US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

1,859.95

+15.070.82%

Number of Gainers:666

Number of Losers:349

Number of Flat:17

PE:- -

High:1,862.80

Open:1,845.04

Low:1,838.58

Close:1,844.87

Volume:4.58B

Turnover:579.32B

Market Cap:87.16T

Float Cap:81.46T

Loading ...

Constituent

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

ProShares UltraPro S&P500 ETF US UPRO	117.02	+1.85%	+2.13	5.02M	581.52M	4.62B
Crown Castle US CCI	88.07	+1.85%	+1.60	1.84M	161.48M	38.35B
British American Tobacco PLC US BTI	62.115	+1.84%	+1.13	3.74M	231.29M	135.52B
ICICI Bank US IBN	30.995	+1.82%	+0.5550	3.57M	110.19M	110.58B
Semtech US SMTC	86.5	+1.81%	+1.54	557.18K	48.28M	8.00B
Darden Restaurants US DRI	216.82	+1.80%	+3.84	490.74K	105.36M	24.96B
Stryker US SYK	379.365	+1.80%	+6.71	1.03M	386.36M	145.08B
iShares Core MSCI Emerging Markets ETF US IEMG	76.275	+1.80%	+1.35	19.70M	1.49B	147.50B
Carnival US CCL	32.115	+1.79%	+0.5650	9.82M	313.67M	45.76B
Winnebago US WGO	46.79	+1.78%	+0.8200	143.05K	6.67M	1.32B
GLOBAL X EMERGING MARKETS GREAT CONSUMER ETF US EMC	34.28	+1.78%	+0.6000	6.82K	232.31K	68.87M
NRG Energy Inc US NRG	178.115	+1.77%	+3.11	1.16M	207.29M	38.45B
The Kraft Heinz Company US KHC	24.415	+1.77%	+0.4250	6.58M	159.35M	28.90B
Fastly, Inc. US FSLY	18.39	+1.77%	+0.3200	16.61M	316.13M	2.75B
Expedia US EXPE	203.26	+1.75%	+3.50	2.15M	436.38M	24.91B
CoStar US CSGP	49.925	+1.74%	+0.8550	4.77M	241.11M	21.16B
Vertex Pharmaceuticals US VRTX	477.405	+1.73%	+8.14	573.82K	271.79M	121.13B
Monolithic Power US MPWR	1195.58	+1.73%	+20.36	203.55K	242.31M	58.24B
Meta Platforms, Inc. US META	655.93	+1.73%	+11.15	11.43M	7.47B	1.65T
Pool US POOL	222.12	+1.72%	+3.76	1.14M	248.08M	8.27B

1 ...4 5 6 7 8 ...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.itiger.com/stock/BK4585?page=6"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":1859.939,"timestamp":1771617939473,"preClose":1844.8682,"halted":0,"volume":4584250877,"delay":0,"changeRate":0.008169,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":15.070801,"latestTime":"02-20 15:05:39 EST","open":1845.0382,"high":1862.8018,"low":1838.582,"amount":579315294147.8733,"amplitude":0.013128,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1771621200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.052021,"peRate":28.142593,"turnoverRate":0.007907,"increases":663,"decrements":349,"flats":10,"marketCap":87159617138758,"floatMarketCap":81460798595686},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1862.8018,"amplitude":0.013128,"preClose":1844.8682,"low":1838.582,"pbRate":"5.052021","latestPrice":1859.9535,"volume":4583025373,"delay":0,"open":1845.0382,"prevYearClose":1827.5802,"prevWeekClose":1839.2717,"prevMonthClose":1866.3958,"prevQuarterClose":1827.5802,"fiveDayClose":1838.1968,"twentyDayClose":1861.1913,"sixtyDayClose":1757.4639,"secType":"PLATE","market":"US","turnoverRate":0.007907,"peRate":28.142593,"marketCap":87159617138758,"floatMarketCap":81460798595686,"timestamp":1771617936349,"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":666,"down":349,"flat":17},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:5,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"UPRO","nameCN":"ProShares UltraPro S&P500 ETF","changeRate":0.018539,"change":2.13,"latestPrice":117.02,"close":117.02,"volume":5017767,"market":"US","high":117.52,"low":113.41,"preClose":114.89,"open":113.7,"turnoverRate":0.127032,"peRate":0,"amplitude":0.035773,"marketValue":4622290000,"askSize":100,"bidSize":100,"askPrice":117.05,"bidPrice":117.03,"week52High":122.85,"week52Low":45.88,"changeRate5Day":0.031104,"changeRate20Day":-0.011655,"changeRate60Day":0.110457,"changeRateWTD":0.030922,"changeRateMTD":-0.021654,"changeRateQTD":0.010885,"changeRateYTD":0.010885,"amount":581521647.800354,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.148074,"committee":-0.384615,"roa":0,"roe":0,"changeRate5Min":0.003,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9758,"divideRate":0.008339,"floatMarketCap":4622290000,"shortable":3,"shares":39500000,"floatShares":39500000,"preHourTrading":{"tag":"盘前","latestPrice":113.63,"preClose":114.89,"latestTime":"09:29 EST","volume":105503,"amount":12059101.040575,"timestamp":1771597799999,"change":-1.2600000000000051,"changeRate":-0.010967011924449517},"postHourTrading":{"tag":"盘后","latestPrice":115.33,"preClose":114.89,"latestTime":"19:59 EST","volume":83288,"amount":9573937.1719,"timestamp":1771549185569,"change":0.4399999999999977,"changeRate":0.003829750195839479},"overnightTrading":{"tag":"夜盘","latestPrice":115.87999725341797,"preClose":114.88999938964844,"latestTime":"20260220 04:00 EST","volume":33264,"amount":3845389,"timestamp":1771578002346,"change":0.9899978637695312,"changeRate":0.008616919392713739},"impliedVol":0.5204,"impliedVolPercentile":0.498},{"symbol":"CCI","nameCN":"Crown Castle","changeRate":0.018504,"change":1.6,"latestPrice":88.07,"close":88.07,"volume":1840385,"market":"US","high":88.345,"low":85.9001,"preClose":86.47,"open":86.715,"turnoverRate":0.004237,"peRate":86.681532,"amplitude":0.028275,"marketValue":38352636410.7,"askSize":139,"bidSize":201,"askPrice":88.14,"bidPrice":88.06,"week52High":115.76,"week52Low":77.01,"changeRate5Day":0.002961,"changeRate20Day":0.021812,"changeRate60Day":-0.021553,"changeRateWTD":-0.025559,"changeRateMTD":0.014514,"changeRateQTD":-0.009002,"changeRateYTD":-0.009002,"amount":161476400.963211,"eps":1.016018,"lyrEps":1.016018,"lyrPeRate":86.681535,"pbRate":-23.45727,"volumeRatio":0.539506,"committee":0.182353,"roa":0.040581,"roe":-2.066789,"changeRate5Min":0.001934,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.754,"divideRate":0.05398,"floatMarketCap":38255872756.78999,"shortable":3,"shares":435479010,"floatShares":434380297,"preHourTrading":{"tag":"盘前","latestPrice":86.3,"preClose":86.47,"latestTime":"09:26 EST","volume":94,"amount":8110.64994,"timestamp":1771597606954,"change":-0.1700000000000017,"changeRate":-0.001965999768705929},"postHourTrading":{"tag":"盘后","latestPrice":86.47,"preClose":86.47,"latestTime":"19:54 EST","volume":65202,"amount":5638026.39,"timestamp":1771548841325,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":86.47000122070312,"preClose":86.47000122070312,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.3029,"impliedVolPercentile":0.7769},{"symbol":"BTI","nameCN":"British American Tobacco PLC","changeRate":0.018446,"change":1.125,"latestPrice":62.115,"close":62.115,"volume":3735754,"market":"US","high":62.3,"low":61.52,"preClose":60.99,"open":62,"turnoverRate":0.00207,"peRate":13.22012,"amplitude":0.012789,"marketValue":135518474121.51,"askSize":191,"bidSize":410,"askPrice":62.13,"bidPrice":62.12,"week52High":63.025,"week52Low":37.31,"changeRate5Day":0.024831,"changeRate20Day":0.066901,"changeRate60Day":0.124253,"changeRateWTD":0.04395,"changeRateMTD":0.023649,"changeRateQTD":0.097051,"changeRateYTD":0.097051,"amount":231288153.732224,"eps":4.69852,"lyrEps":4.69852,"lyrPeRate":13.22012,"pbRate":2.827661,"volumeRatio":0.657168,"committee":0.364393,"roa":0.053442,"roe":0.158243,"changeRate5Min":-0.000322,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4504,"divideRate":0.039449,"floatMarketCap":112123960794.69,"shortable":3,"shares":2181735074,"floatShares":1805102806,"preHourTrading":{"tag":"盘前","latestPrice":61.96,"preClose":60.99,"latestTime":"09:29 EST","volume":54218,"amount":3330132.45288,"timestamp":1771597799241,"change":0.9699999999999989,"changeRate":0.015904246597802898},"postHourTrading":{"tag":"盘后","latestPrice":60.86,"preClose":60.99,"latestTime":"19:56 EST","volume":304695,"amount":18456978.5763,"timestamp":1771549004767,"change":-0.13000000000000256,"changeRate":-0.002131496966715897},"overnightTrading":{"tag":"夜盘","latestPrice":60.439998626708984,"preClose":60.9900016784668,"latestTime":"20260220 04:00 EST","volume":1351,"amount":81962,"timestamp":1771578002391,"change":-0.5500030517578125,"changeRate":-0.009017921571102322},"impliedVol":0.2844,"impliedVolPercentile":0.6215},{"symbol":"IBN","nameCN":"ICICI Bank","changeRate":0.018233,"change":0.555,"latestPrice":30.995,"close":30.995,"volume":3568006,"market":"US","high":31.125,"low":30.41,"preClose":30.44,"open":30.54,"turnoverRate":0.001003,"peRate":19.012119,"amplitude":0.023489,"marketValue":110583023587.22,"askSize":400,"bidSize":500,"askPrice":31.01,"bidPrice":30.99,"week52High":34.565,"week52Low":27.46,"changeRate5Day":-0.008477,"changeRate20Day":0.062929,"changeRate60Day":0.0047,"changeRateWTD":0.012247,"changeRateMTD":0.058211,"changeRateQTD":0.040101,"changeRateYTD":0.040101,"amount":110187766.866505,"eps":1.630276,"lyrEps":1.66511,"lyrPeRate":18.614386,"pbRate":0.031709,"volumeRatio":1.022776,"committee":0.111111,"roa":0.021422,"roe":0.167978,"changeRate5Min":0.000323,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.245,"divideRate":0.007905,"floatMarketCap":110216288856.52501,"shortable":3,"shares":3567769756,"floatShares":3555937695,"preHourTrading":{"tag":"盘前","latestPrice":30.63,"preClose":30.44,"latestTime":"08:20 EST","volume":42,"amount":1282.37004,"timestamp":1771593606557,"change":0.18999999999999773,"changeRate":0.0062417871222075465},"postHourTrading":{"tag":"盘后","latestPrice":30.44,"preClose":30.44,"latestTime":"18:40 EST","volume":194516,"amount":5921178.283,"timestamp":1771544421035,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":30.610000610351562,"preClose":30.440000534057617,"latestTime":"20260220 04:00 EST","volume":500,"amount":15299,"timestamp":1771578002341,"change":0.1700000762939453,"changeRate":0.005584759307206376},"impliedVol":0.222,"impliedVolPercentile":0.6335},{"symbol":"SMTC","nameCN":"Semtech","changeRate":0.018126,"change":1.54,"latestPrice":86.5,"close":86.5,"volume":557184,"market":"US","high":88.6,"low":84.25,"preClose":84.96,"open":84.9,"turnoverRate":0.006511,"peRate":279.935288,"amplitude":0.051201,"marketValue":8004714930.5,"askSize":35,"bidSize":37,"askPrice":86.51,"bidPrice":86.35,"week52High":92.5,"week52Low":24.05,"changeRate5Day":-0.000347,"changeRate20Day":0.079631,"changeRate60Day":0.354738,"changeRateWTD":-0.00706,"changeRateMTD":0.084639,"changeRateQTD":0.173836,"changeRateYTD":0.173836,"amount":48275947.520508,"eps":0.309,"lyrEps":-2.260927,"lyrPeRate":0,"pbRate":14.151207,"volumeRatio":0.638187,"committee":0.027778,"roa":0.056302,"roe":0.134107,"changeRate5Min":-0.000173,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7402027651,"shortable":3,"shares":92540057,"floatShares":85572574,"preHourTrading":{"tag":"盘前","latestPrice":84.9,"preClose":84.96,"latestTime":"08:33 EST","volume":216,"amount":18341.49096,"timestamp":1771594400683,"change":-0.05999999999998806,"changeRate":-0.0007062146892653963},"postHourTrading":{"tag":"盘后","latestPrice":84.96,"preClose":84.96,"latestTime":"17:59 EST","volume":21365,"amount":1815121.81,"timestamp":1771541972668,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":84.9000015258789,"preClose":84.95999908447266,"latestTime":"20260220 04:00 EST","volume":121,"amount":10277,"timestamp":1771578002286,"change":-0.05999755859375,"changeRate":-0.000706185960926113},"impliedVol":0.8658,"impliedVolPercentile":0.8446},{"symbol":"DRI","nameCN":"Darden Restaurants","changeRate":0.01803,"change":3.84,"latestPrice":216.82,"close":216.82,"volume":490741,"market":"US","high":216.88,"low":212.65,"preClose":212.98,"open":214.415,"turnoverRate":0.004262,"peRate":22.721231,"amplitude":0.019861,"marketValue":24964491968.18,"askSize":15,"bidSize":3,"askPrice":216.78,"bidPrice":216.56,"week52High":228.27,"week52Low":169,"changeRate5Day":0.018604,"changeRate20Day":0.056834,"changeRate60Day":0.240957,"changeRateWTD":0.025154,"changeRateMTD":0.087635,"changeRateQTD":0.178241,"changeRateYTD":0.178241,"amount":105358938.706635,"eps":9.542617,"lyrEps":8.868175,"lyrPeRate":24.449224,"pbRate":11.999852,"volumeRatio":0.493677,"committee":-0.666667,"roa":0.071977,"roe":0.541035,"changeRate5Min":-0.000023,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.8,"divideRate":0.02675,"floatMarketCap":24964491968.18,"shortable":3,"shares":115139249,"floatShares":115139249,"preHourTrading":{"tag":"盘前","latestPrice":212.98,"preClose":212.98,"latestTime":"09:09 EST","volume":7742,"amount":1648869.94692,"timestamp":1771596573407,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":212.98,"preClose":212.98,"latestTime":"18:56 EST","volume":88187,"amount":18781792.92,"timestamp":1771545380145,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":212.97999572753906,"preClose":212.97999572753906,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.3514,"impliedVolPercentile":0.761},{"symbol":"SYK","nameCN":"Stryker","changeRate":0.017992,"change":6.705,"latestPrice":379.365,"close":379.365,"volume":1028909,"market":"US","high":379.53,"low":370.15,"preClose":372.66,"open":374.8,"turnoverRate":0.002986,"peRate":45.162502,"amplitude":0.02517,"marketValue":145078147223.52,"askSize":40,"bidSize":13,"askPrice":379.43,"bidPrice":379.3,"week52High":404.87,"week52Low":329.1608,"changeRate5Day":0.036941,"changeRate20Day":0.057699,"changeRate60Day":0.030127,"changeRateWTD":0.036375,"changeRateMTD":0.026532,"changeRateQTD":0.079367,"changeRateYTD":0.079367,"amount":386362739.855347,"eps":8.4,"lyrEps":8.4,"lyrPeRate":45.1625,"pbRate":6.470925,"volumeRatio":0.545945,"committee":-0.622642,"roa":0.079226,"roe":0.150787,"changeRate5Min":-0.000013,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4,"divideRate":0.008962,"floatMarketCap":130730028777.6,"shortable":3,"shares":382423648,"floatShares":344602240,"preHourTrading":{"tag":"盘前","latestPrice":373.51,"preClose":372.66,"latestTime":"09:25 EST","volume":7013,"amount":2613556.4503,"timestamp":1771597558013,"change":0.8499999999999659,"changeRate":0.002280899479418145},"postHourTrading":{"tag":"盘后","latestPrice":372,"preClose":372.66,"latestTime":"19:57 EST","volume":162283,"amount":60476179.9564,"timestamp":1771549076283,"change":-0.660000000000025,"changeRate":-0.001771051360489521},"overnightTrading":{"tag":"夜盘","latestPrice":372.6600036621094,"preClose":372.6600036621094,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.2479,"impliedVolPercentile":0.5817},{"symbol":"IEMG","nameCN":"iShares Core MSCI Emerging Markets ETF","changeRate":0.01795,"change":1.345,"latestPrice":76.275,"close":76.275,"volume":19697184,"market":"US","high":76.34,"low":74.78,"preClose":74.93,"open":74.79,"turnoverRate":0.010186,"peRate":10.962731,"amplitude":0.020819,"marketValue":147500595000,"askSize":5510,"bidSize":4408,"askPrice":76.28,"bidPrice":76.27,"week52High":76.34,"week52Low":47.29,"changeRate5Day":0.021768,"changeRate20Day":0.059964,"changeRate60Day":0.163083,"changeRateWTD":0.017407,"changeRateMTD":0.051199,"changeRateQTD":0.134707,"changeRateYTD":0.134707,"amount":1485334962.61084,"eps":6.957664,"lyrEps":6.957664,"lyrPeRate":10.962731,"pbRate":1.454699,"volumeRatio":1.417184,"committee":-0.111111,"roa":0.014704,"roe":0.156645,"changeRate5Min":0.000723,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.872213,"divideRate":0.024546,"floatMarketCap":147500595000,"shortable":3,"shares":1933800000,"floatShares":1933800000,"preHourTrading":{"tag":"盘前","latestPrice":74.81,"preClose":74.93,"latestTime":"09:29 EST","volume":2124,"amount":159143.63112,"timestamp":1771597748869,"change":-0.12000000000000455,"changeRate":-0.0016014947284132461},"postHourTrading":{"tag":"盘后","latestPrice":75.12,"preClose":74.93,"latestTime":"19:59 EST","volume":105333,"amount":7893036.3058,"timestamp":1771549174189,"change":0.18999999999999773,"changeRate":0.00253569998665418},"overnightTrading":{"tag":"夜盘","latestPrice":75.11000061035156,"preClose":74.93000030517578,"latestTime":"20260220 04:00 EST","volume":375,"amount":28184,"timestamp":1771578002394,"change":0.18000030517578125,"changeRate":0.0024022461556475897},"impliedVol":0.217,"impliedVolPercentile":0.9721},{"symbol":"CCL","nameCN":"Carnival","changeRate":0.017908,"change":0.565,"latestPrice":32.115,"close":32.115,"volume":9815349,"market":"US","high":32.36,"low":31.4,"preClose":31.55,"open":31.55,"turnoverRate":0.007771,"peRate":15.904357,"amplitude":0.030428,"marketValue":45763875000,"askSize":302,"bidSize":618,"askPrice":32.12,"bidPrice":32.11,"week52High":34.03,"week52Low":15.07,"changeRate5Day":-0.014877,"changeRate20Day":0.127238,"changeRate60Day":0.209149,"changeRateWTD":0.010859,"changeRateMTD":0.069787,"changeRateQTD":0.051572,"changeRateYTD":0.051572,"amount":313667580.035992,"eps":2.019258,"lyrEps":2.019258,"lyrPeRate":15.904357,"pbRate":3.725486,"volumeRatio":0.560167,"committee":0.343478,"roa":0.054085,"roe":0.256326,"changeRate5Min":0.002341,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":40561245000,"shortable":3,"shares":1425000000,"floatShares":1263000000,"preHourTrading":{"tag":"盘前","latestPrice":31.53,"preClose":31.55,"latestTime":"09:29 EST","volume":71736,"amount":2275990.740576,"timestamp":1771597770111,"change":-0.019999999999999574,"changeRate":-0.0006339144215530768},"postHourTrading":{"tag":"盘后","latestPrice":31.59,"preClose":31.55,"latestTime":"19:58 EST","volume":3444180,"amount":108664575.5819,"timestamp":1771549100640,"change":0.03999999999999915,"changeRate":0.0012678288431061536},"overnightTrading":{"tag":"夜盘","latestPrice":31.59000015258789,"preClose":31.549999237060547,"latestTime":"20260220 04:00 EST","volume":14421,"amount":455369,"timestamp":1771578002403,"change":0.04000091552734375,"changeRate":0.0012678578920647403},"impliedVol":0.5406,"impliedVolPercentile":0.8207},{"symbol":"WGO","nameCN":"Winnebago","changeRate":0.017838,"change":0.82,"latestPrice":46.79,"close":46.79,"volume":143052,"market":"US","high":47.56,"low":45.635,"preClose":45.97,"open":45.79,"turnoverRate":0.005296,"peRate":36.403557,"amplitude":0.041875,"marketValue":1319815777.01,"askSize":49,"bidSize":90,"askPrice":47,"bidPrice":46.8,"week52High":50.16,"week52Low":28,"changeRate5Day":0.00732,"changeRate20Day":-0.035059,"changeRate60Day":0.3457,"changeRateWTD":0.005372,"changeRateMTD":0.019168,"changeRateQTD":0.154738,"changeRateYTD":0.154738,"amount":6665550.67923,"eps":1.285314,"lyrEps":0.911347,"lyrPeRate":51.341586,"pbRate":1.06989,"volumeRatio":0.490024,"committee":0.294964,"roa":0.020309,"roe":0.029428,"changeRate5Min":-0.003408,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3693,"divideRate":0.029265,"floatMarketCap":1263938550.74,"shortable":3,"shares":28207219,"floatShares":27013006,"postHourTrading":{"tag":"盘后","latestPrice":45.97,"preClose":45.97,"latestTime":"16:38 EST","volume":12885,"amount":592323.45,"timestamp":1771537110912,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":45.970001220703125,"preClose":45.970001220703125,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.478,"impliedVolPercentile":0.1633},{"symbol":"EMC","nameCN":"GLOBAL X EMERGING MARKETS GREAT CONSUMER ETF","changeRate":0.017815,"change":0.6,"latestPrice":34.28,"close":34.28,"volume":6815,"market":"US","high":34.28,"low":33.71,"preClose":33.68,"open":33.71,"turnoverRate":0.003392,"peRate":0,"amplitude":0.016924,"marketValue":68871056.72,"askSize":100,"bidSize":500,"askPrice":34.62,"bidPrice":34.24,"week52High":35.69,"week52Low":23,"changeRate5Day":0.020846,"changeRate20Day":0.060315,"changeRate60Day":0.163217,"changeRateWTD":0.016457,"changeRateMTD":0.039733,"changeRateQTD":0.115043,"changeRateYTD":0.115043,"amount":232307.518768,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.489588,"committee":0.666667,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2394,"divideRate":0.006984,"floatMarketCap":68871056.72,"shortable":3,"shares":2009074,"floatShares":2009074,"postHourTrading":{"tag":"盘后","latestPrice":33.68,"preClose":33.68,"latestTime":"16:10 EST","volume":8,"amount":269.44,"timestamp":1771535404855,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":33.68000030517578,"preClose":33.68000030517578,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"NRG","nameCN":"NRG Energy Inc","changeRate":0.017742,"change":3.105,"latestPrice":178.115,"close":178.115,"volume":1161471,"market":"US","high":180.105,"low":174,"preClose":175.01,"open":175.14,"turnoverRate":0.005416,"peRate":26.289753,"amplitude":0.034884,"marketValue":38453141905.92,"askSize":1,"bidSize":104,"askPrice":178.15,"bidPrice":177.88,"week52High":180.54,"week52Low":79.57,"changeRate5Day":0.100834,"changeRate20Day":0.178867,"changeRate60Day":0.118813,"changeRateWTD":0.033449,"changeRateMTD":0.166972,"changeRateQTD":0.118532,"changeRateYTD":0.118532,"amount":207286525.648224,"eps":6.775073,"lyrEps":4.99,"lyrPeRate":35.694389,"pbRate":29.131168,"volumeRatio":0.589213,"committee":0.980952,"roa":0.068088,"roe":0.64187,"changeRate5Min":-0.000421,"earningDate":1771862400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.76,"divideRate":0.009881,"floatMarketCap":38197003095.825005,"shortable":3,"shares":215889408,"floatShares":214451355,"preHourTrading":{"tag":"盘前","latestPrice":174.4095,"preClose":175.01,"latestTime":"09:20 EST","volume":156,"amount":27381.90312,"timestamp":1771597238585,"change":-0.6004999999999825,"changeRate":-0.003431232500999843},"postHourTrading":{"tag":"盘后","latestPrice":175.01,"preClose":175.01,"latestTime":"19:59 EST","volume":31877,"amount":5578931.2987,"timestamp":1771549180217,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":175.10000610351562,"preClose":175.00999450683594,"latestTime":"20260220 04:00 EST","volume":91,"amount":15917,"timestamp":1771578002367,"change":0.0900115966796875,"changeRate":0.0005143226073078451},"impliedVol":0.5291,"impliedVolPercentile":0.7649},{"symbol":"KHC","nameCN":"The Kraft Heinz Company","changeRate":0.017716,"change":0.425,"latestPrice":24.415,"close":24.415,"volume":6582093,"market":"US","high":24.439,"low":23.915,"preClose":23.99,"open":24.09,"turnoverRate":0.007728,"peRate":0,"amplitude":0.021842,"marketValue":28898950961.285,"askSize":2080,"bidSize":1653,"askPrice":24.42,"bidPrice":24.41,"week52High":33.35,"week52Low":21.985,"changeRate5Day":0.003906,"changeRate20Day":0.074604,"changeRate60Day":-0.034599,"changeRateWTD":-0.015524,"changeRateMTD":0.028433,"changeRateQTD":0.006804,"changeRateYTD":0.006804,"amount":159351611.80838,"eps":-4.93,"lyrEps":-4.93,"lyrPeRate":0,"pbRate":0.693619,"volumeRatio":0.475024,"committee":-0.114385,"roa":0.034977,"roe":-0.128366,"changeRate5Min":0.000849,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5994,"divideRate":0.065509,"floatMarketCap":20795070497.114998,"shortable":3,"shares":1183655579,"floatShares":851733381,"preHourTrading":{"tag":"盘前","latestPrice":24.05,"preClose":23.99,"latestTime":"09:29 EST","volume":14769,"amount":354441.998988,"timestamp":1771597783072,"change":0.060000000000002274,"changeRate":0.0025010421008754597},"postHourTrading":{"tag":"盘后","latestPrice":24.0446,"preClose":23.99,"latestTime":"19:59 EST","volume":409580,"amount":9825911.8364,"timestamp":1771549185620,"change":0.05460000000000065,"changeRate":0.0022759483117966092},"overnightTrading":{"tag":"夜盘","latestPrice":24.020000457763672,"preClose":23.989999771118164,"latestTime":"20260220 04:00 EST","volume":400,"amount":9612,"timestamp":1771578002403,"change":0.030000686645507812,"changeRate":0.0012505496845242152},"impliedVol":0.3446,"impliedVolPercentile":0.8327},{"symbol":"FSLY","nameCN":"Fastly, Inc.","changeRate":0.017709,"change":0.32,"latestPrice":18.39,"close":18.39,"volume":16612765,"market":"US","high":19.9699,"low":17.91,"preClose":18.07,"open":17.96,"turnoverRate":0.121804,"peRate":0,"amplitude":0.113996,"marketValue":2747466000,"askSize":100,"bidSize":114,"askPrice":18.4,"bidPrice":18.37,"week52High":20.27,"week52Low":4.65,"changeRate5Day":0.146509,"changeRate20Day":0.960554,"changeRate60Day":0.68561,"changeRateWTD":0.007119,"changeRateMTD":0.988108,"changeRateQTD":0.806483,"changeRateYTD":0.806483,"amount":316129078.667936,"eps":-0.83,"lyrEps":-0.83,"lyrPeRate":0,"pbRate":2.955606,"volumeRatio":0.405282,"committee":0.065421,"roa":-0.049587,"roe":-0.12843,"changeRate5Min":0.003273,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2508198822.42,"shortable":0,"shares":149400000,"floatShares":136389278,"preHourTrading":{"tag":"盘前","latestPrice":17.89,"preClose":18.07,"latestTime":"09:28 EST","volume":108960,"amount":1954259.92512,"timestamp":1771597710027,"change":-0.17999999999999972,"changeRate":-0.009961261759822895},"postHourTrading":{"tag":"盘后","latestPrice":18.04,"preClose":18.07,"latestTime":"19:58 EST","volume":960927,"amount":17348801.7044,"timestamp":1771549102091,"change":-0.030000000000001137,"changeRate":-0.0016602102933038815},"overnightTrading":{"tag":"夜盘","latestPrice":18.139999389648438,"preClose":18.06999969482422,"latestTime":"20260220 04:00 EST","volume":8060,"amount":146810,"timestamp":1771578002392,"change":0.06999969482421875,"changeRate":0.003873807194599385},"impliedVol":0.9263,"impliedVolPercentile":0.6255},{"symbol":"EXPE","nameCN":"Expedia","changeRate":0.017521,"change":3.5,"latestPrice":203.26,"close":203.26,"volume":2145011,"market":"US","high":206.53,"low":196.51,"preClose":199.76,"open":199.86,"turnoverRate":0.01839,"peRate":20.719673,"amplitude":0.05016,"marketValue":24905958998.9,"askSize":241,"bidSize":590,"askPrice":203.46,"bidPrice":203.22,"week52High":303.8,"week52Low":130.01,"changeRate5Day":-0.105527,"changeRate20Day":-0.273189,"changeRate60Day":-0.178714,"changeRateWTD":-0.044247,"changeRateMTD":-0.232518,"changeRateQTD":-0.282553,"changeRateYTD":-0.282553,"amount":436380879.425491,"eps":9.81,"lyrEps":9.81,"lyrPeRate":20.719674,"pbRate":19.397164,"volumeRatio":0.457727,"committee":0.979866,"roa":0.057723,"roe":0.486719,"changeRate5Min":0.000397,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6,"divideRate":0.007872,"floatMarketCap":23708239692.42,"shortable":3,"shares":122532515,"floatShares":116639967,"preHourTrading":{"tag":"盘前","latestPrice":198.27,"preClose":199.76,"latestTime":"09:28 EST","volume":2755,"amount":550210.44455,"timestamp":1771597680019,"change":-1.4899999999999807,"changeRate":-0.007458950740888971},"postHourTrading":{"tag":"盘后","latestPrice":198.2871,"preClose":199.76,"latestTime":"19:58 EST","volume":133025,"amount":26572389.3277,"timestamp":1771549099431,"change":-1.4728999999999814,"changeRate":-0.007373348017621053},"overnightTrading":{"tag":"夜盘","latestPrice":199.5,"preClose":199.75999450683594,"latestTime":"20260220 04:00 EST","volume":13,"amount":2593,"timestamp":1771578002396,"change":-0.2599945068359375,"changeRate":-0.0013015344112208627},"impliedVol":0.4663,"impliedVolPercentile":0.5139},{"symbol":"CSGP","nameCN":"CoStar","changeRate":0.017424,"change":0.855,"latestPrice":49.925,"close":49.925,"volume":4770386,"market":"US","high":52.08,"low":49.43,"preClose":49.07,"open":50.05,"turnoverRate":0.011413,"peRate":1018.607309,"amplitude":0.054004,"marketValue":21159352840.675,"askSize":275,"bidSize":518,"askPrice":49.94,"bidPrice":49.91,"week52High":97.43,"week52Low":43.8,"changeRate5Day":0.108705,"changeRate20Day":-0.246529,"changeRate60Day":-0.257621,"changeRateWTD":0.109691,"changeRateMTD":-0.188211,"changeRateQTD":-0.25751,"changeRateYTD":-0.25751,"amount":241108870.003349,"eps":0.049013,"lyrEps":0.341373,"lyrPeRate":146.247653,"pbRate":2.455878,"volumeRatio":0.730172,"committee":0.306431,"roa":-0.003976,"roe":0.002519,"changeRate5Min":0.002108,"earningDate":1771862400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":20867920795.449997,"shortable":3,"shares":423822791,"floatShares":417985394,"preHourTrading":{"tag":"盘前","latestPrice":50.29,"preClose":49.07,"latestTime":"09:25 EST","volume":7929,"amount":395015.6439,"timestamp":1771597500040,"change":1.2199999999999989,"changeRate":0.02486244141023026},"postHourTrading":{"tag":"盘后","latestPrice":50.09,"preClose":49.07,"latestTime":"19:51 EST","volume":572650,"amount":28100568.08,"timestamp":1771548693790,"change":1.0200000000000031,"changeRate":0.02078663134297948},"overnightTrading":{"tag":"夜盘","latestPrice":49.72999954223633,"preClose":49.06999969482422,"latestTime":"20260220 04:00 EST","volume":3304,"amount":163793,"timestamp":1771578002362,"change":0.6599998474121094,"changeRate":0.013450170195980753},"impliedVol":0.6579,"impliedVolPercentile":0.9801},{"symbol":"VRTX","nameCN":"Vertex Pharmaceuticals","changeRate":0.017335,"change":8.135,"latestPrice":477.405,"close":477.405,"volume":573820,"market":"US","high":479.12,"low":465,"preClose":469.27,"open":466.94,"turnoverRate":0.002262,"peRate":31.162207,"amplitude":0.030089,"marketValue":121126638513.555,"askSize":12,"bidSize":1165,"askPrice":477.44,"bidPrice":477.13,"week52High":519.68,"week52Low":362.5,"changeRate5Day":0.026633,"changeRate20Day":0.021515,"changeRate60Day":0.118673,"changeRateWTD":-0.028618,"changeRateMTD":0.015971,"changeRateQTD":0.053037,"changeRateYTD":0.053037,"amount":271791678.215332,"eps":15.32,"lyrEps":15.32,"lyrPeRate":31.162206,"pbRate":6.489228,"volumeRatio":0.358569,"committee":0.979609,"roa":0.121621,"roe":0.225411,"changeRate5Min":0.001363,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":121126638513.555,"shortable":3,"shares":253718831,"floatShares":253718831,"preHourTrading":{"tag":"盘前","latestPrice":467.99,"preClose":469.27,"latestTime":"09:28 EST","volume":374,"amount":174731.0048,"timestamp":1771597680048,"change":-1.2799999999999727,"changeRate":-0.002727640803801591},"postHourTrading":{"tag":"盘后","latestPrice":470.34,"preClose":469.27,"latestTime":"19:50 EST","volume":93753,"amount":43995507.7788,"timestamp":1771548610382,"change":1.0699999999999932,"changeRate":0.002280137234427927},"overnightTrading":{"tag":"夜盘","latestPrice":468.69000244140625,"preClose":469.2699890136719,"latestTime":"20260220 04:00 EST","volume":172,"amount":80549,"timestamp":1771578002261,"change":-0.579986572265625,"changeRate":-0.0012359336540669502},"impliedVol":0.4216,"impliedVolPercentile":0.9402},{"symbol":"MPWR","nameCN":"Monolithic Power","changeRate":0.017324,"change":20.36,"latestPrice":1195.58,"close":1195.58,"volume":203552,"market":"US","high":1204.7,"low":1160.31,"preClose":1175.22,"open":1160.31,"turnoverRate":0.004421,"peRate":93.77098,"amplitude":0.037772,"marketValue":58235506220,"askSize":100,"bidSize":11,"askPrice":1196.97,"bidPrice":1194.77,"week52High":1250,"week52Low":438.86,"changeRate5Day":0.034301,"changeRate20Day":0.110442,"changeRate60Day":0.370528,"changeRateWTD":0.020581,"changeRateMTD":0.063541,"changeRateQTD":0.319101,"changeRateYTD":0.319101,"amount":242313672.863281,"eps":12.75,"lyrEps":12.75,"lyrPeRate":93.77098,"pbRate":15.652257,"volumeRatio":0.52111,"committee":-0.782178,"roa":0.116731,"roe":0.179404,"changeRate5Min":0.002684,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.24,"divideRate":0.005219,"floatMarketCap":55051078890,"shortable":3,"shares":48709000,"floatShares":46045500,"preHourTrading":{"tag":"盘前","latestPrice":1165,"preClose":1175.22,"latestTime":"09:25 EST","volume":119,"amount":140594.3112,"timestamp":1771597506689,"change":-10.220000000000027,"changeRate":-0.00869624410748628},"postHourTrading":{"tag":"盘后","latestPrice":1175.22,"preClose":1175.22,"latestTime":"19:58 EST","volume":10987,"amount":12912748.3421,"timestamp":1771549128809,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1187.780029296875,"preClose":1175.219970703125,"latestTime":"20260220 04:00 EST","volume":226,"amount":267716,"timestamp":1771578002407,"change":12.56005859375,"changeRate":0.01068741078849725},"impliedVol":0.5139,"impliedVolPercentile":0.4661},{"symbol":"META","nameCN":"Meta Platforms, Inc.","changeRate":0.017293,"change":11.15,"latestPrice":655.93,"close":655.93,"volume":11430148,"market":"US","high":663.3499,"low":638.78,"preClose":644.78,"open":639.112,"turnoverRate":0.005281,"peRate":27.923798,"amplitude":0.038106,"marketValue":1653289666700.21,"askSize":1,"bidSize":10,"askPrice":656.15,"bidPrice":655.94,"week52High":796.25,"week52Low":479.8,"changeRate5Day":0.009418,"changeRate20Day":0.012816,"changeRate60Day":0.103795,"changeRateWTD":0.025259,"changeRateMTD":-0.084536,"changeRateQTD":-0.006302,"changeRateYTD":-0.006302,"amount":7473565713.418457,"eps":23.49,"lyrEps":23.49,"lyrPeRate":27.923797,"pbRate":7.610324,"volumeRatio":1.025977,"committee":0.818182,"roa":0.162122,"roe":0.30238,"changeRate5Min":0.001573,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.1,"divideRate":0.003202,"floatMarketCap":1419767921278.41,"shortable":3,"shares":2520527597,"floatShares":2164511337,"preHourTrading":{"tag":"盘前","latestPrice":639.74,"preClose":644.78,"latestTime":"09:29 EST","volume":71027,"amount":45675283.1711,"timestamp":1771597799999,"change":-5.039999999999964,"changeRate":-0.007816619622196663},"postHourTrading":{"tag":"盘后","latestPrice":646.7,"preClose":644.78,"latestTime":"19:59 EST","volume":766950,"amount":494524475.052895,"timestamp":1771549192648,"change":1.9200000000000728,"changeRate":0.0029777598560750533},"overnightTrading":{"tag":"夜盘","latestPrice":646.989990234375,"preClose":644.780029296875,"latestTime":"20260220 04:00 EST","volume":13015,"amount":8419926,"timestamp":1771578002396,"change":2.2099609375,"changeRate":0.0034274649292564724},"impliedVol":0.3418,"impliedVolPercentile":0.3984},{"symbol":"POOL","nameCN":"Pool","changeRate":0.017219,"change":3.76,"latestPrice":222.12,"close":222.12,"volume":1139203,"market":"US","high":222.45,"low":211.56,"preClose":218.36,"open":218.02,"turnoverRate":0.034888,"peRate":20.32787,"amplitude":0.049872,"marketValue":8273855386.08,"askSize":38,"bidSize":10,"askPrice":222.12,"bidPrice":222.04,"week52High":374.74,"week52Low":211.56,"changeRate5Day":-0.175991,"changeRate20Day":-0.167529,"changeRate60Day":-0.074423,"changeRateWTD":-0.164428,"changeRateMTD":-0.125822,"changeRateQTD":-0.028984,"changeRateYTD":-0.028984,"amount":248077149.971024,"eps":10.92687,"lyrEps":11.3,"lyrPeRate":19.656637,"pbRate":5.996025,"volumeRatio":1.045695,"committee":-0.583333,"roa":0.10717,"roe":0.29307,"changeRate5Min":0.002414,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.9,"divideRate":0.02206,"floatMarketCap":7252956326.88,"shortable":3,"shares":37249484,"floatShares":32653324,"preHourTrading":{"tag":"盘前","latestPrice":218.05,"preClose":218.36,"latestTime":"09:29 EST","volume":872,"amount":191315.0124,"timestamp":1771597764799,"change":-0.3100000000000023,"changeRate":-0.001419673932954764},"postHourTrading":{"tag":"盘后","latestPrice":218.36,"preClose":218.36,"latestTime":"19:58 EST","volume":35732,"amount":7809651.9035,"timestamp":1771549127182,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":220.5,"preClose":218.36000061035156,"latestTime":"20260220 04:00 EST","volume":763,"amount":167029,"timestamp":1771578002401,"change":2.1399993896484375,"changeRate":0.009800326908164465},"impliedVol":0.3513,"impliedVolPercentile":0.6016}]}}}