US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Baillie Gifford Holdings

3,757.07

-4.3518-0.12%

Number of Gainers:32

Number of Losers:59

Number of Flat:1

PE:- -

High:3,798.43

Open:3,761.27

Low:3,742.92

Close:3,761.43

Volume:613.61M

Turnover:98.80B

Market Cap:24.43T

Float Cap:22.35T

Loading ...

Constituent

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

Carvana Co. US CVNA	63.04	+0.80%	+0.5000	11.32M	697.79M	69.14B
Markel US MKL	1726.11	+0.80%	+13.66	100.18K	172.35M	21.39B
TAL Education Group US TAL	12.16	+0.75%	+0.0900	2.08M	25.23M	6.75B
Snowflake US SNOW	341.99	+0.72%	+2.43	3.61M	1.23B	120.65B
Taiwan Semiconductor Manufacturing US TSM	459.2	+0.66%	+3.01	8.21M	3.76B	2.38T
Shopify US SHOP	149.09	+0.53%	+0.7900	4.93M	739.11M	191.83B
Petroleo Brasileiro SA Petrobras US PBR	20.98	+0.53%	+0.1100	20.43M	427.52M	135.20B
Service US SCI	76.5	+0.46%	+0.3500	1.05M	81.13M	10.45B
Vale SA US VALE	13.45	+0.30%	+0.0400	34.45M	458.41M	57.42B
MarketAxess US MKTX	164.22	+0.18%	+0.3000	548.83K	90.07M	5.78B
Broadridge Financial Solutions US BR	161.15	+0.03%	+0.0500	653.61K	105.75M	18.37B
ResMed US RMD	221.15	+0.02%	+0.0500	930.41K	206.71M	31.90B
Beyond Meat, Inc. US BYND	8.26	0.00%	0.0000	1.08M	8.71M	141.89M
Microsoft US MSFT	512.8	-0.02%	-0.1000	19.69M	10.15B	3.81T
ProShares S&P 500 Dynamic Buffer ETF US FB	45.5	-0.02%	-0.0094	3K	124.77K	2.73M
DexCom US DXCM	86.23	-0.07%	-0.0600	3.03M	262.43M	32.54B
Axon Enterprise, Inc. US AXON	422.21	-0.07%	-0.3100	828.92K	347.40M	34.30B
Alibaba US BABA	107.45	-0.08%	-0.0900	7.16M	771.29M	267.08B
Penumbra US PEN	318	-0.11%	-0.3400	350.45K	111.57M	12.53B
Martin Marietta Materials US MLM	479.17	-0.13%	-0.6400	830.26K	396.36M	34.03B

1 2 3 4 5

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://hk.tigershowtime.com/stock/BK4548?page=2"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4548","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4548\",,,,,undefined,":{"symbol":"BK4548","market":"US","secType":"PLATE","nameCN":"Baillie Gifford Holdings","latestPrice":3757.0742,"timestamp":1790884799999,"preClose":3761.426,"halted":0,"volume":613612282,"delay":0,"changeRate":-0.001157,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-4.351807,"latestTime":"10-01 16:00:00 EDT","open":3761.266,"high":3798.4333,"low":3742.9158,"amount":98802052025.7473,"amplitude":0.01476,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1790899200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":7.795737,"peRate":25.444236,"turnoverRate":0.006079,"increases":32,"decrements":59,"flats":1,"marketCap":24432432043457.5,"floatMarketCap":22347682780359.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4548\",,,,,undefined,":{"symbol":"BK4548","high":3798.4333,"amplitude":0.01476,"preClose":3761.426,"low":3742.9158,"pbRate":"7.795737","latestPrice":3757.0742,"volume":613612282,"delay":0,"open":3761.266,"prevYearClose":3454.506,"prevWeekClose":3764.9077,"prevMonthClose":3761.426,"prevQuarterClose":3761.426,"fiveDayClose":3741.9731,"twentyDayClose":3715.5076,"sixtyDayClose":3507.8164,"secType":"PLATE","market":"US","turnoverRate":0.006079,"peRate":25.444236,"marketCap":24432432043457.5,"floatMarketCap":22347682780359.5,"timestamp":1790884799999,"nameCN":"Baillie Gifford Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4548\",,,,undefined,":{"bkCode":"BK4548","up":32,"down":59,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4548\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"CVNA","nameCN":"Carvana Co.","changeRate":0.007995,"change":0.5,"latestPrice":63.04,"close":63.04,"volume":11320861,"market":"US","high":63.29,"low":58.92,"preClose":62.54,"open":62.06,"turnoverRate":0.01628,"peRate":34.752409,"amplitude":0.069875,"marketValue":69144525049.6,"askSize":1,"bidSize":250,"askPrice":62.95,"bidPrice":62.81,"week52High":97.378,"week52Low":54.464,"changeRate5Day":-0.017763,"changeRate20Day":-0.149946,"changeRate60Day":-0.05003,"changeRateWTD":-0.031048,"changeRateMTD":0.007995,"changeRateQTD":0.007995,"changeRateYTD":-0.253116,"amount":697793206.119862,"eps":1.813975,"lyrEps":1.69,"lyrPeRate":37.301775,"pbRate":17.165969,"volumeRatio":1.284098,"committee":0.992032,"roa":0.116962,"roe":0.587732,"changeRate5Min":0.001748,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":43835771460.8,"shortable":3,"shares":1096835740,"floatShares":695364395,"hourTrading":{"tag":"盘后","latestPrice":62.91,"preClose":63.04,"latestTime":"17:54 EDT","volume":252148,"amount":15841410.912912,"timestamp":1790891679835,"change":-0.13000000000000256,"changeRate":-0.0020621827411167917},"preHourTrading":{"tag":"盘前","latestPrice":62.24,"preClose":62.54,"latestTime":"09:29 EDT","volume":11798,"amount":737689.452094,"timestamp":1790861399999,"change":-0.29999999999999716,"changeRate":-0.004796929964822469},"postHourTrading":{"tag":"盘后","latestPrice":62.91,"preClose":63.04,"latestTime":"17:54 EDT","volume":252148,"amount":15841410.912912,"timestamp":1790891679835,"change":-0.13000000000000256,"changeRate":-0.0020621827411167917},"overnightTrading":{"tag":"夜盘","latestPrice":62.220001220703125,"preClose":62.540000915527344,"latestTime":"20261001 04:00 EDT","volume":2309,"amount":145023,"timestamp":1790841602377,"change":-0.31999969482421875,"changeRate":-0.005116720341217163},"impliedVol":0.7036,"impliedVolPercentile":0.4701},{"symbol":"MKL","nameCN":"Markel","changeRate":0.007977,"change":13.66,"latestPrice":1726.11,"close":1726.11,"volume":100184,"market":"US","high":1729.65,"low":1704.17,"preClose":1712.45,"open":1710,"turnoverRate":0.008353,"peRate":9.526519,"amplitude":0.014879,"marketValue":21386430403.38,"askSize":1,"bidSize":10,"askPrice":1830,"bidPrice":1554.65,"week52High":2207.59,"week52Low":1704.17,"changeRate5Day":-0.005256,"changeRate20Day":-0.04953,"changeRate60Day":-0.118022,"changeRateWTD":-0.000938,"changeRateMTD":0.007977,"changeRateQTD":0.007977,"changeRateYTD":-0.197027,"amount":172349193.891602,"eps":181.190002,"lyrEps":169.220009,"lyrPeRate":10.200389,"pbRate":1.125275,"volumeRatio":1.349898,"committee":0.818182,"roa":0.027996,"roe":0.124638,"changeRate5Min":-0.00099,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":20703417306.93,"shortable":3,"shares":12389958,"floatShares":11994263,"hourTrading":{"tag":"盘后","latestPrice":1726.11,"preClose":1726.11,"latestTime":"17:49 EDT","volume":2339,"amount":4037342.5203,"timestamp":1790891371285,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":1712.45,"preClose":1712.45,"latestTime":"08:24 EDT","volume":7,"amount":11988.9595,"timestamp":1790857487137,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":1726.11,"preClose":1726.11,"latestTime":"17:49 EDT","volume":2339,"amount":4037342.5203,"timestamp":1790891371285,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1712.449951171875,"preClose":1712.449951171875,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.2012,"impliedVolPercentile":0.4502},{"symbol":"TAL","nameCN":"TAL Education Group","changeRate":0.007457,"change":0.09,"latestPrice":12.16,"close":12.16,"volume":2083140,"market":"US","high":12.16,"low":11.9701,"preClose":12.07,"open":12.05,"turnoverRate":0.00577,"peRate":7.565925,"amplitude":0.015733,"marketValue":6748800000,"askSize":498,"bidSize":100,"askPrice":12.55,"bidPrice":10.8,"week52High":13.37,"week52Low":8.875,"changeRate5Day":-0.00491,"changeRate20Day":0.002473,"changeRate60Day":0.19803,"changeRateWTD":0.013333,"changeRateMTD":0.007457,"changeRateQTD":0.007457,"changeRateYTD":0.114574,"amount":25226316.105709,"eps":1.607206,"lyrEps":0.916699,"lyrPeRate":13.264987,"pbRate":1.654281,"volumeRatio":0.791702,"committee":-0.665552,"roa":0.039944,"roe":0.237117,"changeRate5Min":0.002473,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4389760000,"shortable":3,"shares":555000000,"floatShares":361000000,"hourTrading":{"tag":"盘后","latestPrice":12.16,"preClose":12.16,"latestTime":"17:49 EDT","volume":761620,"amount":9261298.43838,"timestamp":1790891371390,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":12.16,"preClose":12.16,"latestTime":"17:49 EDT","volume":761620,"amount":9261298.43838,"timestamp":1790891371390,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":12.069999694824219,"preClose":12.069999694824219,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.4421,"impliedVolPercentile":0.2709},{"symbol":"SNOW","nameCN":"Snowflake","changeRate":0.007156,"change":2.43,"latestPrice":341.99,"close":341.99,"volume":3605526,"market":"US","high":344.42,"low":336.3141,"preClose":339.56,"open":341.57,"turnoverRate":0.010731,"peRate":0,"amplitude":0.023872,"marketValue":120654072000,"askSize":5,"bidSize":1,"askPrice":342.2,"bidPrice":341,"week52High":384.56,"week52Low":118.3,"changeRate5Day":0.023922,"changeRate20Day":0.118199,"changeRate60Day":0.308752,"changeRateWTD":0.018009,"changeRateMTD":0.007156,"changeRateQTD":0.007156,"changeRateYTD":0.559035,"amount":1228463159.73761,"eps":-3.16915,"lyrEps":-3.95,"lyrPeRate":0,"pbRate":56.126944,"volumeRatio":0.828151,"committee":-0.666667,"roa":-0.090217,"roe":-0.480628,"changeRate5Min":0.005025,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":114908640000,"shortable":3,"shares":352800000,"floatShares":336000000,"hourTrading":{"tag":"盘后","latestPrice":342.2,"preClose":341.99,"latestTime":"18:01 EDT","volume":135426,"amount":46200390.3036,"timestamp":1790892103072,"change":0.20999999999997954,"changeRate":0.0006140530424865626},"preHourTrading":{"tag":"盘前","latestPrice":342.4,"preClose":339.56,"latestTime":"09:29 EDT","volume":39682,"amount":13602172.1508,"timestamp":1790861399752,"change":2.839999999999975,"changeRate":0.008363764872187464},"postHourTrading":{"tag":"盘后","latestPrice":342.2,"preClose":341.99,"latestTime":"18:01 EDT","volume":135426,"amount":46200390.3036,"timestamp":1790892103072,"change":0.20999999999997954,"changeRate":0.0006140530424865626},"overnightTrading":{"tag":"夜盘","latestPrice":339.7699890136719,"preClose":339.55999755859375,"latestTime":"20261001 04:00 EDT","volume":2967,"amount":1015768,"timestamp":1790841602402,"change":0.209991455078125,"changeRate":0.0006184222422780803},"impliedVol":0.5068,"impliedVolPercentile":0.2032},{"symbol":"TSM","nameCN":"Taiwan Semiconductor Manufacturing","changeRate":0.006598,"change":3.01,"latestPrice":459.2,"close":459.2,"volume":8213324,"market":"US","high":460.415,"low":453.461,"preClose":456.19,"open":457.265,"turnoverRate":0.001758,"peRate":34.178333,"amplitude":0.015244,"marketValue":2381651361600,"askSize":200,"bidSize":22,"askPrice":458.8,"bidPrice":458.5,"week52High":479,"week52Low":266.82,"changeRate5Day":0.017843,"changeRate20Day":0.105174,"changeRate60Day":0.050849,"changeRateWTD":0.019063,"changeRateMTD":0.006598,"changeRateQTD":0.006598,"changeRateYTD":0.511073,"amount":3755851952.684692,"eps":13.435412,"lyrEps":10.424495,"lyrPeRate":44.050095,"pbRate":0.370252,"volumeRatio":0.971372,"committee":-0.801802,"roa":0.190015,"roe":0.399686,"changeRate5Min":0.000044,"earningDate":1791993600000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":130.00032,"divideRate":0.283102,"floatMarketCap":2145052918489.5999,"shortable":3,"shares":5186523000,"floatShares":4671282488,"hourTrading":{"tag":"盘后","latestPrice":458.6,"preClose":459.2,"latestTime":"18:01 EDT","volume":404473,"amount":185638424.6301,"timestamp":1790892078294,"change":-0.5999999999999659,"changeRate":-0.0013066202090591592},"preHourTrading":{"tag":"盘前","latestPrice":457.9695,"preClose":456.19,"latestTime":"09:29 EDT","volume":90121,"amount":41286996.74608,"timestamp":1790861398325,"change":1.7794999999999845,"changeRate":0.0039007869528047186},"postHourTrading":{"tag":"盘后","latestPrice":458.6,"preClose":459.2,"latestTime":"18:01 EDT","volume":404473,"amount":185638424.6301,"timestamp":1790892078294,"change":-0.5999999999999659,"changeRate":-0.0013066202090591592},"overnightTrading":{"tag":"夜盘","latestPrice":458,"preClose":456.19000244140625,"latestTime":"20261001 04:00 EDT","volume":53657,"amount":24623035,"timestamp":1790841602423,"change":1.80999755859375,"changeRate":0.003967639687207369},"impliedVol":0.3575,"impliedVolPercentile":0.0598},{"symbol":"SHOP","nameCN":"Shopify","changeRate":0.005327,"change":0.79,"latestPrice":149.09,"close":149.09,"volume":4930536,"market":"US","high":152.64,"low":148.01,"preClose":148.3,"open":150.17,"turnoverRate":0.004088,"peRate":100.628377,"amplitude":0.03122,"marketValue":191825743821.88,"askSize":1,"bidSize":25,"askPrice":148.84,"bidPrice":148.28,"week52High":182.19,"week52Low":94,"changeRate5Day":0.027074,"changeRate20Day":0.050892,"changeRate60Day":0.250545,"changeRateWTD":0.048084,"changeRateMTD":0.005327,"changeRateQTD":0.005327,"changeRateYTD":-0.073803,"amount":739113422.507446,"eps":1.48159,"lyrEps":0.94,"lyrPeRate":158.606383,"pbRate":15.123442,"volumeRatio":0.626635,"committee":0.923077,"roa":0.101873,"roe":0.155433,"changeRate5Min":-0.001005,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":179802540000,"shortable":3,"shares":1286643932,"floatShares":1206000000,"hourTrading":{"tag":"盘后","latestPrice":148.79,"preClose":149.09,"latestTime":"18:00 EDT","volume":160407,"amount":23921680.37805,"timestamp":1790892038011,"change":-0.30000000000001137,"changeRate":-0.002012207391508561},"preHourTrading":{"tag":"盘前","latestPrice":150.67,"preClose":148.3,"latestTime":"09:29 EDT","volume":37772,"amount":5634371.8074,"timestamp":1790861399999,"change":2.369999999999976,"changeRate":0.01598111935266336},"postHourTrading":{"tag":"盘后","latestPrice":148.79,"preClose":149.09,"latestTime":"18:00 EDT","volume":160407,"amount":23921680.37805,"timestamp":1790892038011,"change":-0.30000000000001137,"changeRate":-0.002012207391508561},"overnightTrading":{"tag":"夜盘","latestPrice":148.07000732421875,"preClose":148.3000030517578,"latestTime":"20261001 04:00 EDT","volume":3426,"amount":510615,"timestamp":1790841602325,"change":-0.2299957275390625,"changeRate":-0.001550881475429183},"impliedVol":0.6244,"impliedVolPercentile":0.5418},{"symbol":"PBR","nameCN":"Petroleo Brasileiro SA Petrobras","changeRate":0.005271,"change":0.11,"latestPrice":20.98,"close":20.98,"volume":20427256,"market":"US","high":21.11,"low":20.73,"preClose":20.87,"open":20.835,"turnoverRate":0.005069,"peRate":5.238452,"amplitude":0.018208,"marketValue":135195120000,"askSize":182,"bidSize":90,"askPrice":21.01,"bidPrice":20.96,"week52High":22.24,"week52Low":11.43,"changeRate5Day":0.006718,"changeRate20Day":0.005753,"changeRate60Day":0.216937,"changeRateWTD":0.029946,"changeRateMTD":0.005271,"changeRateQTD":0.005271,"changeRateYTD":0.770464,"amount":427524084.297668,"eps":4.005,"lyrEps":3.102612,"lyrPeRate":6.762044,"pbRate":0.2811,"volumeRatio":1.116285,"committee":-0.338235,"roa":0.100727,"roe":0.30274,"changeRate5Min":-0.003089,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.334778,"divideRate":0.349608,"floatMarketCap":84549399979.02,"shortable":3,"shares":6444000000,"floatShares":4029999999,"hourTrading":{"tag":"盘后","latestPrice":21,"preClose":20.98,"latestTime":"17:58 EDT","volume":154685,"amount":3245316.35897,"timestamp":1790891929606,"change":0.019999999999999574,"changeRate":0.0009532888465204754},"preHourTrading":{"tag":"盘前","latestPrice":20.84,"preClose":20.87,"latestTime":"09:29 EDT","volume":83513,"amount":1746115.860056,"timestamp":1790861399999,"change":-0.030000000000001137,"changeRate":-0.0014374700527072896},"postHourTrading":{"tag":"盘后","latestPrice":21,"preClose":20.98,"latestTime":"17:58 EDT","volume":154685,"amount":3245316.35897,"timestamp":1790891929606,"change":0.019999999999999574,"changeRate":0.0009532888465204754},"overnightTrading":{"tag":"夜盘","latestPrice":20.739999771118164,"preClose":20.8700008392334,"latestTime":"20261001 04:00 EDT","volume":204,"amount":4241,"timestamp":1790841602410,"change":-0.13000106811523438,"changeRate":-0.006229087824033341},"impliedVol":0.5405,"impliedVolPercentile":0.996},{"symbol":"SCI","nameCN":"Service","changeRate":0.004596,"change":0.35,"latestPrice":76.5,"close":76.5,"volume":1054929,"market":"US","high":77.69,"low":76.3,"preClose":76.15,"open":76.57,"turnoverRate":0.007967,"peRate":19.963893,"amplitude":0.018253,"marketValue":10451389761,"askSize":74,"bidSize":74,"askPrice":76.89,"bidPrice":76.09,"week52High":90.99,"week52Low":68.41,"changeRate5Day":-0.016077,"changeRate20Day":-0.056604,"changeRate60Day":-0.003387,"changeRateWTD":-0.017215,"changeRateMTD":0.004596,"changeRateQTD":0.004596,"changeRateYTD":-0.018853,"amount":81128975.421524,"eps":3.831918,"lyrEps":3.8,"lyrPeRate":20.131579,"pbRate":6.798753,"volumeRatio":0.96261,"committee":0,"roa":0.0329,"roe":0.347142,"changeRate5Min":-0.002673,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4,"divideRate":0.018301,"floatMarketCap":10129384354.5,"shortable":3,"shares":136619474,"floatShares":132410253,"hourTrading":{"tag":"盘后","latestPrice":76.89,"preClose":76.5,"latestTime":"17:49 EDT","volume":21627,"amount":1654465.93254,"timestamp":1790891383846,"change":0.39000000000000057,"changeRate":0.005098039215686282},"preHourTrading":{"tag":"盘前","latestPrice":76.74,"preClose":76.15,"latestTime":"08:42 EDT","volume":28,"amount":2134.20004,"timestamp":1790858564669,"change":0.5899999999999892,"changeRate":0.00774786605384096},"postHourTrading":{"tag":"盘后","latestPrice":76.89,"preClose":76.5,"latestTime":"17:49 EDT","volume":21627,"amount":1654465.93254,"timestamp":1790891383846,"change":0.39000000000000057,"changeRate":0.005098039215686282},"overnightTrading":{"tag":"夜盘","latestPrice":76.1500015258789,"preClose":76.1500015258789,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.289,"impliedVolPercentile":0.5697},{"symbol":"VALE","nameCN":"Vale SA","changeRate":0.002983,"change":0.04,"latestPrice":13.45,"close":13.45,"volume":34446142,"market":"US","high":13.47,"low":13.16,"preClose":13.41,"open":13.22,"turnoverRate":0.008582,"peRate":28.363559,"amplitude":0.023117,"marketValue":57418050000,"askSize":22,"bidSize":15,"askPrice":13.6,"bidPrice":13.1,"week52High":17.94,"week52Low":10.71,"changeRate5Day":-0.008112,"changeRate20Day":-0.144946,"changeRate60Day":-0.042705,"changeRateWTD":-0.011756,"changeRateMTD":0.002983,"changeRateQTD":0.002983,"changeRateYTD":0.032233,"amount":458408094.569004,"eps":0.4742,"lyrEps":0.58642,"lyrPeRate":22.93578,"pbRate":0.292003,"volumeRatio":1.231483,"committee":-0.189189,"roa":0.079147,"roe":0.041147,"changeRate5Min":-0.000372,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.476771,"divideRate":0.407195,"floatMarketCap":53988300000,"shortable":3,"shares":4269000000,"floatShares":4014000000,"hourTrading":{"tag":"盘后","latestPrice":13.44,"preClose":13.45,"latestTime":"17:59 EDT","volume":156630,"amount":2106666.13839,"timestamp":1790891988846,"change":-0.009999999999999787,"changeRate":-0.0007434944237918057},"preHourTrading":{"tag":"盘前","latestPrice":13.21,"preClose":13.41,"latestTime":"09:29 EDT","volume":18266,"amount":242353.397596,"timestamp":1790861399082,"change":-0.1999999999999993,"changeRate":-0.014914243102162512},"postHourTrading":{"tag":"盘后","latestPrice":13.44,"preClose":13.45,"latestTime":"17:59 EDT","volume":156630,"amount":2106666.13839,"timestamp":1790891988846,"change":-0.009999999999999787,"changeRate":-0.0007434944237918057},"overnightTrading":{"tag":"夜盘","latestPrice":13.300000190734863,"preClose":13.40999984741211,"latestTime":"20261001 04:00 EDT","volume":2050,"amount":27560,"timestamp":1790841602422,"change":-0.1099996566772461,"changeRate":-0.008202808197531343},"impliedVol":0.4341,"impliedVolPercentile":0.8765},{"symbol":"MKTX","nameCN":"MarketAxess","changeRate":0.00183,"change":0.3,"latestPrice":164.22,"close":164.22,"volume":548828,"market":"US","high":164.23,"low":164,"preClose":163.92,"open":164.04,"turnoverRate":0.018568,"peRate":19.432958,"amplitude":0.001403,"marketValue":5779376560.02,"askSize":348,"bidSize":1,"askPrice":164.13,"bidPrice":163.9,"week52High":195.965,"week52Low":108.75,"changeRate5Day":0.002748,"changeRate20Day":0.008537,"changeRate60Day":0.401912,"changeRateWTD":0.000183,"changeRateMTD":0.00183,"changeRateQTD":0.00183,"changeRateYTD":-0.093959,"amount":90069201.846863,"eps":8.450592,"lyrEps":6.64,"lyrPeRate":24.731928,"pbRate":4.664866,"volumeRatio":0.588396,"committee":-0.994269,"roa":0.101534,"roe":0.231399,"changeRate5Min":0.000396,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.08,"divideRate":0.018755,"floatMarketCap":4854031182,"shortable":3,"shares":35192891,"floatShares":29558100,"hourTrading":{"tag":"盘后","latestPrice":164.13,"preClose":164.22,"latestTime":"17:25 EDT","volume":69955,"amount":11488010.1,"timestamp":1790889901431,"change":-0.09000000000000341,"changeRate":-0.0005480453050785739},"preHourTrading":{"tag":"盘前","latestPrice":164.19,"preClose":163.92,"latestTime":"09:29 EDT","volume":1587,"amount":260147.84823,"timestamp":1790861399984,"change":0.27000000000001023,"changeRate":0.001647144948755553},"postHourTrading":{"tag":"盘后","latestPrice":164.13,"preClose":164.22,"latestTime":"17:25 EDT","volume":69955,"amount":11488010.1,"timestamp":1790889901431,"change":-0.09000000000000341,"changeRate":-0.0005480453050785739},"overnightTrading":{"tag":"夜盘","latestPrice":163.9199981689453,"preClose":163.9199981689453,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.0888,"impliedVolPercentile":0.1554},{"symbol":"BR","nameCN":"Broadridge Financial Solutions","changeRate":0.00031,"change":0.05,"latestPrice":161.15,"close":161.15,"volume":653608,"market":"US","high":164.55,"low":161.01,"preClose":161.1,"open":163.1,"turnoverRate":0.005818,"peRate":16.786458,"amplitude":0.021974,"marketValue":18371099838.85,"askSize":18,"bidSize":106,"askPrice":163.6,"bidPrice":158.85,"week52High":238.73,"week52Low":133.831,"changeRate5Day":-0.009283,"changeRate20Day":-0.094968,"changeRate60Day":0.095737,"changeRateWTD":-0.015998,"changeRateMTD":0.00031,"changeRateQTD":0.00031,"changeRateYTD":-0.277905,"amount":105751901.420532,"eps":9.6,"lyrEps":9.6,"lyrPeRate":16.786458,"pbRate":6.467558,"volumeRatio":0.706445,"committee":0.709677,"roa":0.092951,"roe":0.409163,"changeRate5Min":-0.000248,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.9,"divideRate":0.024201,"floatMarketCap":18104685208.5,"shortable":3,"shares":113999999,"floatShares":112346790,"hourTrading":{"tag":"盘后","latestPrice":161.3,"preClose":161.15,"latestTime":"17:53 EDT","volume":21802,"amount":3513477.76384,"timestamp":1790891631676,"change":0.15000000000000568,"changeRate":0.0009308098045299763},"preHourTrading":{"tag":"盘前","latestPrice":161.1,"preClose":161.1,"latestTime":"09:28 EDT","volume":33784,"amount":5444989.2396,"timestamp":1790861332315,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":161.3,"preClose":161.15,"latestTime":"17:53 EDT","volume":21802,"amount":3513477.76384,"timestamp":1790891631676,"change":0.15000000000000568,"changeRate":0.0009308098045299763},"overnightTrading":{"tag":"夜盘","latestPrice":163.88999938964844,"preClose":161.10000610351562,"latestTime":"20261001 04:00 EDT","volume":10,"amount":1639,"timestamp":1790841602111,"change":2.7899932861328125,"changeRate":0.01731839342290334},"impliedVol":0.359,"impliedVolPercentile":0.6454},{"symbol":"RMD","nameCN":"ResMed","changeRate":0.000226,"change":0.05,"latestPrice":221.15,"close":221.15,"volume":930411,"market":"US","high":224.135,"low":219,"preClose":221.1,"open":220.75,"turnoverRate":0.006484,"peRate":21.203259,"amplitude":0.023225,"marketValue":31901397471.9,"askSize":13,"bidSize":64,"askPrice":224.33,"bidPrice":217.62,"week52High":284.87,"week52Low":180.265,"changeRate5Day":-0.003335,"changeRate20Day":-0.042102,"changeRate60Day":0.074378,"changeRateWTD":-0.003829,"changeRateMTD":0.000226,"changeRateQTD":0.000226,"changeRateYTD":-0.08187,"amount":206709381.772476,"eps":10.43,"lyrEps":10.43,"lyrPeRate":21.20326,"pbRate":4.844266,"volumeRatio":0.994037,"committee":0.662338,"roa":0.140016,"roe":0.242692,"changeRate5Min":0.000452,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4,"divideRate":0.010852,"floatMarketCap":31732414324.25,"shortable":3,"shares":144252306,"floatShares":143488195,"hourTrading":{"tag":"盘后","latestPrice":221.15,"preClose":221.15,"latestTime":"17:54 EDT","volume":85915,"amount":19015015.3757,"timestamp":1790891641497,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":221.1,"preClose":221.1,"latestTime":"09:05 EDT","volume":2996,"amount":661904.66216,"timestamp":1790859913207,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":221.15,"preClose":221.15,"latestTime":"17:54 EDT","volume":85915,"amount":19015015.3757,"timestamp":1790891641497,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":219.41000366210938,"preClose":221.10000610351562,"latestTime":"20261001 04:00 EDT","volume":429,"amount":94533,"timestamp":1790841602439,"change":-1.69000244140625,"changeRate":-0.0076436110120006815},"impliedVol":0.3329,"impliedVolPercentile":0.5578},{"symbol":"BYND","nameCN":"Beyond Meat, Inc.","changeRate":0,"change":0,"latestPrice":8.26,"close":8.26,"volume":1080579,"market":"US","high":8.28,"low":7.84,"preClose":8.26,"open":8.24,"turnoverRate":0.064965,"peRate":0,"amplitude":0.053269,"marketValue":141890932.54,"askSize":80,"bidSize":200,"askPrice":8.25,"bidPrice":8,"week52High":230.7,"week52Low":7.84,"changeRate5Day":-0.101197,"changeRate20Day":-0.286085,"changeRate60Day":-0.594919,"changeRateWTD":-0.010778,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.664228,"amount":8708759.225887,"eps":-19.890091,"lyrEps":-54.9732,"lyrPeRate":0,"pbRate":2.499972,"volumeRatio":0.617955,"committee":0.428571,"roa":-0.155367,"roe":-11.670309,"changeRate5Min":0.004866,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":137391330.58,"shortable":3,"shares":17178079,"floatShares":16633333,"hourTrading":{"tag":"盘后","latestPrice":8.15,"preClose":8.26,"latestTime":"17:58 EDT","volume":5751,"amount":46778.329197,"timestamp":1790891905269,"change":-0.10999999999999943,"changeRate":-0.013317191283292909},"preHourTrading":{"tag":"盘前","latestPrice":8.27,"preClose":8.26,"latestTime":"09:22 EDT","volume":3764,"amount":31067.115,"timestamp":1790860921637,"change":0.009999999999999787,"changeRate":0.0012106537530266086},"postHourTrading":{"tag":"盘后","latestPrice":8.15,"preClose":8.26,"latestTime":"17:58 EDT","volume":5751,"amount":46778.329197,"timestamp":1790891905269,"change":-0.10999999999999943,"changeRate":-0.013317191283292909},"overnightTrading":{"tag":"夜盘","latestPrice":8.239999771118164,"preClose":8.260000228881836,"latestTime":"20261001 04:00 EDT","volume":791,"amount":6521,"timestamp":1790841602299,"change":-0.020000457763671875,"changeRate":-0.0024213628582888495},"impliedVol":1.0941,"impliedVolPercentile":0.092},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":-0.000195,"change":-0.1,"latestPrice":512.8,"close":512.8,"volume":19693563,"market":"US","high":522.85,"low":512.17,"preClose":512.9,"open":519.88,"turnoverRate":0.002653,"peRate":28.568244,"amplitude":0.020823,"marketValue":3811323261483.9995,"askSize":9,"bidSize":810,"askPrice":513.8,"bidPrice":513.5,"week52High":553.72,"week52Low":349.2,"changeRate5Day":0.029864,"changeRate20Day":0.032165,"changeRate60Day":0.337716,"changeRateWTD":-0.006529,"changeRateMTD":-0.000195,"changeRateQTD":-0.000195,"changeRateYTD":0.060337,"amount":10148536311.387451,"eps":17.950001,"lyrEps":17.95,"lyrPeRate":28.568245,"pbRate":8.61536,"volumeRatio":0.800273,"committee":0.978022,"roa":0.14088,"roe":0.340386,"changeRate5Min":0.000254,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.007098,"floatMarketCap":3806215960655.9995,"shortable":3,"shares":7432377655,"floatShares":7422418020,"hourTrading":{"tag":"盘后","latestPrice":513.74,"preClose":512.8,"latestTime":"18:01 EDT","volume":1829494,"amount":938191599.7112,"timestamp":1790892101543,"change":0.9400000000000546,"changeRate":0.0018330733229330238},"preHourTrading":{"tag":"盘前","latestPrice":519.41,"preClose":512.9,"latestTime":"09:29 EDT","volume":352572,"amount":182004647.3256,"timestamp":1790861399999,"change":6.509999999999991,"changeRate":0.012692532657438079},"postHourTrading":{"tag":"盘后","latestPrice":513.74,"preClose":512.8,"latestTime":"18:01 EDT","volume":1829494,"amount":938191599.7112,"timestamp":1790892101543,"change":0.9400000000000546,"changeRate":0.0018330733229330238},"overnightTrading":{"tag":"夜盘","latestPrice":511.1000061035156,"preClose":512.9000244140625,"latestTime":"20261001 04:00 EDT","volume":47392,"amount":24343698,"timestamp":1790841602434,"change":-1.800018310546875,"changeRate":-0.0035094915672956297},"impliedVol":0.3178,"impliedVolPercentile":0.6653},{"symbol":"FB","nameCN":"ProShares S&P 500 Dynamic Buffer ETF","changeRate":-0.000207,"change":-0.0094,"latestPrice":45.5,"close":45.5,"volume":2733,"market":"US","high":45.609,"low":45.5,"preClose":45.5094,"open":45.58,"turnoverRate":0.045549,"peRate":0,"amplitude":0.002395,"marketValue":2730045.5,"askSize":100,"bidSize":100,"askPrice":67.72,"bidPrice":32.48,"week52High":49.67,"week52Low":40.934,"changeRate5Day":-0.000457,"changeRate20Day":0.010435,"changeRate60Day":0.02281,"changeRateWTD":-0.002431,"changeRateMTD":-0.000207,"changeRateQTD":-0.000207,"changeRateYTD":0.078199,"amount":124768.98143,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0.000015,"volumeRatio":2.334302,"committee":0,"roa":0.178796,"roe":0.398346,"changeRate5Min":-0.002079,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8333,"divideRate":0.018314,"floatMarketCap":2730045.5,"shortable":3,"shares":60001,"floatShares":60001,"hourTrading":{"tag":"盘后","latestPrice":45,"preClose":45.5,"latestTime":"17:00 EDT","volume":58,"amount":2689.776332,"timestamp":1790888459643,"change":-0.5,"changeRate":-0.01098901098901099},"postHourTrading":{"tag":"盘后","latestPrice":45,"preClose":45.5,"latestTime":"17:00 EDT","volume":58,"amount":2689.776332,"timestamp":1790888459643,"change":-0.5,"changeRate":-0.01098901098901099},"overnightTrading":{"tag":"夜盘","latestPrice":45.5093994140625,"preClose":45.5093994140625,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.452,"impliedVolPercentile":0},{"symbol":"DXCM","nameCN":"DexCom","changeRate":-0.000695,"change":-0.06,"latestPrice":86.23,"close":86.23,"volume":3034561,"market":"US","high":87.7,"low":85.805,"preClose":86.29,"open":86.46,"turnoverRate":0.008071,"peRate":33.997648,"amplitude":0.021961,"marketValue":32539818765.95,"askSize":74,"bidSize":74,"askPrice":86.79,"bidPrice":85.65,"week52High":92.59,"week52Low":54.11,"changeRate5Day":-0.014176,"changeRate20Day":-0.038577,"changeRate60Day":0.164326,"changeRateWTD":-0.004502,"changeRateMTD":-0.000695,"changeRateQTD":-0.000695,"changeRateYTD":0.299232,"amount":262430072.515564,"eps":2.536352,"lyrEps":2.089519,"lyrPeRate":41.267871,"pbRate":12.413145,"volumeRatio":1.08064,"committee":0,"roa":0.103311,"roe":0.384907,"changeRate5Min":0.001219,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":32422480000,"shortable":3,"shares":377360765,"floatShares":376000000,"hourTrading":{"tag":"盘后","latestPrice":86.16,"preClose":86.23,"latestTime":"16:49 EDT","volume":123501,"amount":10649391.19419,"timestamp":1790887783291,"change":-0.07000000000000739,"changeRate":-0.0008117824423055478},"preHourTrading":{"tag":"盘前","latestPrice":86.62,"preClose":86.29,"latestTime":"09:14 EDT","volume":5327,"amount":461866.29503,"timestamp":1790860499973,"change":0.3299999999999983,"changeRate":0.00382431336191909},"postHourTrading":{"tag":"盘后","latestPrice":86.16,"preClose":86.23,"latestTime":"16:49 EDT","volume":123501,"amount":10649391.19419,"timestamp":1790887783291,"change":-0.07000000000000739,"changeRate":-0.0008117824423055478},"overnightTrading":{"tag":"夜盘","latestPrice":86.5,"preClose":86.29000091552734,"latestTime":"20261001 04:00 EDT","volume":5,"amount":432,"timestamp":1790841602099,"change":0.20999908447265625,"changeRate":0.002433643321874948},"impliedVol":0.4223,"impliedVolPercentile":0.247},{"symbol":"AXON","nameCN":"Axon Enterprise, Inc.","changeRate":-0.000734,"change":-0.31,"latestPrice":422.21,"close":422.21,"volume":828922,"market":"US","high":429.17,"low":411.8,"preClose":422.52,"open":426.66,"turnoverRate":0.010713,"peRate":175.596125,"amplitude":0.04111,"marketValue":34299248987.15,"askSize":113,"bidSize":25,"askPrice":425.78,"bidPrice":422.5,"week52High":764.02,"week52Low":339.01,"changeRate5Day":-0.051213,"changeRate20Day":-0.167206,"changeRate60Day":-0.296082,"changeRateWTD":-0.018367,"changeRateMTD":-0.000734,"changeRateQTD":-0.000734,"changeRateYTD":-0.256581,"amount":347396054.734192,"eps":2.404438,"lyrEps":1.51,"lyrPeRate":279.609272,"pbRate":9.334305,"volumeRatio":0.778785,"committee":-0.637681,"roa":0.005086,"roe":0.062213,"changeRate5Min":-0.000403,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":32669273927.559998,"shortable":3,"shares":81237415,"floatShares":77376836,"hourTrading":{"tag":"盘后","latestPrice":424.14,"preClose":422.21,"latestTime":"18:01 EDT","volume":31479,"amount":13280186.75592,"timestamp":1790892095594,"change":1.9300000000000068,"changeRate":0.004571184955353987},"preHourTrading":{"tag":"盘前","latestPrice":425,"preClose":422.52,"latestTime":"09:27 EDT","volume":989,"amount":420098.09373,"timestamp":1790861249886,"change":2.480000000000018,"changeRate":0.005869544636940307},"postHourTrading":{"tag":"盘后","latestPrice":424.14,"preClose":422.21,"latestTime":"18:01 EDT","volume":31479,"amount":13280186.75592,"timestamp":1790892095594,"change":1.9300000000000068,"changeRate":0.004571184955353987},"overnightTrading":{"tag":"夜盘","latestPrice":422,"preClose":422.5199890136719,"latestTime":"20261001 04:00 EDT","volume":195,"amount":82712,"timestamp":1790841602353,"change":-0.519989013671875,"changeRate":-0.0012306850023492007},"impliedVol":0.6561,"impliedVolPercentile":0.6653},{"symbol":"BABA","nameCN":"Alibaba","changeRate":-0.000837,"change":-0.09,"latestPrice":107.45,"close":107.45,"volume":7162986,"market":"US","high":109.6,"low":106.7,"preClose":107.54,"open":108.01,"turnoverRate":0.00303,"peRate":24.523516,"amplitude":0.026967,"marketValue":267080257324.3,"askSize":2,"bidSize":300,"askPrice":107.76,"bidPrice":107.5,"week52High":192.67,"week52Low":91.99,"changeRate5Day":-0.028744,"changeRate20Day":-0.038995,"changeRate60Day":-0.014039,"changeRateWTD":-0.020868,"changeRateMTD":-0.000837,"changeRateQTD":-0.000837,"changeRateYTD":-0.266953,"amount":771291863.220749,"eps":4.381509,"lyrEps":6.379215,"lyrPeRate":16.843765,"pbRate":0.254595,"volumeRatio":1.13499,"committee":0.986755,"roa":0.015624,"roe":0.063599,"changeRate5Min":0.001351,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.009772,"floatMarketCap":254011800000,"shortable":3,"shares":2485623614,"floatShares":2364000000,"hourTrading":{"tag":"盘后","latestPrice":107.63,"preClose":107.45,"latestTime":"18:01 EDT","volume":19549,"amount":2102274.710966,"timestamp":1790892106458,"change":0.1799999999999926,"changeRate":0.0016751977664029092},"preHourTrading":{"tag":"盘前","latestPrice":107.9696,"preClose":107.54,"latestTime":"09:29 EDT","volume":50768,"amount":5474702.32288,"timestamp":1790861377527,"change":0.42959999999999354,"changeRate":0.003994792635298433},"postHourTrading":{"tag":"盘后","latestPrice":107.63,"preClose":107.45,"latestTime":"18:01 EDT","volume":19549,"amount":2102274.710966,"timestamp":1790892106458,"change":0.1799999999999926,"changeRate":0.0016751977664029092},"overnightTrading":{"tag":"夜盘","latestPrice":107.7699966430664,"preClose":107.54000091552734,"latestTime":"20261001 04:00 EDT","volume":53729,"amount":5801071,"timestamp":1790841602432,"change":0.2299957275390625,"changeRate":0.002138699326585687},"impliedVol":0.4239,"impliedVolPercentile":0.2351},{"symbol":"PEN","nameCN":"Penumbra","changeRate":-0.001068,"change":-0.34,"latestPrice":318,"close":318,"volume":350446,"market":"US","high":318.925,"low":317.92,"preClose":318.34,"open":318.38,"turnoverRate":0.009176,"peRate":78.174073,"amplitude":0.003157,"marketValue":12525836196,"askSize":38,"bidSize":38,"askPrice":318.71,"bidPrice":317.22,"week52High":362.41,"week52Low":221.26,"changeRate5Day":-0.00538,"changeRate20Day":-0.01487,"changeRate60Day":0.002269,"changeRateWTD":-0.002791,"changeRateMTD":-0.001068,"changeRateQTD":-0.001068,"changeRateYTD":0.022804,"amount":111565266.956665,"eps":4.067845,"lyrEps":4.52,"lyrPeRate":70.353982,"pbRate":8.182724,"volumeRatio":1.193088,"committee":0,"roa":0.064167,"roe":0.113702,"changeRate5Min":-0.000503,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12145145994,"shortable":3,"shares":39389422,"floatShares":38192283,"hourTrading":{"tag":"盘后","latestPrice":318,"preClose":318,"latestTime":"17:11 EDT","volume":2440,"amount":775917.9992,"timestamp":1790889094351,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":318.34,"preClose":318.34,"latestTime":"08:24 EDT","volume":2310,"amount":735365.4,"timestamp":1790857487133,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":318,"preClose":318,"latestTime":"17:11 EDT","volume":2440,"amount":775917.9992,"timestamp":1790889094351,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":318.3399963378906,"preClose":318.3399963378906,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.8442,"impliedVolPercentile":0.996},{"symbol":"MLM","nameCN":"Martin Marietta Materials","changeRate":-0.001334,"change":-0.64,"latestPrice":479.17,"close":479.17,"volume":830260,"market":"US","high":483.01,"low":470.19,"preClose":479.81,"open":476.91,"turnoverRate":0.013931,"peRate":11.780752,"amplitude":0.026719,"marketValue":34030365898,"askSize":38,"bidSize":38,"askPrice":480.18,"bidPrice":478.04,"week52High":710.97,"week52Low":470.19,"changeRate5Day":-0.001937,"changeRate20Day":-0.073298,"changeRate60Day":-0.159351,"changeRateWTD":-0.010593,"changeRateMTD":-0.001334,"changeRateQTD":-0.001334,"changeRateYTD":-0.230447,"amount":396360950.077515,"eps":40.673973,"lyrEps":18.765742,"lyrPeRate":25.534295,"pbRate":2.947373,"volumeRatio":0.805418,"committee":0,"roa":0.045682,"roe":0.088935,"changeRate5Min":-0.000104,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.32,"divideRate":0.006929,"floatMarketCap":28557930162.48,"shortable":3,"shares":71019400,"floatShares":59598744,"hourTrading":{"tag":"盘后","latestPrice":479.17,"preClose":479.17,"latestTime":"17:16 EDT","volume":22411,"amount":10738669.9056,"timestamp":1790889401730,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":479.81,"preClose":479.81,"latestTime":"08:24 EDT","volume":73,"amount":35241.45591,"timestamp":1790857487135,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":479.17,"preClose":479.17,"latestTime":"17:16 EDT","volume":22411,"amount":10738669.9056,"timestamp":1790889401730,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":476.45001220703125,"preClose":479.80999755859375,"latestTime":"20261001 04:00 EDT","volume":8,"amount":3812,"timestamp":1790841602358,"change":-3.3599853515625,"changeRate":-0.0070027414365249506},"impliedVol":0.3416,"impliedVolPercentile":0.8805}]}}}