美股詳情

本頁面由Tiger Trade Technology Pte. Ltd.提供服務

文藝復興科技持倉

2,960.81

-20.4988-0.69%

漲家數：20

跌家數：75

平家數：1

市盈率：- -

高：2,986.19

開：2,980.71

低：2,957.00

收：2,981.32

成交量：1.78億

成交額：422.50億

市值：32.32萬億

流通市值：30.35萬億

資料載入中...

總覽新聞資訊

成分股

名稱 \| 代碼	當前價	漲跌幅	升跌額	成交量	換手率	市值

Zoom US ZM	93.36	-2.10%	-2.0000	88.48萬	8,276.80萬	273.76億
如瑞迪博士 US RDY	11.66	-2.10%	-0.2500	38.03萬	444.63萬	97.32億
Ryanair Holdings plc US RYAAY	52.03	-2.13%	-1.1300	42.13萬	2,209.08萬	270.95億
Peloton Interactive, Inc. US PTON	4.83	-2.23%	-0.1100	226.44萬	1,097.59萬	21.20億
Moderna, Inc. US MRNA	143.305	-2.31%	-3.3850	266.11萬	3.83億	572.12億
FirstService Corporation US FSV	132.12	-2.36%	-3.1900	5.51萬	730.41萬	57.70億
Snowflake US SNOW	324.48	-2.37%	-7.8700	142.55萬	4.60億	1,144.77億
Shopify Inc US SHOP	130.69	-2.39%	-3.2000	182.24萬	2.40億	1,681.51億
達美樂比薩 US DPZ	313.94	-2.44%	-7.8400	13.47萬	4,257.69萬	103.86億
芝加哥期權交易所 US CBOE	277.475	-2.47%	-7.0250	18.16萬	5,026.39萬	290.36億
塔吉特 US TGT	154.75	-2.49%	-3.9500	90.03萬	1.40億	700.72億
Molina Healthcare Inc US MOH	208.69	-2.51%	-5.3800	6.57萬	1,376.25萬	108.71億
奈飛 US NFLX	78.165	-2.68%	-2.1550	873.51萬	6.83億	3,254.74億
Cogent Communications Group US CCOI	9.04	-3.00%	-0.2800	25.66萬	230.77萬	4.63億
Cable ONE Inc US CABO	19.78	-3.23%	-0.6600	5.19萬	103.84萬	1.12億
Virtu Financial, Inc. US VIRT	57.845	-3.48%	-2.0850	12.82萬	750.07萬	90.45億

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎證券,老虎證券開戶,老虎券商,老虎證券官網,老虎證券app,tigertrade老虎證券,股票,炒股,新加坡股票交易平臺,投資,投資理財","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.etasphere.com/hant/stock/BK4532?page=5"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4532","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","market":"US","secType":"PLATE","nameCN":"文藝復興科技持倉","latestPrice":2960.8232,"timestamp":1789485272026,"preClose":2981.322,"halted":0,"volume":178017504,"delay":0,"changeRate":-0.006876,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":-20.498779,"latestTime":"09-15 11:14:32 EDT","open":2980.7112,"high":2986.189,"low":2957.0037,"amount":42249578690.26769,"amplitude":0.009789,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盤後交易","tradingStatus":3,"beginTime":1789502400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":9.019562,"peRate":26.11041,"turnoverRate":0.001351,"increases":20,"decrements":75,"flats":1,"marketCap":32319724177592,"floatMarketCap":30353769749976},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","high":2986.189,"amplitude":0.009789,"preClose":2981.322,"low":2957.0037,"pbRate":"9.019562","latestPrice":2960.8086,"volume":178025154,"delay":0,"open":2980.7112,"prevYearClose":2509.9644,"prevWeekClose":2983.8977,"prevMonthClose":2984.3457,"prevQuarterClose":2842.7534,"fiveDayClose":2987.6614,"twentyDayClose":2974.6028,"sixtyDayClose":2867.561,"secType":"PLATE","market":"US","turnoverRate":0.001352,"peRate":26.11041,"marketCap":32318280950456,"floatMarketCap":30352479695832,"timestamp":1789485272708,"nameCN":"文藝復興科技持倉"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4532\",,,,undefined,":{"bkCode":"BK4532","up":20,"down":75,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4532\",params:#size:20,page:4,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"ZM","nameCN":"Zoom","changeRate":-0.020973,"change":-2,"latestPrice":93.36,"close":93.36,"volume":884820,"market":"US","high":95.2023,"low":92.725,"preClose":95.36,"open":94.73,"turnoverRate":0.003403,"peRate":8.660263,"amplitude":0.025978,"marketValue":27376159872.48,"askSize":209,"bidSize":1,"askPrice":93.4,"bidPrice":93.34,"week52High":114.74,"week52Low":70.7,"changeRate5Day":-0.031937,"changeRate20Day":-0.115574,"changeRate60Day":0.081056,"changeRateWTD":-0.023124,"changeRateMTD":-0.03434,"changeRateQTD":0.081682,"changeRateYTD":0.081933,"amount":82767987.542725,"eps":10.780273,"lyrEps":6.179999,"lyrPeRate":15.106799,"pbRate":2.421895,"volumeRatio":1.282455,"committee":-0.990476,"roa":0.061069,"roe":0.32143,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":24273600000,"shortable":3,"shares":293232218,"floatShares":260000000,"preHourTrading":{"tag":"盘前","latestPrice":94.58,"preClose":95.36,"latestTime":"09:29 EDT","volume":5251,"amount":496715.66699,"timestamp":1789478999999,"change":-0.7800000000000011,"changeRate":-0.008179530201342294},"postHourTrading":{"tag":"盘后","latestPrice":95.15,"preClose":95.36,"latestTime":"19:42 EDT","volume":49801,"amount":4748504.1648,"timestamp":1789429328560,"change":-0.20999999999999375,"changeRate":-0.0022021812080536256},"overnightTrading":{"tag":"夜盘","latestPrice":94.9000015258789,"preClose":95.36000061035156,"latestTime":"20260915 04:00 EDT","volume":353,"amount":33524,"timestamp":1789459202065,"change":-0.45999908447265625,"changeRate":-0.0048238158717327255},"impliedVol":0.4149,"impliedVolPercentile":0.3865},{"symbol":"RDY","nameCN":"如瑞迪博士","changeRate":-0.020991,"change":-0.25,"latestPrice":11.66,"close":11.66,"volume":380284,"market":"US","high":11.82,"low":11.65,"preClose":11.91,"open":11.82,"turnoverRate":0.000634,"peRate":27.755428,"amplitude":0.014274,"marketValue":9731596441.6,"askSize":100,"bidSize":300,"askPrice":11.66,"bidPrice":11.65,"week52High":15.67,"week52Low":11.36,"changeRate5Day":-0.018519,"changeRate20Day":-0.037159,"changeRate60Day":-0.122649,"changeRateWTD":-0.020168,"changeRateMTD":-0.038747,"changeRateQTD":-0.195307,"changeRateYTD":-0.169516,"amount":4446256.014606,"eps":0.420098,"lyrEps":0.548383,"lyrPeRate":21.262512,"pbRate":0.025381,"volumeRatio":0.500143,"committee":0.5,"roa":0.040145,"roe":0.088368,"changeRate5Min":0.000858,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8,"divideRate":0.686106,"floatMarketCap":6996000000,"shortable":3,"shares":834613760,"floatShares":600000000,"preHourTrading":{"tag":"盘前","latestPrice":11.81,"preClose":11.91,"latestTime":"09:10 EDT","volume":6292,"amount":74782.07165,"timestamp":1789477828847,"change":-0.09999999999999964,"changeRate":-0.00839630562552474},"postHourTrading":{"tag":"盘后","latestPrice":11.91,"preClose":11.91,"latestTime":"19:30 EDT","volume":39252,"amount":467490.67,"timestamp":1789428606945,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":11.90999984741211,"preClose":11.90999984741211,"latestTime":"20260915 04:00 EDT","volume":0,"amount":0,"timestamp":1789459200000,"change":0,"changeRate":0},"impliedVol":0.7602,"impliedVolPercentile":0.9801},{"symbol":"RYAAY","nameCN":"Ryanair Holdings plc","changeRate":-0.021257,"change":-1.13,"latestPrice":52.03,"close":52.03,"volume":421292,"market":"US","high":53.3,"low":51.995,"preClose":53.16,"open":53.21,"turnoverRate":0.000885,"peRate":12.561564,"amplitude":0.024549,"marketValue":27094950236.97,"askSize":74,"bidSize":103,"askPrice":52.03,"bidPrice":52,"week52High":74.24,"week52Low":51.995,"changeRate5Day":-0.043038,"changeRate20Day":-0.092606,"changeRate60Day":-0.150392,"changeRateWTD":-0.0329,"changeRateMTD":-0.060321,"changeRateQTD":-0.196448,"changeRateYTD":-0.279263,"amount":22090790.518265,"eps":4.142,"lyrEps":3.162765,"lyrPeRate":16.450795,"pbRate":3.85041,"volumeRatio":0.940851,"committee":-0.470588,"roa":0.056152,"roe":0.219997,"changeRate5Min":-0.00096,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.898,"divideRate":0.017259,"floatMarketCap":24766280000,"shortable":3,"shares":520756299,"floatShares":476000000,"preHourTrading":{"tag":"盘前","latestPrice":53.21,"preClose":53.16,"latestTime":"09:29 EDT","volume":3753,"amount":199701.37089,"timestamp":1789478999991,"change":0.05000000000000426,"changeRate":0.000940556809631382},"postHourTrading":{"tag":"盘后","latestPrice":53.16,"preClose":53.16,"latestTime":"19:41 EDT","volume":14670,"amount":779867.8096,"timestamp":1789429260562,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":53.15999984741211,"preClose":53.15999984741211,"latestTime":"20260915 04:00 EDT","volume":0,"amount":0,"timestamp":1789459200000,"change":0,"changeRate":0},"impliedVol":0.3128,"impliedVolPercentile":0.1713},{"symbol":"PTON","nameCN":"Peloton Interactive, Inc.","changeRate":-0.022267,"change":-0.11,"latestPrice":4.83,"close":4.83,"volume":2264383,"market":"US","high":4.945,"low":4.805,"preClose":4.94,"open":4.91,"turnoverRate":0.005404,"peRate":34.5,"amplitude":0.02834,"marketValue":2119750798.83,"askSize":4899,"bidSize":3579,"askPrice":4.84,"bidPrice":4.83,"week52High":9.2,"week52Low":3.65,"changeRate5Day":-0.041667,"changeRate20Day":-0.086957,"changeRate60Day":-0.162912,"changeRateWTD":-0.024242,"changeRateMTD":-0.098881,"changeRateQTD":-0.182741,"changeRateYTD":-0.215909,"amount":10975853.384518,"eps":0.14,"lyrEps":0.139999,"lyrPeRate":34.500246,"pbRate":-15.173592,"volumeRatio":0.761724,"committee":-0.155697,"roa":0.063737,"roe":-8.473472,"changeRate5Min":-0.003096,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2023770000,"shortable":3,"shares":438871801,"floatShares":419000000,"preHourTrading":{"tag":"盘前","latestPrice":4.97,"preClose":4.94,"latestTime":"09:16 EDT","volume":4610,"amount":22800.845174,"timestamp":1789478208091,"change":0.02999999999999936,"changeRate":0.0060728744939269955},"postHourTrading":{"tag":"盘后","latestPrice":4.94,"preClose":4.94,"latestTime":"19:59 EDT","volume":191536,"amount":946191.2089,"timestamp":1789430372406,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":4.949999809265137,"preClose":4.940000057220459,"latestTime":"20260915 04:00 EDT","volume":100,"amount":495,"timestamp":1789459202177,"change":0.009999752044677734,"changeRate":0.0020242412811436678},"impliedVol":0.6207,"impliedVolPercentile":0.1355},{"symbol":"MRNA","nameCN":"Moderna, Inc.","changeRate":-0.023076,"change":-3.385,"latestPrice":143.305,"close":143.305,"volume":2661063,"market":"US","high":148.6999,"low":141.16,"preClose":146.69,"open":146,"turnoverRate":0.00723,"peRate":0,"amplitude":0.0514,"marketValue":57212499073.145,"askSize":1,"bidSize":40,"askPrice":143.38,"bidPrice":143.22,"week52High":176.66,"week52Low":22.28,"changeRate5Day":0.0212,"changeRate20Day":1.223162,"changeRate60Day":1.240541,"changeRateWTD":-0.004619,"changeRateMTD":0.021127,"changeRateQTD":1.046337,"changeRateYTD":3.859444,"amount":382734280.63591,"eps":-8.007623,"lyrEps":-7.26,"lyrPeRate":0,"pbRate":8.462136,"volumeRatio":0.928857,"committee":0.95122,"roa":-0.132558,"roe":-0.389975,"changeRate5Min":0.000541,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":52742716812.78,"shortable":3,"shares":399235889,"floatShares":368045196,"preHourTrading":{"tag":"盘前","latestPrice":145.91,"preClose":146.69,"latestTime":"09:29 EDT","volume":80410,"amount":11709325.9107,"timestamp":1789478999999,"change":-0.7800000000000011,"changeRate":-0.0053173358783829925},"postHourTrading":{"tag":"盘后","latestPrice":146.89,"preClose":146.69,"latestTime":"19:59 EDT","volume":986546,"amount":144697143.7912,"timestamp":1789430395042,"change":0.19999999999998863,"changeRate":0.0013634194559955595},"overnightTrading":{"tag":"夜盘","latestPrice":144.66000366210938,"preClose":146.69000244140625,"latestTime":"20260915 04:00 EDT","volume":20427,"amount":2977054,"timestamp":1789459202217,"change":-2.029998779296875,"changeRate":-0.01383869892638209},"impliedVol":0.7461,"impliedVolPercentile":0.3147},{"symbol":"FSV","nameCN":"FirstService Corporation","changeRate":-0.023575,"change":-3.19,"latestPrice":132.12,"close":132.12,"volume":55110,"market":"US","high":136.26,"low":131.51,"preClose":135.31,"open":136.26,"turnoverRate":0.001361,"peRate":37.259482,"amplitude":0.035105,"marketValue":5769653843.88,"askSize":280,"bidSize":200,"askPrice":132.2,"bidPrice":131.67,"week52High":205.99,"week52Low":119.41,"changeRate5Day":-0.048538,"changeRate20Day":-0.055409,"changeRate60Day":-0.041428,"changeRateWTD":-0.04108,"changeRateMTD":-0.051816,"changeRateQTD":-0.070298,"changeRateYTD":-0.150518,"amount":7304088.143005,"eps":3.545943,"lyrEps":3.17,"lyrPeRate":41.678233,"pbRate":4.736652,"volumeRatio":1.031648,"committee":-0.368088,"roa":0.049469,"roe":0.119702,"changeRate5Min":-0.002943,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1637,"divideRate":0.008808,"floatMarketCap":5350098988.8,"shortable":3,"shares":43669799,"floatShares":40494240,"preHourTrading":{"tag":"盘前","latestPrice":136.65,"preClose":135.31,"latestTime":"09:25 EDT","volume":8,"amount":1090.4,"timestamp":1789478700055,"change":1.3400000000000034,"changeRate":0.00990318527824997},"postHourTrading":{"tag":"盘后","latestPrice":135.31,"preClose":135.31,"latestTime":"19:30 EDT","volume":10702,"amount":1451247.90976,"timestamp":1789428601096,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":135.30999755859375,"preClose":135.30999755859375,"latestTime":"20260915 04:00 EDT","volume":0,"amount":0,"timestamp":1789459200000,"change":0,"changeRate":0},"impliedVol":0.2839,"impliedVolPercentile":0.8964},{"symbol":"SNOW","nameCN":"Snowflake","changeRate":-0.02368,"change":-7.87,"latestPrice":324.48,"close":324.48,"volume":1425513,"market":"US","high":328.66,"low":318.5001,"preClose":332.35,"open":326.05,"turnoverRate":0.004243,"peRate":0,"amplitude":0.03057,"marketValue":114476544000,"askSize":45,"bidSize":10,"askPrice":324.83,"bidPrice":324.3,"week52High":384.56,"week52Low":118.3,"changeRate5Day":-0.032846,"changeRate20Day":-0.017055,"changeRate60Day":0.396875,"changeRateWTD":-0.013709,"changeRateMTD":-0.02097,"changeRateQTD":0.274971,"changeRateYTD":0.479212,"amount":459963947.383575,"eps":-3.16915,"lyrEps":-3.95,"lyrPeRate":0,"pbRate":53.253227,"volumeRatio":1.185854,"committee":-0.636364,"roa":-0.090217,"roe":-0.480628,"changeRate5Min":0.000709,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":109025280000,"shortable":3,"shares":352800000,"floatShares":336000000,"preHourTrading":{"tag":"盘前","latestPrice":325,"preClose":332.35,"latestTime":"09:29 EDT","volume":12535,"amount":4107096.5105,"timestamp":1789478997319,"change":-7.350000000000023,"changeRate":-0.0221152399578758},"postHourTrading":{"tag":"盘后","latestPrice":331,"preClose":332.35,"latestTime":"19:59 EDT","volume":62613,"amount":20788878.7697,"timestamp":1789430399180,"change":-1.3500000000000227,"changeRate":-0.004061982849405815},"overnightTrading":{"tag":"夜盘","latestPrice":329.1300048828125,"preClose":332.3500061035156,"latestTime":"20260915 04:00 EDT","volume":1985,"amount":654293,"timestamp":1789459202160,"change":-3.220001220703125,"changeRate":-0.00968858480989528},"impliedVol":0.4805,"impliedVolPercentile":0.1952},{"symbol":"SHOP","nameCN":"Shopify Inc","changeRate":-0.0239,"change":-3.2,"latestPrice":130.69,"close":130.69,"volume":1822412,"market":"US","high":133.24,"low":130.1101,"preClose":133.89,"open":132.38,"turnoverRate":0.001511,"peRate":88.209287,"amplitude":0.023377,"marketValue":168151495473.08,"askSize":621,"bidSize":246,"askPrice":130.72,"bidPrice":130.65,"week52High":182.19,"week52Low":94,"changeRate5Day":-0.025429,"changeRate20Day":-0.120821,"changeRate60Day":0.200643,"changeRateWTD":0.014753,"changeRateMTD":-0.113185,"changeRateQTD":0.144596,"changeRateYTD":-0.18811,"amount":239928231.437561,"eps":1.48159,"lyrEps":0.94,"lyrPeRate":139.031915,"pbRate":13.256977,"volumeRatio":0.574538,"committee":-0.432526,"roa":0.101873,"roe":0.155433,"changeRate5Min":-0.000574,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":157612140000,"shortable":3,"shares":1286643932,"floatShares":1206000000,"preHourTrading":{"tag":"盘前","latestPrice":132.44,"preClose":133.89,"latestTime":"09:29 EDT","volume":192700,"amount":25775324.614,"timestamp":1789478999999,"change":-1.4499999999999886,"changeRate":-0.010829785644932323},"postHourTrading":{"tag":"盘后","latestPrice":133.9,"preClose":133.89,"latestTime":"19:56 EDT","volume":230354,"amount":30842687.93372,"timestamp":1789430208922,"change":0.010000000000019327,"changeRate":0.00007468817686174716},"overnightTrading":{"tag":"夜盘","latestPrice":132.39999389648438,"preClose":133.88999938964844,"latestTime":"20260915 04:00 EDT","volume":2693,"amount":357575,"timestamp":1789459202190,"change":-1.4900054931640625,"changeRate":-0.011128579430550515},"impliedVol":0.4965,"impliedVolPercentile":0.2271},{"symbol":"DPZ","nameCN":"達美樂比薩","changeRate":-0.024364,"change":-7.84,"latestPrice":313.94,"close":313.94,"volume":134675,"market":"US","high":322.89,"low":312.89,"preClose":321.78,"open":321.78,"turnoverRate":0.004455,"peRate":17.779977,"amplitude":0.031077,"marketValue":10385679885.9,"askSize":5,"bidSize":2,"askPrice":314.35,"bidPrice":313.91,"week52High":455.72,"week52Low":282,"changeRate5Day":-0.064011,"changeRate20Day":-0.064039,"changeRate60Day":0.004704,"changeRateWTD":0.00751,"changeRateMTD":-0.082208,"changeRateQTD":0.060465,"changeRateYTD":-0.246821,"amount":42576908.594513,"eps":17.65694,"lyrEps":17.57,"lyrPeRate":17.867957,"pbRate":-2.607874,"volumeRatio":0.792517,"committee":-0.428571,"roa":0.338924,"roe":-0.130775,"changeRate5Min":-0.002874,"earningDate":1791820800000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.751361,"divideRate":0.024691,"floatMarketCap":9489401592,"shortable":3,"shares":33081735,"floatShares":30226800,"preHourTrading":{"tag":"盘前","latestPrice":322,"preClose":321.78,"latestTime":"09:27 EDT","volume":1956,"amount":628375.8558,"timestamp":1789478860012,"change":0.22000000000002728,"changeRate":0.0006836969357947271},"postHourTrading":{"tag":"盘后","latestPrice":323.5,"preClose":323.77,"latestTime":"19:34 EDT","volume":24219,"amount":7841379.2492,"timestamp":1789428880264,"change":-0.2699999999999818,"changeRate":-0.0008339253173548563},"overnightTrading":{"tag":"夜盘","latestPrice":321.5,"preClose":323.7699890136719,"latestTime":"20260915 04:00 EDT","volume":152,"amount":48884,"timestamp":1789459202227,"change":-2.269989013671875,"changeRate":-0.0070111161957509905},"impliedVol":0.4336,"impliedVolPercentile":0.9641},{"symbol":"CBOE","nameCN":"芝加哥期權交易所","changeRate":-0.024692,"change":-7.025,"latestPrice":277.475,"close":277.475,"volume":181579,"market":"US","high":282.71,"low":274,"preClose":284.5,"open":282.71,"turnoverRate":0.001746,"peRate":21.630913,"amplitude":0.030615,"marketValue":29036236522.15,"askSize":4,"bidSize":5,"askPrice":277.87,"bidPrice":277.44,"week52High":371.18,"week52Low":227.15,"changeRate5Day":-0.054052,"changeRate20Day":-0.059407,"changeRate60Day":0.11391,"changeRateWTD":-0.012685,"changeRateMTD":-0.0757,"changeRateQTD":0.143425,"changeRateYTD":0.105478,"amount":50263902.155334,"eps":12.827706,"lyrEps":10.42,"lyrPeRate":26.629079,"pbRate":5.161264,"volumeRatio":0.765457,"committee":0.111111,"roa":0.115775,"roe":0.26297,"changeRate5Min":-0.000882,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.88,"divideRate":0.010379,"floatMarketCap":28857812327.850002,"shortable":3,"shares":104644514,"floatShares":104001486,"preHourTrading":{"tag":"盘前","latestPrice":283.72,"preClose":284.5,"latestTime":"09:28 EDT","volume":88,"amount":25072.25776,"timestamp":1789478914175,"change":-0.7799999999999727,"changeRate":-0.002741652021089535},"postHourTrading":{"tag":"盘后","latestPrice":284.5,"preClose":284.5,"latestTime":"19:30 EDT","volume":3293,"amount":936883.794,"timestamp":1789428602426,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":284.5,"preClose":284.5,"latestTime":"20260915 04:00 EDT","volume":0,"amount":0,"timestamp":1789459200000,"change":0,"changeRate":0},"impliedVol":0.4136,"impliedVolPercentile":0.8884},{"symbol":"TGT","nameCN":"塔吉特","changeRate":-0.02489,"change":-3.95,"latestPrice":154.75,"close":154.75,"volume":900299,"market":"US","high":159.195,"low":154.5,"preClose":158.7,"open":159,"turnoverRate":0.001988,"peRate":16.052904,"amplitude":0.029584,"marketValue":70071793185.5,"askSize":20,"bidSize":20,"askPrice":154.9,"bidPrice":154.73,"week52High":170.75,"week52Low":83.44,"changeRate5Day":-0.048921,"changeRate20Day":0.024767,"changeRate60Day":0.183647,"changeRateWTD":-0.006931,"changeRateMTD":-0.038103,"changeRateQTD":0.184825,"changeRateYTD":0.58312,"amount":140451562.015167,"eps":9.64,"lyrEps":8.13,"lyrPeRate":19.03444,"pbRate":3.927131,"volumeRatio":1.100133,"committee":0,"roa":0.056891,"roe":0.264077,"changeRate5Min":-0.000161,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.56,"divideRate":0.029467,"floatMarketCap":70070261470,"shortable":3,"shares":452806418,"floatShares":452796520,"preHourTrading":{"tag":"盘前","latestPrice":159.58,"preClose":158.7,"latestTime":"09:26 EDT","volume":635,"amount":100798.62365,"timestamp":1789478810834,"change":0.8800000000000239,"changeRate":0.005545053560176584},"postHourTrading":{"tag":"盘后","latestPrice":159,"preClose":158.7,"latestTime":"19:59 EDT","volume":697814,"amount":110741669.8168,"timestamp":1789430366512,"change":0.30000000000001137,"changeRate":0.0018903591682420378},"overnightTrading":{"tag":"夜盘","latestPrice":159.5800018310547,"preClose":158.6999969482422,"latestTime":"20260915 04:00 EDT","volume":12,"amount":1913,"timestamp":1789459202225,"change":0.8800048828125,"changeRate":0.005545084434371485},"impliedVol":0.3156,"impliedVolPercentile":0.1912},{"symbol":"MOH","nameCN":"Molina Healthcare Inc","changeRate":-0.025132,"change":-5.38,"latestPrice":208.69,"close":208.69,"volume":65655,"market":"US","high":212.95,"low":208.09,"preClose":214.07,"open":212.95,"turnoverRate":0.001405,"peRate":0,"amplitude":0.022703,"marketValue":10870886024.37,"askSize":44,"bidSize":42,"askPrice":208.99,"bidPrice":208.34,"week52High":244.89,"week52Low":121.06,"changeRate5Day":0.063118,"changeRate20Day":0.027726,"changeRate60Day":0.068178,"changeRateWTD":0.021838,"changeRateMTD":0.049907,"changeRateQTD":-0.087495,"changeRateYTD":0.202547,"amount":13762508.612366,"eps":-0.136585,"lyrEps":8.92,"lyrPeRate":23.39574,"pbRate":2.606302,"volumeRatio":0.367027,"committee":-0.023256,"roa":0.011602,"roe":-0.001595,"changeRate5Min":0.000527,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9749328992,"shortable":3,"shares":52091073,"floatShares":46716800,"preHourTrading":{"tag":"盘前","latestPrice":213,"preClose":214.07,"latestTime":"09:22 EDT","volume":237,"amount":50308.2507,"timestamp":1789478578223,"change":-1.0699999999999932,"changeRate":-0.004998365020787561},"postHourTrading":{"tag":"盘后","latestPrice":214.07,"preClose":214.07,"latestTime":"19:52 EDT","volume":19117,"amount":4092297.11,"timestamp":1789429977351,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":214.07000732421875,"preClose":214.07000732421875,"latestTime":"20260915 04:00 EDT","volume":100,"amount":21407,"timestamp":1789459202221,"change":0,"changeRate":0},"impliedVol":0.4412,"impliedVolPercentile":0.1594},{"symbol":"NFLX","nameCN":"奈飛","changeRate":-0.02683,"change":-2.155,"latestPrice":78.165,"close":78.165,"volume":8735138,"market":"US","high":79.4808,"low":77.46,"preClose":80.32,"open":79.32,"turnoverRate":0.002112,"peRate":24.625141,"amplitude":0.025159,"marketValue":325474344774.54,"askSize":601,"bidSize":345,"askPrice":78.17,"bidPrice":78.16,"week52High":124.86,"week52Low":65.08,"changeRate5Day":0.018171,"changeRate20Day":0.028216,"changeRate60Day":0.010145,"changeRateWTD":0.009884,"changeRateMTD":-0.035595,"changeRateQTD":0.094748,"changeRateYTD":-0.166329,"amount":682868573.437943,"eps":3.174195,"lyrEps":2.53,"lyrPeRate":30.895257,"pbRate":10.794434,"volumeRatio":1.249059,"committee":-0.270613,"roa":0.160852,"roe":0.495414,"changeRate5Min":0.000128,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":323212275000,"shortable":3,"shares":4163939676,"floatShares":4135000000,"preHourTrading":{"tag":"盘前","latestPrice":79.33,"preClose":80.32,"latestTime":"09:29 EDT","volume":117601,"amount":9354921.99598,"timestamp":1789478999999,"change":-0.9899999999999949,"changeRate":-0.012325697211155315},"postHourTrading":{"tag":"盘后","latestPrice":80.0611,"preClose":80.32,"latestTime":"19:59 EDT","volume":1444936,"amount":116044562.38986,"timestamp":1789430386451,"change":-0.258899999999997,"changeRate":-0.0032233565737051426},"overnightTrading":{"tag":"夜盘","latestPrice":79.45999908447266,"preClose":80.31999969482422,"latestTime":"20260915 04:00 EDT","volume":26278,"amount":2095912,"timestamp":1789459202219,"change":-0.8600006103515625,"changeRate":-0.010707178954421491},"impliedVol":0.3489,"impliedVolPercentile":0.259},{"symbol":"CCOI","nameCN":"Cogent Communications Group","changeRate":-0.030043,"change":-0.28,"latestPrice":9.04,"close":9.04,"volume":256630,"market":"US","high":9.2,"low":8.9,"preClose":9.32,"open":9.12,"turnoverRate":0.005663,"peRate":0,"amplitude":0.032189,"marketValue":462990253.44,"askSize":295,"bidSize":360,"askPrice":9.04,"bidPrice":9.02,"week52High":45.685,"week52Low":8.6,"changeRate5Day":-0.062241,"changeRate20Day":-0.15907,"changeRate60Day":-0.362932,"changeRateWTD":-0.031083,"changeRateMTD":-0.052411,"changeRateQTD":-0.348703,"changeRateYTD":-0.580705,"amount":2307704.481497,"eps":-0.942059,"lyrEps":-3.800927,"lyrPeRate":0,"pbRate":-13.565492,"volumeRatio":0.456185,"committee":0.099237,"roa":-0.012353,"roe":-7.215026,"changeRate5Min":-0.001105,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.08,"divideRate":0.00885,"floatMarketCap":409673816,"shortable":3,"shares":51215736,"floatShares":45317900,"preHourTrading":{"tag":"盘前","latestPrice":9.13,"preClose":9.32,"latestTime":"09:28 EDT","volume":26,"amount":238.840004,"timestamp":1789478898057,"change":-0.1899999999999995,"changeRate":-0.020386266094420548},"postHourTrading":{"tag":"盘后","latestPrice":9.32,"preClose":9.32,"latestTime":"19:30 EDT","volume":59767,"amount":557028.44,"timestamp":1789428602382,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":9.319999694824219,"preClose":9.319999694824219,"latestTime":"20260915 04:00 EDT","volume":0,"amount":0,"timestamp":1789459200000,"change":0,"changeRate":0},"impliedVol":0.915,"impliedVolPercentile":0.4143},{"symbol":"CABO","nameCN":"Cable ONE Inc","changeRate":-0.03229,"change":-0.66,"latestPrice":19.78,"close":19.78,"volume":51944,"market":"US","high":20.8836,"low":19.5164,"preClose":20.44,"open":20.43,"turnoverRate":0.011615,"peRate":0,"amplitude":0.066888,"marketValue":112195759.96,"askSize":56,"bidSize":2,"askPrice":19.79,"bidPrice":19.66,"week52High":180.74,"week52Low":19.5164,"changeRate5Day":-0.14112,"changeRate20Day":-0.338019,"changeRate60Day":-0.517443,"changeRateWTD":-0.071797,"changeRateMTD":-0.277575,"changeRateQTD":-0.627565,"changeRateYTD":-0.824723,"amount":1038423.163712,"eps":-185.222809,"lyrEps":-63.21,"lyrPeRate":0,"pbRate":0.343753,"volumeRatio":0.77342,"committee":-0.931034,"roa":0.043203,"roe":-1.262057,"changeRate5Min":0.007641,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":88455764.4,"shortable":3,"shares":5672182,"floatShares":4471980,"preHourTrading":{"tag":"盘前","latestPrice":20.56,"preClose":20.44,"latestTime":"08:12 EDT","volume":340,"amount":6988.44976,"timestamp":1789474375566,"change":0.11999999999999744,"changeRate":0.005870841487279718},"postHourTrading":{"tag":"盘后","latestPrice":20.44,"preClose":20.44,"latestTime":"19:30 EDT","volume":8726,"amount":178497.3511,"timestamp":1789428606264,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":20.559999465942383,"preClose":20.440000534057617,"latestTime":"20260915 04:00 EDT","volume":4,"amount":82,"timestamp":1789459202016,"change":0.11999893188476562,"changeRate":0.0058707890777605675},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"VIRT","nameCN":"Virtu Financial, Inc.","changeRate":-0.034791,"change":-2.085,"latestPrice":57.845,"close":57.845,"volume":128239,"market":"US","high":60.06,"low":57.8,"preClose":59.93,"open":59.488,"turnoverRate":0.001547,"peRate":9.58923,"amplitude":0.037711,"marketValue":9044794597,"askSize":302,"bidSize":15,"askPrice":57.89,"bidPrice":57.8,"week52High":68.7599,"week52Low":31.55,"changeRate5Day":-0.082117,"changeRate20Day":-0.027815,"changeRate60Day":-0.082844,"changeRateWTD":-0.04954,"changeRateMTD":-0.118754,"changeRateQTD":-0.028958,"changeRateYTD":0.736044,"amount":7500680.246719,"eps":6.032288,"lyrEps":5.13,"lyrPeRate":11.275828,"pbRate":4.842589,"volumeRatio":0.6878,"committee":-0.905363,"roa":0.045386,"roe":0.536171,"changeRate5Min":-0.000864,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.016596,"floatMarketCap":4793545678.155,"shortable":3,"shares":156362600,"floatShares":82868799,"postHourTrading":{"tag":"盘后","latestPrice":59.09,"preClose":59.93,"latestTime":"19:59 EDT","volume":13099,"amount":784537.5535,"timestamp":1789430375618,"change":-0.8399999999999963,"changeRate":-0.014016352411146276},"overnightTrading":{"tag":"夜盘","latestPrice":59.93000030517578,"preClose":59.93000030517578,"latestTime":"20260915 04:00 EDT","volume":0,"amount":0,"timestamp":1789459200000,"change":0,"changeRate":0},"impliedVol":0.4242,"impliedVolPercentile":0.7849}]}}}