%	+0.5601	3.42M	65.36M	65.81B
Opendoor Technologies Inc US OPEN	4.4574	+2.94%	+0.1274	2.48M	10.88M	4.25B
Analog Devices US ADI	347.28	+2.89%	+9.77	1.24M	431.84M	170.05B
Xometry, Inc. US XMTR	57.42	+2.85%	+1.59	56.03K	3.15M	2.94B
MGM Resorts International US MGM	35.2	+2.71%	+0.9300	198.98K	7.00M	9.09B
Marqeta, Inc. US MQ	4.105	+2.11%	+0.0850	203.46K	829.41K	1.81B
LPL Financial Holdings Inc US LPLA	327.82	+1.75%	+5.63	128.77K	42.36M	26.24B
Aramark US ARMK	39.78	+1.61%	+0.6300	155.13K	6.11M	10.46B
Clarivate Plc US CLVT	1.816	+1.45%	+0.0260	256.62K	458.99K	1.20B
ArcelorMittal SA US MT	65.1701	+1.43%	+0.9201	217.27K	14.17M	49.59B
Amazon.com US AMZN	203.993	+1.41%	+2.84	9.01M	1.83B	2.18T
Booking Holdings US BKNG	4198.01	+1.40%	+57.86	43.03K	179.38M	135.32B
Ally US ALLY	41.86	+1.38%	+0.5700	81.60K	3.41M	12.90B
Lithia Motors US LAD	304.97	+1.31%	+3.93	19.03K	5.78M	7.40B
Las Vegas Sands US LVS	58.27	+1.30%	+0.7500	139.88K	8.11M	39.15B
Walt Disney US DIS	106.805	+1.29%	+1.37	704.86K	75.14M	189.41B
General Motors US GM	82.26	+1.28%	+1.04	710.33K	58.38M	74.36B

1 2 3 4

{"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.itiger.com/stock/BK4561?ccPage=2"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4561","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4561\",,,,,undefined,":{"symbol":"BK4561","market":"US","secType":"PLATE","nameCN":"Soros Holdings","latestPrice":3044.2126,"timestamp":1771426084106,"preClose":3026.068,"halted":0,"volume":56957343,"delay":0,"changeRate":0.005996,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":18.144531,"latestTime":"02-18 09:48:04 EST","open":3029.8633,"high":3052.761,"low":3029.2688,"amount":10720256248.595448,"amplitude":0.007763,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1771448400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.100457,"peRate":26.472104,"turnoverRate":0.001161,"increases":40,"decrements":22,"flats":5,"marketCap":9016446538434,"floatMarketCap":8104051837248},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4561\",,,,,undefined,":{"symbol":"BK4561","high":3052.761,"amplitude":0.007763,"preClose":3026.068,"low":3029.2688,"pbRate":"5.100457","latestPrice":3044.3037,"volume":57044783,"delay":0,"open":3029.8633,"prevYearClose":3204.9805,"prevWeekClose":3033.9177,"prevMonthClose":3336.499,"prevQuarterClose":3204.9805,"fiveDayClose":3121.3992,"twentyDayClose":3220.2144,"sixtyDayClose":3027.306,"secType":"PLATE","market":"US","turnoverRate":0.001162,"peRate":26.472104,"marketCap":9017439281346,"floatMarketCap":8105003816000,"timestamp":1771426087079,"nameCN":"Soros Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4561\",,,,undefined,":{"bkCode":"BK4561","up":41,"down":21,"flat":7},"@#url:\"https://hq.skytigris.cn/market/quote/BK4561\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":4,"list":[{"symbol":"CZR","nameCN":"Caesars Entertainment","changeRate":0.14258,"change":2.7019,"latestPrice":21.6519,"close":21.6519,"volume":2477293,"market":"US","high":21.7099,"low":19.915,"preClose":18.95,"open":19.915,"turnoverRate":0.012556,"peRate":0,"amplitude":0.094718,"marketValue":4419324771.0417,"askSize":16,"bidSize":249,"askPrice":21.71,"bidPrice":21.68,"week52High":39.86,"week52Low":17.86,"changeRate5Day":0.043465,"changeRate20Day":-0.052433,"changeRate60Day":0.083679,"changeRateWTD":0.1936,"changeRateMTD":0.045986,"changeRateQTD":-0.07431,"changeRateYTD":-0.07431,"amount":51572278.189503,"eps":-1.148986,"lyrEps":-1.293023,"lyrPeRate":0,"pbRate":1.168515,"volumeRatio":6.194692,"committee":0.107143,"roa":0.039464,"roe":-0.042588,"changeRate5Min":0.014259,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4271986601.1558,"shortable":3,"shares":204107943,"floatShares":197303082,"preHourTrading":{"tag":"盘前","latestPrice":20,"preClose":18.95,"latestTime":"09:25 EST","volume":51429,"amount":1031400.36636,"timestamp":1771424700695,"change":1.0500000000000007,"changeRate":0.05540897097625334},"postHourTrading":{"tag":"盘后","latestPrice":19.7,"preClose":18.95,"latestTime":"19:59 EST","volume":281232,"amount":5473631.2207,"timestamp":1771376345988,"change":0.75,"changeRate":0.0395778364116095},"overnightTrading":{"tag":"夜盘","latestPrice":19.56999969482422,"preClose":18.950000762939453,"latestTime":"20260218 04:00 EST","volume":199,"amount":3864,"timestamp":1771405202048,"change":0.6199989318847656,"changeRate":0.03271762041811093},"impliedVol":0.7202,"impliedVolPercentile":0.9363},{"symbol":"W","nameCN":"Wayfair","changeRate":0.05538,"change":4.72,"latestPrice":89.95,"close":89.95,"volume":488136,"market":"US","high":89.98,"low":87.01,"preClose":85.23,"open":87.02,"turnoverRate":0.004721,"peRate":0,"amplitude":0.034847,"marketValue":11723910385.95,"askSize":9,"bidSize":22,"askPrice":89.98,"bidPrice":89.6,"week52High":119.98,"week52Low":20.41,"changeRate5Day":-0.000667,"changeRate20Day":-0.16628,"changeRate60Day":-0.081581,"changeRateWTD":0.091759,"changeRateMTD":-0.130834,"changeRateQTD":-0.104173,"changeRateYTD":-0.104173,"amount":43325336.107727,"eps":-2.563058,"lyrEps":-4,"lyrPeRate":0,"pbRate":-4.235517,"volumeRatio":2.575291,"committee":0.419355,"roa":-0.012059,"roe":-0.37037,"changeRate5Min":0.004803,"earningDate":1771430400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9299851973.65,"shortable":3,"shares":130338081,"floatShares":103389127,"preHourTrading":{"tag":"盘前","latestPrice":87.55,"preClose":85.23,"latestTime":"09:29 EST","volume":168544,"amount":14592561.43072,"timestamp":1771424992262,"change":2.319999999999993,"changeRate":0.027220462278540337},"postHourTrading":{"tag":"盘后","latestPrice":83.0408,"preClose":85.23,"latestTime":"19:59 EST","volume":44374,"amount":3774595.1191,"timestamp":1771376372504,"change":-2.1891999999999996,"changeRate":-0.025685791388008913},"overnightTrading":{"tag":"夜盘","latestPrice":85.2300033569336,"preClose":85.2300033569336,"latestTime":"20260218 04:00 EST","volume":0,"amount":0,"timestamp":1771405200000,"change":0,"changeRate":0},"impliedVol":0.8894,"impliedVolPercentile":0.8526},{"symbol":"HAIN","nameCN":"Hain Celestial","changeRate":0.031293,"change":0.0276,"latestPrice":0.9096,"close":0.9096,"volume":331779,"market":"US","high":0.94,"low":0.89,"preClose":0.882,"open":0.89,"turnoverRate":0.003738,"peRate":0,"amplitude":0.056689,"marketValue":82379941.4928,"askSize":260,"bidSize":20,"askPrice":0.9096,"bidPrice":0.9043,"week52High":4.84,"week52Low":0.8199,"changeRate5Day":0.010667,"changeRate20Day":-0.222564,"changeRate60Day":-0.242,"changeRateWTD":-0.049331,"changeRateMTD":-0.248264,"changeRateQTD":-0.149907,"changeRateYTD":-0.149907,"amount":299405.384274,"eps":-6.021721,"lyrEps":-5.889921,"lyrPeRate":0,"pbRate":0.249451,"volumeRatio":2.044963,"committee":-0.857143,"roa":0.016522,"roe":-0.958316,"changeRate5Min":-0.00033,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":80735294.6424,"shortable":3,"shares":90567218,"floatShares":88759119,"preHourTrading":{"tag":"盘前","latestPrice":0.877,"preClose":0.882,"latestTime":"09:29 EST","volume":6543,"amount":5705.275893,"timestamp":1771424999987,"change":-0.0050000000000000044,"changeRate":-0.005668934240362817},"postHourTrading":{"tag":"盘后","latestPrice":0.882,"preClose":0.882,"latestTime":"19:07 EST","volume":11629,"amount":10257.0824,"timestamp":1771373254510,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":0.8820000290870667,"preClose":0.8820000290870667,"latestTime":"20260218 04:00 EST","volume":0,"amount":0,"timestamp":1771405200000,"change":0,"changeRate":0},"impliedVol":0.7737,"impliedVolPercentile":0.243},{"symbol":"ET","nameCN":"Energy Transfer LP","changeRate":0.030097,"change":0.5601,"latestPrice":19.1701,"close":19.1701,"volume":3420528,"market":"US","high":19.3,"low":18.715,"preClose":18.61,"open":18.78,"turnoverRate":0.001084,"peRate":15.308904,"amplitude":0.031435,"marketValue":65810953300,"askSize":2020,"bidSize":400,"askPrice":19.2,"bidPrice":19.17,"week52High":20.509,"week52Low":14.6,"changeRate5Day":0.058537,"changeRate20Day":0.099203,"changeRate60Day":0.132985,"changeRateWTD":0.022405,"changeRateMTD":0.03903,"changeRateQTD":0.162529,"changeRateYTD":0.162529,"amount":65359265.669586,"eps":1.252219,"lyrEps":1.284315,"lyrPeRate":14.926323,"pbRate":2.103191,"volumeRatio":3.895502,"committee":-0.669421,"roa":0.045515,"roe":0.12624,"changeRate5Min":-0.003037,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.315,"divideRate":0.068596,"floatMarketCap":60512934176.0017,"shortable":3,"shares":3433000000,"floatShares":3156631117,"preHourTrading":{"tag":"盘前","latestPrice":18.75,"preClose":18.61,"latestTime":"09:29 EST","volume":79301,"amount":1474908.751967,"timestamp":1771424997091,"change":0.14000000000000057,"changeRate":0.007522837184309542},"postHourTrading":{"tag":"盘后","latestPrice":18.5708,"preClose":18.61,"latestTime":"19:59 EST","volume":69770,"amount":1299205.21,"timestamp":1771376398809,"change":-0.03920000000000101,"changeRate":-0.0021063944116067176},"overnightTrading":{"tag":"夜盘","latestPrice":18.31999969482422,"preClose":18.610000610351562,"latestTime":"20260218 04:00 EST","volume":639,"amount":11647,"timestamp":1771405201928,"change":-0.29000091552734375,"changeRate":-0.01558306856615763},"impliedVol":0.2725,"impliedVolPercentile":0.753},{"symbol":"OPEN","nameCN":"Opendoor Technologies Inc","changeRate":0.029423,"change":0.1274,"latestPrice":4.4574,"close":4.4574,"volume":2475808,"market":"US","high":4.46,"low":4.35,"preClose":4.33,"open":4.36,"turnoverRate":0.002842,"peRate":0,"amplitude":0.025404,"marketValue":4251415161.6306,"askSize":2960,"bidSize":3077,"askPrice":4.46,"bidPrice":4.45,"week52High":10.87,"week52Low":0.5084,"changeRate5Day":-0.049595,"changeRate20Day":-0.302441,"changeRate60Day":-0.333722,"changeRateWTD":0.00279,"changeRateMTD":-0.134485,"changeRateQTD":-0.235437,"changeRateYTD":-0.235437,"amount":10883825.283249,"eps":-0.438328,"lyrEps":-0.560434,"lyrPeRate":0,"pbRate":5.242189,"volumeRatio":1.317162,"committee":0.01938,"roa":-0.040091,"roe":-0.3933,"changeRate5Min":0.006253,"earningDate":1771430400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3882840877.0134,"shortable":3,"shares":953788119,"floatShares":871099941,"preHourTrading":{"tag":"盘前","latestPrice":4.37,"preClose":4.33,"latestTime":"09:29 EST","volume":297895,"amount":1305400.31739,"timestamp":1771424997609,"change":0.040000000000000036,"changeRate":0.009237875288683611},"postHourTrading":{"tag":"盘后","latestPrice":4.31,"preClose":4.33,"latestTime":"19:59 EST","volume":620595,"amount":2690890.5643,"timestamp":1771376386783,"change":-0.020000000000000462,"changeRate":-0.004618937644341908},"overnightTrading":{"tag":"夜盘","latestPrice":4.369999885559082,"preClose":4.329999923706055,"latestTime":"20260218 04:00 EST","volume":29917,"amount":130340,"timestamp":1771405202048,"change":0.039999961853027344,"changeRate":0.009237866641529015},"impliedVol":1.1831,"impliedVolPercentile":0.2271},{"symbol":"ADI","nameCN":"Analog Devices","changeRate":0.028947,"change":9.77,"latestPrice":347.28,"close":347.28,"volume":1236896,"market":"US","high":354.9999,"low":343.41,"preClose":337.51,"open":352,"turnoverRate":0.002526,"peRate":76.157896,"amplitude":0.034339,"marketValue":170047074806.16,"askSize":202,"bidSize":18,"askPrice":348.41,"bidPrice":347.36,"week52High":354.9999,"week52Low":158.65,"changeRate5Day":0.068028,"changeRate20Day":0.174553,"changeRate60Day":0.495607,"changeRateWTD":0.030199,"changeRateMTD":0.117087,"changeRateQTD":0.280531,"changeRateYTD":0.280531,"amount":431840941.50293,"eps":4.56,"lyrEps":4.56,"lyrPeRate":76.157895,"pbRate":5.028635,"volumeRatio":6.672583,"committee":-0.834862,"roa":0.038914,"roe":0.065727,"changeRate5Min":-0.010345,"earningDate":1771344000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.96,"divideRate":0.011403,"floatMarketCap":170047074806.15997,"shortable":3,"shares":489654097,"floatShares":489654097,"preHourTrading":{"tag":"盘前","latestPrice":352,"preClose":337.51,"latestTime":"09:29 EST","volume":106442,"amount":38055327.98466,"timestamp":1771424973098,"change":14.490000000000009,"changeRate":0.042932061272258626},"postHourTrading":{"tag":"盘后","latestPrice":340.01,"preClose":337.51,"latestTime":"19:59 EST","volume":349022,"amount":117834114.8984,"timestamp":1771376376702,"change":2.5,"changeRate":0.007407187935172291},"overnightTrading":{"tag":"夜盘","latestPrice":341,"preClose":337.510009765625,"latestTime":"20260218 04:00 EST","volume":3461,"amount":1182050,"timestamp":1771405202042,"change":3.489990234375,"changeRate":0.010340405123979974},"impliedVol":0.4204,"impliedVolPercentile":0.8685},{"symbol":"XMTR","nameCN":"Xometry, Inc.","changeRate":0.028479,"change":1.59,"latestPrice":57.42,"close":57.42,"volume":56032,"market":"US","high":57.43,"low":55.87,"preClose":55.83,"open":55.89,"turnoverRate":0.001287,"peRate":0,"amplitude":0.027942,"marketValue":2942640407.52,"askSize":4,"bidSize":2,"askPrice":57.49,"bidPrice":56.45,"week52High":73.8665,"week52Low":18.5901,"changeRate5Day":-0.162852,"changeRate20Day":-0.052632,"changeRate60Day":-0.048708,"changeRateWTD":0.036088,"changeRateMTD":0.005076,"changeRateQTD":-0.034471,"changeRateYTD":-0.034471,"amount":3147230.77063,"eps":-1.250031,"lyrEps":-1.026858,"lyrPeRate":0,"pbRate":10.819963,"volumeRatio":1.054767,"committee":-0.333333,"roa":-0.042235,"roe":-0.213778,"changeRate5Min":-0.000174,"earningDate":1771862400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2500096715.82,"shortable":3,"shares":51247656,"floatShares":43540521,"preHourTrading":{"tag":"盘前","latestPrice":56,"preClose":55.83,"latestTime":"09:05 EST","volume":43741,"amount":2442081.638054,"timestamp":1771423500602,"change":0.1700000000000017,"changeRate":0.003044957907934833},"postHourTrading":{"tag":"盘后","latestPrice":55.83,"preClose":55.83,"latestTime":"19:16 EST","volume":6579,"amount":367314.81,"timestamp":1771373816004,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":55.83000183105469,"preClose":55.83000183105469,"latestTime":"20260218 04:00 EST","volume":0,"amount":0,"timestamp":1771405200000,"change":0,"changeRate":0},"impliedVol":1.0909,"impliedVolPercentile":0.9363},{"symbol":"MGM","nameCN":"MGM Resorts International","changeRate":0.027137,"change":0.93,"latestPrice":35.2,"close":35.2,"volume":198980,"market":"US","high":35.49,"low":34.48,"preClose":34.27,"open":34.56,"turnoverRate":0.000975,"peRate":46.31579,"amplitude":0.029472,"marketValue":9092974633.6,"askSize":100,"bidSize":42,"askPrice":35.3,"bidPrice":35.19,"week52High":40.16,"week52Low":25.3,"changeRate5Day":-0.057816,"changeRate20Day":0.047619,"changeRate60Day":0.131833,"changeRateWTD":0.031049,"changeRateMTD":0.049493,"changeRateQTD":-0.035352,"changeRateYTD":-0.035352,"amount":7001529.049911,"eps":0.76,"lyrEps":0.76,"lyrPeRate":46.315789,"pbRate":3.742093,"volumeRatio":0.895083,"committee":-0.408451,"roa":0.019986,"roe":0.148899,"changeRate5Min":-0.006211,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7180800000.000001,"shortable":3,"shares":258323143,"floatShares":204000000,"preHourTrading":{"tag":"盘前","latestPrice":34.35,"preClose":34.27,"latestTime":"09:25 EST","volume":1614,"amount":55418.825322,"timestamp":1771424742630,"change":0.0799999999999983,"changeRate":0.0023344032681645254},"postHourTrading":{"tag":"盘后","latestPrice":34.27,"preClose":34.27,"latestTime":"19:58 EST","volume":131125,"amount":4493650.8003,"timestamp":1771376316127,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":34.20000076293945,"preClose":34.27000045776367,"latestTime":"20260218 04:00 EST","volume":109,"amount":3737,"timestamp":1771405202042,"change":-0.06999969482421875,"changeRate":-0.0020425939273181633},"impliedVol":0.4842,"impliedVolPercentile":0.7888},{"symbol":"MQ","nameCN":"Marqeta, Inc.","changeRate":0.021144,"change":0.085,"latestPrice":4.105,"close":4.105,"volume":203460,"market":"US","high":4.12,"low":4.009,"preClose":4.02,"open":4.02,"turnoverRate":0.000519,"peRate":0,"amplitude":0.027612,"marketValue":1806607408.935,"askSize":2486,"bidSize":500,"askPrice":4.11,"bidPrice":4.1,"week52High":7.04,"week52Low":3.475,"changeRate5Day":-0.047564,"changeRate20Day":-0.047564,"changeRate60Day":-0.14834,"changeRateWTD":0.047194,"changeRateMTD":-0.006053,"changeRateQTD":-0.135789,"changeRateYTD":-0.135789,"amount":829410.11055,"eps":-0.082856,"lyrEps":0.052591,"lyrPeRate":78.055181,"pbRate":2.152699,"volumeRatio":0.900128,"committee":-0.665104,"roa":-0.028076,"roe":-0.040983,"changeRate5Min":-0.002188,"earningDate":1771862400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1610105492.335,"shortable":3,"shares":440099247,"floatShares":392230327,"preHourTrading":{"tag":"盘前","latestPrice":4.1,"preClose":4.02,"latestTime":"08:26 EST","volume":100,"amount":410,"timestamp":1771421208168,"change":0.08000000000000007,"changeRate":0.01990049751243783},"postHourTrading":{"tag":"盘后","latestPrice":4.02,"preClose":4.02,"latestTime":"18:09 EST","volume":233734,"amount":939607.67,"timestamp":1771369770209,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":4.019999980926514,"preClose":4.019999980926514,"latestTime":"20260218 04:00 EST","volume":0,"amount":0,"timestamp":1771405200000,"change":0,"changeRate":0},"impliedVol":0.888,"impliedVolPercentile":0.9482},{"symbol":"LPLA","nameCN":"LPL Financial Holdings Inc","changeRate":0.017474,"change":5.63,"latestPrice":327.82,"close":327.82,"volume":128769,"market":"US","high":331.37,"low":324,"preClose":322.19,"open":324.82,"turnoverRate":0.001621,"peRate":30.020146,"amplitude":0.022875,"marketValue":26237933244.04,"askSize":400,"bidSize":6,"askPrice":328.79,"bidPrice":327.65,"week52High":403.575,"week52Low":262.8341,"changeRate5Day":-0.090854,"changeRate20Day":-0.106587,"changeRate60Day":-0.080113,"changeRateWTD":-0.020556,"changeRateMTD":-0.100631,"changeRateQTD":-0.082174,"changeRateYTD":-0.082174,"amount":42358996.390869,"eps":10.92,"lyrEps":10.968645,"lyrPeRate":29.88701,"pbRate":4.909347,"volumeRatio":1.182702,"committee":-0.970443,"roa":0.05426,"roe":0.208583,"changeRate5Min":-0.008139,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.003661,"floatMarketCap":26046712232.02,"shortable":3,"shares":80037622,"floatShares":79454311,"preHourTrading":{"tag":"盘前","latestPrice":325,"preClose":322.19,"latestTime":"09:28 EST","volume":5,"amount":1625,"timestamp":1771424880355,"change":2.8100000000000023,"changeRate":0.008721561811353556},"postHourTrading":{"tag":"盘后","latestPrice":324,"preClose":322.19,"latestTime":"17:59 EST","volume":5710,"amount":1839925.86,"timestamp":1771369159903,"change":1.8100000000000023,"changeRate":0.005617803159626315},"overnightTrading":{"tag":"夜盘","latestPrice":322.19000244140625,"preClose":322.19000244140625,"latestTime":"20260218 04:00 EST","volume":0,"amount":0,"timestamp":1771405200000,"change":0,"changeRate":0},"impliedVol":0.4981,"impliedVolPercentile":0.9363},{"symbol":"ARMK","nameCN":"Aramark","changeRate":0.016092,"change":0.63,"latestPrice":39.78,"close":39.78,"volume":155126,"market":"US","high":39.81,"low":38.965,"preClose":39.15,"open":38.965,"turnoverRate":0.000593,"peRate":33.448275,"amplitude":0.021584,"marketValue":10459518537.78,"askSize":99,"bidSize":69,"askPrice":39.8,"bidPrice":39.75,"week52High":44.49,"week52Low":29.92,"changeRate5Day":-0.028809,"changeRate20Day":0.029503,"changeRate60Day":0.083038,"changeRateWTD":0.020523,"changeRateMTD":0.033515,"changeRateQTD":0.079219,"changeRateYTD":0.079219,"amount":6114032.833458,"eps":1.189299,"lyrEps":1.22,"lyrPeRate":32.606557,"pbRate":3.260338,"volumeRatio":0.533797,"committee":-0.178571,"roa":0.040153,"roe":0.100439,"changeRate5Min":-0.000251,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.45,"divideRate":0.011312,"floatMarketCap":10399987091.52,"shortable":3,"shares":262934101,"floatShares":261437584,"preHourTrading":{"tag":"盘前","latestPrice":39.27,"preClose":39.15,"latestTime":"08:02 EST","volume":2,"amount":78.25,"timestamp":1771419776057,"change":0.12000000000000455,"changeRate":0.0030651340996169746},"postHourTrading":{"tag":"盘后","latestPrice":39.27,"preClose":39.27,"latestTime":"18:12 EST","volume":138984,"amount":5457902.46,"timestamp":1771369949558,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":39.27000045776367,"preClose":39.27000045776367,"latestTime":"20260218 04:00 EST","volume":0,"amount":0,"timestamp":1771405200000,"change":0,"changeRate":0},"impliedVol":0.3163,"impliedVolPercentile":0.5737},{"symbol":"CLVT","nameCN":"Clarivate Plc","changeRate":0.014525,"change":0.026,"latestPrice":1.816,"close":1.816,"volume":256619,"market":"US","high":1.825,"low":1.76,"preClose":1.79,"open":1.796,"turnoverRate":0.000643,"peRate":0,"amplitude":0.036313,"marketValue":1201166085.304,"askSize":27,"bidSize":1610,"askPrice":1.82,"bidPrice":1.81,"week52High":5.155,"week52Low":1.74,"changeRate5Day":-0.118447,"changeRate20Day":-0.378082,"changeRate60Day":-0.461128,"changeRateWTD":0.003315,"changeRateMTD":-0.314717,"changeRateQTD":-0.456287,"changeRateYTD":-0.456287,"amount":458985.247761,"eps":-0.57768,"lyrEps":-0.963091,"lyrPeRate":0,"pbRate":0.244946,"volumeRatio":0.627554,"committee":0.967013,"roa":0.009931,"roe":-0.076027,"changeRate5Min":0.003315,"earningDate":1771862400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":724226309.744,"shortable":3,"shares":661435069,"floatShares":398803034,"preHourTrading":{"tag":"盘前","latestPrice":1.82,"preClose":1.79,"latestTime":"08:00 EST","volume":15,"amount":27,"timestamp":1771419605685,"change":0.030000000000000027,"changeRate":0.016759776536312863},"postHourTrading":{"tag":"盘后","latestPrice":1.83,"preClose":1.79,"latestTime":"19:47 EST","volume":175257,"amount":313808.7201,"timestamp":1771375651331,"change":0.040000000000000036,"changeRate":0.022346368715083817},"overnightTrading":{"tag":"夜盘","latestPrice":1.8200000524520874,"preClose":1.7899999618530273,"latestTime":"20260218 04:00 EST","volume":903,"amount":1661,"timestamp":1771405200000,"change":0.03000009059906006,"changeRate":0.016759827507484212},"impliedVol":1.1682,"impliedVolPercentile":0.3466},{"symbol":"MT","nameCN":"ArcelorMittal SA","changeRate":0.014321,"change":0.9201,"latestPrice":65.1701,"close":65.1701,"volume":217272,"market":"US","high":65.41,"low":64.93,"preClose":64.25,"open":65.36,"turnoverRate":0.000518,"peRate":15.856472,"amplitude":0.007471,"marketValue":49594446100,"askSize":87,"bidSize":110,"askPrice":65.2,"bidPrice":65.16,"week52High":66.97,"week52Low":23.195,"changeRate5Day":0.03297,"changeRate20Day":0.334632,"changeRate60Day":0.61472,"changeRateWTD":0.059504,"changeRateMTD":0.207525,"changeRateQTD":0.43011,"changeRateYTD":0.43011,"amount":14169115.85614,"eps":4.11,"lyrEps":4.11,"lyrPeRate":15.856472,"pbRate":0.910558,"volumeRatio":1.904966,"committee":0.176471,"roa":0.019783,"roe":0.060154,"changeRate5Min":-0.001607,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5482,"divideRate":0.008412,"floatMarketCap":27341033240.3194,"shortable":3,"shares":761000000,"floatShares":419533394,"preHourTrading":{"tag":"盘前","latestPrice":65.39,"preClose":64.25,"latestTime":"09:29 EST","volume":13181,"amount":858664.843435,"timestamp":1771424999190,"change":1.1400000000000006,"changeRate":0.017743190661478607},"postHourTrading":{"tag":"盘后","latestPrice":64.19,"preClose":64.25,"latestTime":"19:59 EST","volume":2705,"amount":173862.09,"timestamp":1771376352456,"change":-0.060000000000002274,"changeRate":-0.0009338521400778564},"overnightTrading":{"tag":"夜盘","latestPrice":64.6500015258789,"preClose":64.25,"latestTime":"20260218 04:00 EST","volume":338,"amount":21867,"timestamp":1771405201962,"change":0.40000152587890625,"changeRate":0.006225704682940175},"impliedVol":0.4875,"impliedVolPercentile":0.9363},{"symbol":"AMZN","nameCN":"Amazon.com","changeRate":0.014134,"change":2.843,"latestPrice":203.993,"close":203.993,"volume":9006095,"market":"US","high":204.95,"low":201.51,"preClose":201.15,"open":202.11,"turnoverRate":0.000934,"peRate":28.450906,"amplitude":0.017102,"marketValue":2180729234731.9229,"askSize":300,"bidSize":329,"askPrice":204.02,"bidPrice":203.97,"week52High":258.6,"week52Low":161.38,"changeRate5Day":-0.014336,"changeRate20Day":-0.116913,"changeRate60Day":-0.08396,"changeRateWTD":0.026173,"changeRateMTD":-0.147543,"changeRateQTD":-0.116225,"changeRateYTD":-0.116225,"amount":1832734148.505325,"eps":7.17,"lyrEps":7.17,"lyrPeRate":28.450907,"pbRate":5.305072,"volumeRatio":2.619208,"committee":0.954955,"roa":0.069281,"roe":0.222858,"changeRate5Min":-0.003989,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1967404554547.623,"shortable":3,"shares":10690216011,"floatShares":9644470911,"preHourTrading":{"tag":"盘前","latestPrice":202.16,"preClose":201.15,"latestTime":"09:29 EST","volume":796048,"amount":162117117.55712,"timestamp":1771424999999,"change":1.009999999999991,"changeRate":0.005021128511061352},"postHourTrading":{"tag":"盘后","latestPrice":201,"preClose":201.15,"latestTime":"19:59 EST","volume":5429335,"amount":1091897635.214201,"timestamp":1771376399071,"change":-0.15000000000000568,"changeRate":-0.0007457121551081565},"overnightTrading":{"tag":"夜盘","latestPrice":202.69000244140625,"preClose":201.14999389648438,"latestTime":"20260218 04:00 EST","volume":115286,"amount":23262802,"timestamp":1771405202054,"change":1.540008544921875,"changeRate":0.0076560208384316075},"impliedVol":0.3648,"impliedVolPercentile":0.5896},{"symbol":"BKNG","nameCN":"Booking Holdings","changeRate":0.013975,"change":57.86,"latestPrice":4198.01,"close":4198.01,"volume":43032,"market":"US","high":4208.91,"low":4100,"preClose":4140.15,"open":4106.26,"turnoverRate":0.001335,"peRate":27.398435,"amplitude":0.026306,"marketValue":135317877708.15,"askSize":11,"bidSize":1,"askPrice":4202.52,"bidPrice":4193.58,"week52High":5839.4136,"week52Low":4020.54,"changeRate5Day":-0.019418,"changeRate20Day":-0.164907,"changeRate60Day":-0.105049,"changeRateWTD":0.013865,"changeRateMTD":-0.160707,"changeRateQTD":-0.216106,"changeRateYTD":-0.216106,"amount":179382695.121094,"eps":153.220795,"lyrEps":172.69,"lyrPeRate":24.309514,"pbRate":-28.572187,"volumeRatio":1.45376,"committee":-0.833333,"roa":0.202494,"roe":225.736842,"changeRate5Min":0.001231,"earningDate":1771344000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":37.55,"divideRate":0.008945,"floatMarketCap":135317877708.15001,"shortable":3,"shares":32233815,"floatShares":32233815,"preHourTrading":{"tag":"盘前","latestPrice":4121,"preClose":4140.15,"latestTime":"09:27 EST","volume":541,"amount":2247079.4224,"timestamp":1771424870036,"change":-19.149999999999636,"changeRate":-0.0046254362764633255},"postHourTrading":{"tag":"盘后","latestPrice":4144,"preClose":4140.15,"latestTime":"19:55 EST","volume":14820,"amount":61357224.6737,"timestamp":1771376159142,"change":3.850000000000364,"changeRate":0.0009299179981402519},"overnightTrading":{"tag":"夜盘","latestPrice":4162.33984375,"preClose":4140.14990234375,"latestTime":"20260218 04:00 EST","volume":5,"amount":20759,"timestamp":1771405201937,"change":22.18994140625,"changeRate":0.0053596951631360535},"impliedVol":0.4627,"impliedVolPercentile":0.9323},{"symbol":"ALLY","nameCN":"Ally","changeRate":0.013805,"change":0.57,"latestPrice":41.86,"close":41.86,"volume":81597,"market":"US","high":41.9281,"low":41.37,"preClose":41.29,"open":41.39,"turnoverRate":0.000294,"peRate":17.662448,"amplitude":0.013517,"marketValue":12895106742.7,"askSize":176,"bidSize":26,"askPrice":41.86,"bidPrice":41.83,"week52High":47.27,"week52Low":29.52,"changeRate5Day":-0.012503,"changeRate20Day":-0.013201,"changeRate60Day":0.090104,"changeRateWTD":0.02598,"changeRateMTD":-0.009934,"changeRateQTD":-0.075734,"changeRateYTD":-0.075734,"amount":3410497.119232,"eps":2.37,"lyrEps":2.37,"lyrPeRate":17.662447,"pbRate":0.97883,"volumeRatio":0.446783,"committee":-0.742574,"roa":0.004393,"roe":0.057957,"changeRate5Min":0.000239,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.028667,"floatMarketCap":11608122298.5,"shortable":3,"shares":308053195,"floatShares":277308225,"preHourTrading":{"tag":"盘前","latestPrice":41.28,"preClose":41.29,"latestTime":"09:19 EST","volume":188,"amount":7805.329104,"timestamp":1771424367391,"change":-0.00999999999999801,"changeRate":-0.00024218939210457764},"postHourTrading":{"tag":"盘后","latestPrice":41,"preClose":41.29,"latestTime":"19:34 EST","volume":35020,"amount":1445954.33,"timestamp":1771374884756,"change":-0.28999999999999915,"changeRate":-0.007023492371034128},"overnightTrading":{"tag":"夜盘","latestPrice":41.66999816894531,"preClose":41.290000915527344,"latestTime":"20260218 04:00 EST","volume":9,"amount":374,"timestamp":1771405202054,"change":0.37999725341796875,"changeRate":0.009203130176610595},"impliedVol":0.388,"impliedVolPercentile":0.6215},{"symbol":"LAD","nameCN":"Lithia Motors","changeRate":0.013055,"change":3.93,"latestPrice":304.97,"close":304.97,"volume":19032,"market":"US","high":306.82,"low":297.6101,"preClose":301.04,"open":302.195,"turnoverRate":0.000889,"peRate":9.451242,"amplitude":0.030594,"marketValue":7395531649.1,"askSize":9,"bidSize":13,"askPrice":305.63,"bidPrice":304.67,"week52High":378.96,"week52Low":262.1,"changeRate5Day":-0.066085,"changeRate20Day":-0.065856,"changeRate60Day":0.036925,"changeRateWTD":0.012113,"changeRateMTD":-0.057105,"changeRateQTD":-0.082328,"changeRateYTD":-0.082328,"amount":5779408.200439,"eps":32.267715,"lyrEps":32.267716,"lyrPeRate":9.451242,"pbRate":1.115734,"volumeRatio":0.701791,"committee":0.181818,"roa":0.041921,"roe":0.124172,"changeRate5Min":0.001001,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.2,"divideRate":0.007214,"floatMarketCap":6525717563.000001,"shortable":3,"shares":24250030,"floatShares":21397900,"preHourTrading":{"tag":"盘前","latestPrice":301.04,"preClose":301.04,"latestTime":"08:02 EST","volume":12,"amount":3612.48,"timestamp":1771419751498,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":301.04,"preClose":301.04,"latestTime":"19:23 EST","volume":3221,"amount":969015.26,"timestamp":1771374220687,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":301.0400085449219,"preClose":301.0400085449219,"latestTime":"20260218 04:00 EST","volume":0,"amount":0,"timestamp":1771405200000,"change":0,"changeRate":0},"impliedVol":0.4323,"impliedVolPercentile":0.745},{"symbol":"LVS","nameCN":"Las Vegas Sands","changeRate":0.013039,"change":0.75,"latestPrice":58.27,"close":58.27,"volume":139883,"market":"US","high":58.27,"low":57.57,"preClose":57.52,"open":57.57,"turnoverRate":0.000435,"peRate":24.795746,"amplitude":0.01217,"marketValue":39152237829.21,"askSize":183,"bidSize":121,"askPrice":58.3,"bidPrice":58.25,"week52High":70.4545,"week52Low":30.18,"changeRate5Day":0.021922,"changeRate20Day":-0.004612,"changeRate60Day":-0.090242,"changeRateWTD":0.019598,"changeRateMTD":0.105064,"changeRateQTD":-0.104778,"changeRateYTD":-0.104778,"amount":8113517.091217,"eps":2.35,"lyrEps":2.354558,"lyrPeRate":24.747745,"pbRate":24.624049,"volumeRatio":0.579909,"committee":-0.203947,"roa":0.089965,"roe":0.732626,"changeRate5Min":0.001031,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.01802,"floatMarketCap":18718111257.440002,"shortable":3,"shares":671910723,"floatShares":321230672,"preHourTrading":{"tag":"盘前","latestPrice":57.44,"preClose":57.52,"latestTime":"09:21 EST","volume":371,"amount":21323.070293,"timestamp":1771424499525,"change":-0.0800000000000054,"changeRate":-0.0013908205841447392},"postHourTrading":{"tag":"盘后","latestPrice":57.5,"preClose":57.52,"latestTime":"18:49 EST","volume":58865,"amount":3384287.053,"timestamp":1771372178997,"change":-0.020000000000003126,"changeRate":-0.0003477051460362157},"overnightTrading":{"tag":"夜盘","latestPrice":57.7400016784668,"preClose":57.52000045776367,"latestTime":"20260218 04:00 EST","volume":116,"amount":6698,"timestamp":1771405202053,"change":0.220001220703125,"changeRate":0.0038247777981968126},"impliedVol":0.4093,"impliedVolPercentile":0.6773},{"symbol":"DIS","nameCN":"Walt Disney","changeRate":0.012946,"change":1.365,"latestPrice":106.805,"close":106.805,"volume":704862,"market":"US","high":107.01,"low":105.81,"preClose":105.44,"open":105.95,"turnoverRate":0.000397,"peRate":15.718825,"amplitude":0.011381,"marketValue":189406592874.335,"askSize":20,"bidSize":100,"askPrice":106.82,"bidPrice":106.79,"week52High":124.69,"week52Low":80.1,"changeRate5Day":-0.028692,"changeRate20Day":-0.032037,"changeRate60Day":0.020397,"changeRateWTD":0.01285,"changeRateMTD":-0.053147,"changeRateQTD":-0.06122,"changeRateYTD":-0.06122,"amount":75143778.72583,"eps":6.794719,"lyrEps":6.875831,"lyrPeRate":15.533395,"pbRate":1.746069,"volumeRatio":1.06662,"committee":-0.354839,"roa":0.043656,"roe":0.120237,"changeRate5Min":-0.001122,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2549,"divideRate":0.011749,"floatMarketCap":189406592874.33502,"shortable":3,"shares":1773386947,"floatShares":1773386947,"preHourTrading":{"tag":"盘前","latestPrice":105.95,"preClose":105.44,"latestTime":"09:29 EST","volume":6287,"amount":663787.747,"timestamp":1771424986082,"change":0.5100000000000051,"changeRate":0.004836874051593372},"postHourTrading":{"tag":"盘后","latestPrice":105.4154,"preClose":105.44,"latestTime":"19:59 EST","volume":936201,"amount":98711332.0164,"timestamp":1771376374459,"change":-0.024599999999992406,"changeRate":-0.0002333080424885471},"overnightTrading":{"tag":"夜盘","latestPrice":105.58999633789062,"preClose":105.44000244140625,"latestTime":"20260218 04:00 EST","volume":319,"amount":33651,"timestamp":1771405202042,"change":0.149993896484375,"changeRate":0.0014225520960863753},"impliedVol":0.3131,"impliedVolPercentile":0.51},{"symbol":"GM","nameCN":"General Motors","changeRate":0.012805,"change":1.04,"latestPrice":82.26,"close":82.26,"volume":710334,"market":"US","high":82.5125,"low":81.7,"preClose":81.22,"open":81.87,"turnoverRate":0.000788,"peRate":25.155963,"amplitude":0.010004,"marketValue":74363040000,"askSize":1,"bidSize":47,"askPrice":82.26,"bidPrice":82.24,"week52High":87.62,"week52Low":41.6,"changeRate5Day":0.024791,"changeRate20Day":0.057191,"changeRate60Day":0.200876,"changeRateWTD":0.014554,"changeRateMTD":-0.020714,"changeRateQTD":0.011559,"changeRateYTD":0.011559,"amount":58380835.75708,"eps":3.27,"lyrEps":3.27,"lyrPeRate":25.155963,"pbRate":1.216693,"volumeRatio":1.907887,"committee":0.958333,"roa":0.025381,"roe":0.043181,"changeRate5Min":-0.001214,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5701,"divideRate":0.00693,"floatMarketCap":74116260000,"shortable":3,"shares":904000000,"floatShares":901000000,"preHourTrading":{"tag":"盘前","latestPrice":81.57,"preClose":81.22,"latestTime":"09:29 EST","volume":7639,"amount":622767.916644,"timestamp":1771424970092,"change":0.3499999999999943,"changeRate":0.004309283427727091},"postHourTrading":{"tag":"盘后","latestPrice":81.42,"preClose":81.22,"latestTime":"19:59 EST","volume":855785,"amount":69529216.346,"timestamp":1771376354819,"change":0.20000000000000284,"changeRate":0.0024624476729869843},"overnightTrading":{"tag":"夜盘","latestPrice":81.66000366210938,"preClose":81.22000122070312,"latestTime":"20260218 04:00 EST","volume":1411,"amount":115118,"timestamp":1771405202031,"change":0.44000244140625,"changeRate":0.005417414858325471},"impliedVol":0.371,"impliedVolPercentile":0.6375}]}}}