US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Baillie Gifford Holdings

3,738.65

-18.2344-0.49%

Number of Gainers:14

Number of Losers:76

Number of Flat:2

PE:- -

High:3,762.60

Open:3,757.75

Low:3,730.11

Close:3,757.89

Volume:80.06M

Turnover:13.54B

Market Cap:24.34T

Float Cap:22.25T

Loading ...

Constituent

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

Spotify Technology S.A. US SPOT	546.595	-0.17%	-0.9150	104.23K	57.22M	112.60B
Cloudflare, Inc. US NET	299.3	-0.18%	-0.5400	187.10K	56.46M	106.57B
NIO Inc. US NIO	4.3612	-0.20%	-0.0088	7.68M	33.58M	10.93B
BioNTech SE US BNTX	101.84	-0.23%	-0.2350	118.51K	12.12M	25.58B
Service US SCI	83.13	-0.28%	-0.2300	10K	809.54K	11.36B
Albemarle US ALB	136.925	-0.32%	-0.4350	65.31K	8.95M	16.12B
Roku Inc US ROKU	156.75	-0.59%	-0.9250	68.93K	10.84M	23.16B
Appian Corp US APPN	42.26	-0.59%	-0.2500	31.16K	1.31M	3.03B
Li Auto US LI	12.155	-0.61%	-0.0750	180.91K	2.21M	12.71B
Oatly Group AB US OTLY	14.58	-0.61%	-0.0900	3K	47.90K	465.28M
Peloton Interactive, Inc. US PTON	5.415	-0.64%	-0.0350	478.88K	2.60M	2.38B
Datadog US DDOG	235.405	-0.66%	-1.5750	148.94K	35.08M	84.53B
NetEase US NTES	121.8475	-0.74%	-0.9125	31.71K	3.88M	77.75B
Netflix US NFLX	81.11	-0.75%	-0.6100	1.92M	155.60M	337.74B
MasterCard US MA	590.475	-0.81%	-4.8250	158.77K	93.98M	517.26B
Broadridge Financial Solutions US BR	182.065	-0.86%	-1.5750	46.73K	8.52M	20.76B
Microsoft US MSFT	509.125	-0.86%	-4.4050	2.89M	1.47B	3.78T
Markel US MKL	1802.5901	-0.89%	-16.0999	2K	4.12M	22.33B
NovoCure US NVCR	17.66	-0.90%	-0.1600	34.96K	615.81K	2.06B
Ryanair Holdings PLC US RYAAY	55.62	-0.91%	-0.5100	57.01K	3.17M	28.96B

1 2 3 4 5

{"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.0a0bd8dc.png","ogUrl":"https://au1.tigerplaytime.com/stock/BK4548?page=2"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","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":3739.6543,"timestamp":1788184343589,"preClose":3757.8887,"halted":0,"volume":79859960,"delay":0,"changeRate":-0.004852,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-18.234375,"latestTime":"08-31 09:52:23 EDT","open":3757.7544,"high":3762.5996,"low":3730.1094,"amount":13544486090.596722,"amplitude":0.008646,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1788206400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":7.883101,"peRate":25.750521,"turnoverRate":0.000792,"increases":14,"decrements":76,"flats":2,"marketCap":24342961591005,"floatMarketCap":22254595384511},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4548\",,,,,undefined,":{"symbol":"BK4548","high":3762.5996,"amplitude":0.008646,"preClose":3757.8887,"low":3730.1094,"pbRate":"7.883101","latestPrice":3738.6497,"volume":80061344,"delay":0,"open":3757.7544,"prevYearClose":3454.506,"prevWeekClose":3757.8887,"prevMonthClose":3587.1545,"prevQuarterClose":3484.482,"fiveDayClose":3673.2388,"twentyDayClose":3704.056,"sixtyDayClose":3663.0715,"secType":"PLATE","market":"US","turnoverRate":0.000794,"peRate":25.750521,"marketCap":24341284124893,"floatMarketCap":22252732729023,"timestamp":1788184349152,"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":14,"down":76,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4548\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"SPOT","nameCN":"Spotify Technology S.A.","changeRate":-0.001671,"change":-0.915,"latestPrice":546.595,"close":546.595,"volume":104229,"market":"US","high":554.145,"low":545.25,"preClose":547.51,"open":545.68,"turnoverRate":0.000664,"peRate":30.045283,"amplitude":0.016246,"marketValue":112598570000,"askSize":10,"bidSize":20,"askPrice":547.12,"bidPrice":546.28,"week52High":745,"week52Low":405,"changeRate5Day":0.016278,"changeRate20Day":0.123918,"changeRate60Day":0.107409,"changeRateWTD":-0.001671,"changeRateMTD":0.093321,"changeRateQTD":0.190502,"changeRateYTD":-0.058747,"amount":57222083.613098,"eps":18.192373,"lyrEps":12.340025,"lyrPeRate":44.294481,"pbRate":13.428571,"volumeRatio":1.257148,"committee":0.333333,"roa":0.121862,"roe":0.444844,"changeRate5Min":-0.000759,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":85815415000,"shortable":3,"shares":206000000,"floatShares":157000000,"preHourTrading":{"tag":"盘前","latestPrice":547,"preClose":547.51,"latestTime":"09:19 EDT","volume":2214,"amount":1213968.9672,"timestamp":1788182341719,"change":-0.5099999999999909,"changeRate":-0.0009314898358020692},"postHourTrading":{"tag":"盘后","latestPrice":547.5,"preClose":547.51,"latestTime":"19:57 EDT","volume":26480,"amount":14497089.0324,"timestamp":1787961477568,"change":-0.009999999999990905,"changeRate":-0.000018264506584338012},"overnightTrading":{"tag":"夜盘","latestPrice":548.489990234375,"preClose":547.510009765625,"latestTime":"20260831 04:00 EDT","volume":205,"amount":112099,"timestamp":1788163201651,"change":0.97998046875,"changeRate":0.0017898859404771514},"impliedVol":0.3923,"impliedVolPercentile":0.247},{"symbol":"NET","nameCN":"Cloudflare, Inc.","changeRate":-0.001801,"change":-0.54,"latestPrice":299.3,"close":299.3,"volume":187096,"market":"US","high":305.07,"low":298.14,"preClose":299.84,"open":299.545,"turnoverRate":0.000585,"peRate":0,"amplitude":0.023112,"marketValue":106574658699.5,"askSize":15,"bidSize":6,"askPrice":299.05,"bidPrice":297.77,"week52High":332.22,"week52Low":158.83,"changeRate5Day":0.067594,"changeRate20Day":0.05857,"changeRate60Day":0.11413,"changeRateWTD":-0.001801,"changeRateMTD":0.072837,"changeRateQTD":0.220238,"changeRateYTD":0.518133,"amount":56460917.096924,"eps":-0.58624,"lyrEps":-0.293515,"lyrPeRate":0,"pbRate":65.786014,"volumeRatio":1.098537,"committee":-0.428571,"roa":-0.020368,"roe":-0.144261,"changeRate5Min":-0.003894,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":95776000000,"shortable":3,"shares":356079715,"floatShares":320000000,"preHourTrading":{"tag":"盘前","latestPrice":297.92,"preClose":299.84,"latestTime":"09:28 EDT","volume":5200,"amount":1552280.912,"timestamp":1788182929897,"change":-1.919999999999959,"changeRate":-0.006403415154749063},"postHourTrading":{"tag":"盘后","latestPrice":299.47,"preClose":299.84,"latestTime":"19:57 EDT","volume":55510,"amount":16646548.4807,"timestamp":1787961450473,"change":-0.3699999999999477,"changeRate":-0.0012339914621129528},"overnightTrading":{"tag":"夜盘","latestPrice":298.32000732421875,"preClose":299.8399963378906,"latestTime":"20260831 04:00 EDT","volume":2224,"amount":660918,"timestamp":1788163201694,"change":-1.519989013671875,"changeRate":-0.0050693337521222305},"impliedVol":0.5668,"impliedVolPercentile":0.3586},{"symbol":"NIO","nameCN":"NIO Inc.","changeRate":-0.002014,"change":-0.0088,"latestPrice":4.3612,"close":4.3612,"volume":7678500,"market":"US","high":4.41,"low":4.31,"preClose":4.37,"open":4.327,"turnoverRate":0.004026,"peRate":0,"amplitude":0.022883,"marketValue":10927715016.3464,"askSize":10356,"bidSize":4026,"askPrice":4.37,"bidPrice":4.36,"week52High":8.02,"week52Low":4.3,"changeRate5Day":0.000275,"changeRate20Day":-0.093306,"changeRate60Day":-0.233533,"changeRateWTD":-0.002014,"changeRateMTD":-0.106311,"changeRateQTD":-0.138103,"changeRateYTD":-0.144863,"amount":33584536.650896,"eps":-0.561585,"lyrEps":-0.979551,"lyrPeRate":0,"pbRate":2.517869,"volumeRatio":4.29637,"committee":-0.440134,"roa":-0.044192,"roe":-0.839585,"changeRate5Min":-0.000871,"earningDate":1788192000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8316808400,"shortable":3,"shares":2505667022,"floatShares":1907000000,"preHourTrading":{"tag":"盘前","latestPrice":4.3297,"preClose":4.37,"latestTime":"09:29 EDT","volume":1974878,"amount":8575970.318633,"timestamp":1788182999326,"change":-0.040300000000000225,"changeRate":-0.00922196796338678},"postHourTrading":{"tag":"盘后","latestPrice":4.3694,"preClose":4.37,"latestTime":"19:59 EDT","volume":659224,"amount":2877816.1299,"timestamp":1787961589519,"change":-0.000600000000000378,"changeRate":-0.00013729977116713456},"overnightTrading":{"tag":"夜盘","latestPrice":4.260000228881836,"preClose":4.369999885559082,"latestTime":"20260831 04:00 EDT","volume":1020966,"amount":4358726,"timestamp":1788163201708,"change":-0.1099996566772461,"changeRate":-0.025171546809588333},"impliedVol":0.6943,"impliedVolPercentile":0.4542},{"symbol":"BNTX","nameCN":"BioNTech SE","changeRate":-0.002302,"change":-0.235,"latestPrice":101.84,"close":101.84,"volume":118509,"market":"US","high":103,"low":101.05,"preClose":102.075,"open":102.01,"turnoverRate":0.001097,"peRate":0,"amplitude":0.019104,"marketValue":25582652633.44,"askSize":33,"bidSize":25,"askPrice":101.99,"bidPrice":101.6,"week52High":124,"week52Low":79.52,"changeRate5Day":-0.097323,"changeRate20Day":0.103957,"changeRate60Day":0.136734,"changeRateWTD":-0.002302,"changeRateMTD":0.12431,"changeRateQTD":0.094465,"changeRateYTD":0.069748,"amount":12123299.272797,"eps":-7.772625,"lyrEps":-5.518375,"lyrPeRate":0,"pbRate":1.440667,"volumeRatio":1.105202,"committee":-0.137931,"roa":-0.054102,"roe":-0.09301,"changeRate5Min":-0.002253,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10998720000,"shortable":3,"shares":251204366,"floatShares":108000000,"preHourTrading":{"tag":"盘前","latestPrice":102.01,"preClose":102.075,"latestTime":"09:29 EDT","volume":25168,"amount":2570748.11136,"timestamp":1788182999999,"change":-0.06499999999999773,"changeRate":-0.0006367866764633625},"postHourTrading":{"tag":"盘后","latestPrice":102.5,"preClose":102.075,"latestTime":"19:30 EDT","volume":15434,"amount":1577613.8462,"timestamp":1787959805990,"change":0.42499999999999716,"changeRate":0.004163605192260565},"overnightTrading":{"tag":"夜盘","latestPrice":102,"preClose":102.07499694824219,"latestTime":"20260831 04:00 EDT","volume":4850,"amount":496551,"timestamp":1788163201678,"change":-0.0749969482421875,"changeRate":-0.0007347239822129527},"impliedVol":0.5398,"impliedVolPercentile":0.9482},{"symbol":"SCI","nameCN":"Service","changeRate":-0.002759,"change":-0.23,"latestPrice":83.13,"close":83.13,"volume":9718,"market":"US","high":83.37,"low":83.13,"preClose":83.36,"open":83.3414,"turnoverRate":0.000073,"peRate":21.694097,"amplitude":0.002879,"marketValue":11357176873.62,"askSize":10,"bidSize":41,"askPrice":83.16,"bidPrice":82.79,"week52High":90.99,"week52Low":68.41,"changeRate5Day":-0.013059,"changeRate20Day":-0.032585,"changeRate60Day":0.190804,"changeRateWTD":-0.002759,"changeRateMTD":-0.035503,"changeRateQTD":0.094392,"changeRateYTD":0.066179,"amount":809535.305374,"eps":3.831918,"lyrEps":3.8,"lyrPeRate":21.876316,"pbRate":7.387978,"volumeRatio":0.249851,"committee":0.607843,"roa":0.0329,"roe":0.347142,"changeRate5Min":-0.002879,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3588,"divideRate":0.016345,"floatMarketCap":11007264331.89,"shortable":3,"shares":136619474,"floatShares":132410253,"preHourTrading":{"tag":"盘前","latestPrice":83.37,"preClose":83.36,"latestTime":"09:26 EDT","volume":2,"amount":166.73001,"timestamp":1788182764961,"change":0.010000000000005116,"changeRate":0.00011996161228413047},"postHourTrading":{"tag":"盘后","latestPrice":83.36,"preClose":83.36,"latestTime":"19:30 EDT","volume":15236,"amount":1270060.0604,"timestamp":1787959805025,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":83.36000061035156,"preClose":83.36000061035156,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.2123,"impliedVolPercentile":0.0717},{"symbol":"ALB","nameCN":"Albemarle","changeRate":-0.003167,"change":-0.435,"latestPrice":136.925,"close":136.925,"volume":65310,"market":"US","high":138.015,"low":136.2207,"preClose":137.36,"open":138,"turnoverRate":0.000558,"peRate":0,"amplitude":0.013063,"marketValue":16115735664.5,"askSize":2,"bidSize":1,"askPrice":137.18,"bidPrice":136.67,"week52High":221,"week52Low":71.25,"changeRate5Day":-0.032401,"changeRate20Day":0.153441,"changeRate60Day":-0.173408,"changeRateWTD":-0.003167,"changeRateMTD":0.163932,"changeRateQTD":0.014034,"changeRateYTD":-0.031922,"amount":8950282.268372,"eps":-0.0363,"lyrEps":-5.76,"lyrPeRate":0,"pbRate":2.004429,"volumeRatio":0.648052,"committee":-0.333333,"roa":0.031654,"roe":0.026481,"changeRate5Min":-0.001713,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6208,"divideRate":0.011837,"floatMarketCap":16035451607.7,"shortable":3,"shares":117697540,"floatShares":117111204,"preHourTrading":{"tag":"盘前","latestPrice":137.8,"preClose":137.36,"latestTime":"09:29 EDT","volume":4203,"amount":577405.87038,"timestamp":1788182978277,"change":0.4399999999999977,"changeRate":0.0032032615026208336},"postHourTrading":{"tag":"盘后","latestPrice":138,"preClose":137.36,"latestTime":"19:57 EDT","volume":19539,"amount":2684008.6712,"timestamp":1787961422660,"change":0.6399999999999864,"changeRate":0.004659289458357501},"overnightTrading":{"tag":"夜盘","latestPrice":137.5,"preClose":137.36000061035156,"latestTime":"20260831 04:00 EDT","volume":1962,"amount":269611,"timestamp":1788163201689,"change":0.1399993896484375,"changeRate":0.0010192151210422099},"impliedVol":0.5025,"impliedVolPercentile":0.0478},{"symbol":"ROKU","nameCN":"Roku Inc","changeRate":-0.005866,"change":-0.925,"latestPrice":156.75,"close":156.75,"volume":68931,"market":"US","high":157.76,"low":156.58,"preClose":157.675,"open":157.47,"turnoverRate":0.000526,"peRate":67.176995,"amplitude":0.007484,"marketValue":23160090104.25,"askSize":11,"bidSize":100,"askPrice":156.76,"bidPrice":156.61,"week52High":159.89,"week52Low":78.53,"changeRate5Day":-0.00904,"changeRate20Day":0.074808,"changeRate60Day":0.248109,"changeRateWTD":-0.005866,"changeRateMTD":0.08096,"changeRateQTD":0.134718,"changeRateYTD":0.444834,"amount":10838396.329376,"eps":2.333388,"lyrEps":0.59,"lyrPeRate":265.677966,"pbRate":8.202757,"volumeRatio":0.547831,"committee":0.801802,"roa":0.042502,"roe":0.131217,"changeRate5Min":-0.001465,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":20534250000,"shortable":3,"shares":147751771,"floatShares":131000000,"preHourTrading":{"tag":"盘前","latestPrice":156.62,"preClose":157.675,"latestTime":"09:04 EDT","volume":1102,"amount":173651.20946,"timestamp":1788181451470,"change":-1.0550000000000068,"changeRate":-0.006690978278103737},"postHourTrading":{"tag":"盘后","latestPrice":157.68,"preClose":157.675,"latestTime":"19:58 EDT","volume":655192,"amount":103307184.185,"timestamp":1787961533403,"change":0.0049999999999954525,"changeRate":0.00003171079752652895},"overnightTrading":{"tag":"夜盘","latestPrice":157.99000549316406,"preClose":157.6750030517578,"latestTime":"20260831 04:00 EDT","volume":17,"amount":2688,"timestamp":1788163201688,"change":0.31500244140625,"changeRate":0.00199779568929419},"impliedVol":0.2028,"impliedVolPercentile":0.1036},{"symbol":"APPN","nameCN":"Appian Corp","changeRate":-0.005881,"change":-0.25,"latestPrice":42.26,"close":42.26,"volume":31155,"market":"US","high":42.785,"low":41.62,"preClose":42.51,"open":41.62,"turnoverRate":0.000823,"peRate":0,"amplitude":0.027405,"marketValue":3026982249.22,"askSize":324,"bidSize":300,"askPrice":42.51,"bidPrice":42.2,"week52High":46.059,"week52Low":18.63,"changeRate5Day":0.078887,"changeRate20Day":0.525081,"changeRate60Day":0.719984,"changeRateWTD":-0.005881,"changeRateMTD":0.567507,"changeRateQTD":0.845415,"changeRateYTD":0.193111,"amount":1309592.932892,"eps":-0.144197,"lyrEps":0.016651,"lyrPeRate":2537.985707,"pbRate":-28.778793,"volumeRatio":0.503015,"committee":-0.038462,"roa":0.032274,"roe":-9.366225,"changeRate5Min":-0.002361,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1599397316,"shortable":3,"shares":71627597,"floatShares":37846600,"preHourTrading":{"tag":"盘前","latestPrice":41.6,"preClose":42.51,"latestTime":"09:29 EDT","volume":3550,"amount":150378.6035,"timestamp":1788182999984,"change":-0.9099999999999966,"changeRate":-0.021406727828746096},"postHourTrading":{"tag":"盘后","latestPrice":42.902,"preClose":42.51,"latestTime":"19:30 EDT","volume":16363,"amount":695668.5986,"timestamp":1787959805825,"change":0.392000000000003,"changeRate":0.009221359680075347},"overnightTrading":{"tag":"夜盘","latestPrice":42.5099983215332,"preClose":42.5099983215332,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.6381,"impliedVolPercentile":0.5578},{"symbol":"LI","nameCN":"Li Auto","changeRate":-0.006132,"change":-0.075,"latestPrice":12.155,"close":12.155,"volume":180906,"market":"US","high":12.29,"low":12.15,"preClose":12.23,"open":12.28,"turnoverRate":0.000311,"peRate":0,"amplitude":0.011447,"marketValue":12713507019.785,"askSize":777,"bidSize":1042,"askPrice":12.16,"bidPrice":12.15,"week52High":27.1,"week52Low":11.65,"changeRate5Day":-0.026042,"changeRate20Day":-0.073552,"changeRate60Day":-0.165752,"changeRateWTD":-0.006132,"changeRateMTD":-0.108217,"changeRateQTD":0.035349,"changeRateYTD":-0.282044,"amount":2213248.55282,"eps":-0.673,"lyrEps":0.154531,"lyrPeRate":78.657357,"pbRate":0.194311,"volumeRatio":0.995024,"committee":0.145684,"roa":-0.02844,"roe":-0.065698,"changeRate5Min":-0.000978,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7062055000,"shortable":3,"shares":1045948747,"floatShares":581000000,"preHourTrading":{"tag":"盘前","latestPrice":12.27,"preClose":12.23,"latestTime":"09:28 EDT","volume":14891,"amount":180969.712469,"timestamp":1788182930024,"change":0.03999999999999915,"changeRate":0.003270645952575564},"postHourTrading":{"tag":"盘后","latestPrice":12.19,"preClose":12.23,"latestTime":"19:30 EDT","volume":16060,"amount":196302.9553,"timestamp":1787959855111,"change":-0.040000000000000924,"changeRate":-0.0032706459525757093},"overnightTrading":{"tag":"夜盘","latestPrice":12.199999809265137,"preClose":12.229999542236328,"latestTime":"20260831 04:00 EDT","volume":35701,"amount":429583,"timestamp":1788163201711,"change":-0.029999732971191406,"changeRate":-0.00245296272232777},"impliedVol":0.4855,"impliedVolPercentile":0.2709},{"symbol":"OTLY","nameCN":"Oatly Group AB","changeRate":-0.006135,"change":-0.09,"latestPrice":14.58,"close":14.58,"volume":3282,"market":"US","high":14.635,"low":14.58,"preClose":14.67,"open":14.59,"turnoverRate":0.00027,"peRate":0,"amplitude":0.003749,"marketValue":465281334,"askSize":120,"bidSize":68,"askPrice":14.68,"bidPrice":14.57,"week52High":18.22,"week52Low":8.01,"changeRate5Day":-0.08273,"changeRate20Day":-0.026702,"changeRate60Day":0.699301,"changeRateWTD":-0.006135,"changeRateMTD":-0.020819,"changeRateQTD":0.559358,"changeRateYTD":0.363891,"amount":47898.865952,"eps":-4.113365,"lyrEps":-5.029283,"lyrPeRate":0,"pbRate":-19.013581,"volumeRatio":0.566154,"committee":-0.276596,"roa":-0.039773,"roe":-3.499125,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":177082848,"shortable":3,"shares":31912300,"floatShares":12145600,"preHourTrading":{"tag":"盘前","latestPrice":14.5,"preClose":14.67,"latestTime":"04:00 EDT","volume":5,"amount":70.26,"timestamp":1788163203147,"change":-0.16999999999999993,"changeRate":-0.011588275391956369},"postHourTrading":{"tag":"盘后","latestPrice":14.67,"preClose":14.67,"latestTime":"19:30 EDT","volume":150,"amount":2199.65,"timestamp":1787959805190,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":14.670000076293945,"preClose":14.670000076293945,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.5789,"impliedVolPercentile":0.1992},{"symbol":"PTON","nameCN":"Peloton Interactive, Inc.","changeRate":-0.006422,"change":-0.035,"latestPrice":5.415,"close":5.415,"volume":478878,"market":"US","high":5.48,"low":5.39,"preClose":5.45,"open":5.45,"turnoverRate":0.001143,"peRate":38.678571,"amplitude":0.016514,"marketValue":2376490802.415,"askSize":1570,"bidSize":1782,"askPrice":5.42,"bidPrice":5.41,"week52High":9.2,"week52Low":3.65,"changeRate5Day":0.010261,"changeRate20Day":-0.160465,"changeRate60Day":-0.122366,"changeRateWTD":-0.006422,"changeRateMTD":-0.152582,"changeRateQTD":-0.083756,"changeRateYTD":-0.120942,"amount":2598839.187713,"eps":0.14,"lyrEps":0.139999,"lyrPeRate":38.678848,"pbRate":-17.011387,"volumeRatio":1.459442,"committee":0.063246,"roa":0.063737,"roe":-8.473472,"changeRate5Min":0.000924,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2268885000,"shortable":3,"shares":438871801,"floatShares":419000000,"preHourTrading":{"tag":"盘前","latestPrice":5.42,"preClose":5.45,"latestTime":"09:17 EDT","volume":187,"amount":1020.731272,"timestamp":1788182243724,"change":-0.03000000000000025,"changeRate":-0.005504587155963348},"postHourTrading":{"tag":"盘后","latestPrice":5.4516,"preClose":5.45,"latestTime":"19:59 EDT","volume":156507,"amount":852968.2492,"timestamp":1787961571977,"change":0.0015999999999998238,"changeRate":0.0002935779816513438},"overnightTrading":{"tag":"夜盘","latestPrice":5.449999809265137,"preClose":5.449999809265137,"latestTime":"20260831 04:00 EDT","volume":20,"amount":109,"timestamp":1788163201622,"change":0,"changeRate":0},"impliedVol":0.5298,"impliedVolPercentile":0.0398},{"symbol":"DDOG","nameCN":"Datadog","changeRate":-0.006646,"change":-1.575,"latestPrice":235.405,"close":235.405,"volume":148936,"market":"US","high":238.5,"low":233.01,"preClose":236.98,"open":233.32,"turnoverRate":0.000447,"peRate":479.957016,"amplitude":0.023167,"marketValue":84528056024.72,"askSize":5,"bidSize":3,"askPrice":235.09,"bidPrice":234.6,"week52High":292.72,"week52Low":98.0101,"changeRate5Day":0.042676,"changeRate20Day":-0.139602,"changeRate60Day":-0.033641,"changeRateWTD":-0.006646,"changeRateMTD":-0.121525,"changeRateQTD":-0.095848,"changeRateYTD":0.731046,"amount":35078066.405396,"eps":0.490471,"lyrEps":0.306725,"lyrPeRate":767.479012,"pbRate":19.355383,"volumeRatio":0.743141,"committee":0.52381,"roa":0.001798,"roe":0.046961,"changeRate5Min":-0.001739,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":78389865000,"shortable":3,"shares":359075024,"floatShares":333000000,"preHourTrading":{"tag":"盘前","latestPrice":234.23,"preClose":236.98,"latestTime":"09:29 EDT","volume":3349,"amount":787063.39305,"timestamp":1788182999999,"change":-2.75,"changeRate":-0.011604354797873239},"postHourTrading":{"tag":"盘后","latestPrice":237,"preClose":236.98,"latestTime":"19:57 EDT","volume":75519,"amount":17896720.6565,"timestamp":1787961427316,"change":0.020000000000010232,"changeRate":0.00008439530762093946},"overnightTrading":{"tag":"夜盘","latestPrice":236,"preClose":236.97999572753906,"latestTime":"20260831 04:00 EDT","volume":249,"amount":58559,"timestamp":1788163201704,"change":-0.9799957275390625,"changeRate":-0.004135352119196527},"impliedVol":0.5927,"impliedVolPercentile":0.4422},{"symbol":"NTES","nameCN":"NetEase","changeRate":-0.007433,"change":-0.9125,"latestPrice":121.8475,"close":121.8475,"volume":31712,"market":"US","high":123.3,"low":121.8193,"preClose":122.76,"open":122.99,"turnoverRate":0.000091,"peRate":16.425981,"amplitude":0.012062,"marketValue":77754314273.9875,"askSize":200,"bidSize":50,"askPrice":121.91,"bidPrice":121.77,"week52High":159.55,"week52Low":106.06,"changeRate5Day":-0.009088,"changeRate20Day":-0.073966,"changeRate60Day":-0.007191,"changeRateWTD":-0.007433,"changeRateMTD":-0.085709,"changeRateQTD":-0.049106,"changeRateYTD":-0.114609,"amount":3883516.57373,"eps":7.417974,"lyrEps":7.491708,"lyrPeRate":16.264315,"pbRate":0.465342,"volumeRatio":0.763511,"committee":-0.6,"roa":0.116513,"roe":0.203734,"changeRate5Min":-0.001577,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":20.04077,"divideRate":0.164474,"floatMarketCap":42402930000,"shortable":3,"shares":638128105,"floatShares":348000000,"preHourTrading":{"tag":"盘前","latestPrice":123.51,"preClose":122.76,"latestTime":"09:13 EDT","volume":492,"amount":60380.06532,"timestamp":1788181984626,"change":0.75,"changeRate":0.006109481915933529},"postHourTrading":{"tag":"盘后","latestPrice":122.56,"preClose":122.76,"latestTime":"19:30 EDT","volume":23061,"amount":2830896.3988,"timestamp":1787959805424,"change":-0.20000000000000284,"changeRate":-0.0016291951775822973},"overnightTrading":{"tag":"夜盘","latestPrice":122.62000274658203,"preClose":122.76000213623047,"latestTime":"20260831 04:00 EDT","volume":3032,"amount":369903,"timestamp":1788163201710,"change":-0.1399993896484375,"changeRate":-0.0011404316325530524},"impliedVol":0.3497,"impliedVolPercentile":0.1554},{"symbol":"NFLX","nameCN":"Netflix","changeRate":-0.007465,"change":-0.61,"latestPrice":81.11,"close":81.11,"volume":1918794,"market":"US","high":81.51,"low":80.65,"preClose":81.72,"open":80.88,"turnoverRate":0.000464,"peRate":25.552935,"amplitude":0.010524,"marketValue":337737147120.36,"askSize":111,"bidSize":1503,"askPrice":81.12,"bidPrice":81.1,"week52High":126.71,"week52Low":65.08,"changeRate5Day":0.013748,"changeRate20Day":0.106096,"changeRate60Day":-0.005517,"changeRateWTD":-0.007465,"changeRateMTD":0.131084,"changeRateQTD":0.135994,"changeRateYTD":-0.134919,"amount":155600883.406219,"eps":3.174195,"lyrEps":2.53,"lyrPeRate":32.059289,"pbRate":11.201133,"volumeRatio":1.254386,"committee":0.862454,"roa":0.160852,"roe":0.495414,"changeRate5Min":-0.001048,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":335389850000,"shortable":3,"shares":4163939676,"floatShares":4135000000,"preHourTrading":{"tag":"盘前","latestPrice":81,"preClose":81.72,"latestTime":"09:29 EDT","volume":156129,"amount":12675827.79393,"timestamp":1788182999999,"change":-0.7199999999999989,"changeRate":-0.008810572687224657},"postHourTrading":{"tag":"盘后","latestPrice":81.62,"preClose":81.72,"latestTime":"19:59 EDT","volume":8002602,"amount":653959659.896667,"timestamp":1787961598553,"change":-0.09999999999999432,"changeRate":-0.0012236906510033568},"overnightTrading":{"tag":"夜盘","latestPrice":81.43000030517578,"preClose":81.72000122070312,"latestTime":"20260831 04:00 EDT","volume":29555,"amount":2405948,"timestamp":1788163201702,"change":-0.29000091552734375,"changeRate":-0.003548714038123072},"impliedVol":0.3574,"impliedVolPercentile":0.3586},{"symbol":"MA","nameCN":"MasterCard","changeRate":-0.008105,"change":-4.825,"latestPrice":590.475,"close":590.475,"volume":158768,"market":"US","high":593.58,"low":589.55,"preClose":595.3,"open":593.22,"turnoverRate":0.000183,"peRate":32.473363,"amplitude":0.00677,"marketValue":517261969321.5,"askSize":10,"bidSize":7,"askPrice":590.79,"bidPrice":589.85,"week52High":601.6199,"week52Low":464.52,"changeRate5Day":-0.015645,"changeRate20Day":0.034161,"changeRate60Day":0.225662,"changeRateWTD":-0.008105,"changeRateMTD":0.030318,"changeRateQTD":0.149679,"changeRateYTD":0.034324,"amount":93984357.220703,"eps":18.183365,"lyrEps":16.539226,"lyrPeRate":35.701489,"pbRate":92.187127,"volumeRatio":0.916495,"committee":-0.176471,"roa":0.240625,"roe":2.412017,"changeRate5Min":-0.001387,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.37,"divideRate":0.005707,"floatMarketCap":512532300000,"shortable":3,"shares":876009940,"floatShares":868000000,"preHourTrading":{"tag":"盘前","latestPrice":593.7,"preClose":595.3,"latestTime":"09:25 EDT","volume":985,"amount":584305.9794,"timestamp":1788182737338,"change":-1.599999999999909,"changeRate":-0.002687720477070232},"postHourTrading":{"tag":"盘后","latestPrice":595.34,"preClose":595.3,"latestTime":"19:58 EDT","volume":186619,"amount":111094263.5533,"timestamp":1787961483694,"change":0.04000000000007731,"changeRate":0.00006719301192688948},"overnightTrading":{"tag":"夜盘","latestPrice":593.6500244140625,"preClose":595.2999877929688,"latestTime":"20260831 04:00 EDT","volume":410,"amount":243931,"timestamp":1788163201608,"change":-1.64996337890625,"changeRate":-0.00277165028177368},"impliedVol":0.225,"impliedVolPercentile":0.259},{"symbol":"BR","nameCN":"Broadridge Financial Solutions","changeRate":-0.008577,"change":-1.575,"latestPrice":182.065,"close":182.065,"volume":46726,"market":"US","high":183.3,"low":181.31,"preClose":183.64,"open":183.3,"turnoverRate":0.000414,"peRate":18.965103,"amplitude":0.010836,"marketValue":20755409817.935,"askSize":20,"bidSize":100,"askPrice":182.03,"bidPrice":181.74,"week52High":256.67,"week52Low":133.831,"changeRate5Day":-0.018253,"changeRate20Day":0.157144,"changeRate60Day":0.181473,"changeRateWTD":-0.008577,"changeRateMTD":0.182624,"changeRateQTD":0.329427,"changeRateYTD":-0.184187,"amount":8515288.745117,"eps":9.6,"lyrEps":9.6,"lyrPeRate":18.965104,"pbRate":7.306956,"volumeRatio":0.727216,"committee":0.666667,"roa":0.092951,"roe":0.409163,"changeRate5Min":-0.000165,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.9,"divideRate":0.021421,"floatMarketCap":20573344817.935,"shortable":3,"shares":113999999,"floatShares":112999999,"preHourTrading":{"tag":"盘前","latestPrice":184.13,"preClose":183.64,"latestTime":"09:29 EDT","volume":4225,"amount":777796.60075,"timestamp":1788182988785,"change":0.4900000000000091,"changeRate":0.0026682639947724304},"postHourTrading":{"tag":"盘后","latestPrice":183.64,"preClose":183.64,"latestTime":"19:30 EDT","volume":11010,"amount":2021877.909,"timestamp":1787959805557,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":184.3000030517578,"preClose":183.63999938964844,"latestTime":"20260831 04:00 EDT","volume":208,"amount":38260,"timestamp":1788163201614,"change":0.660003662109375,"changeRate":0.0035940081915867106},"impliedVol":0.3561,"impliedVolPercentile":0.6494},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":-0.008578,"change":-4.405,"latestPrice":509.125,"close":509.125,"volume":2891364,"market":"US","high":511.68,"low":507.31,"preClose":513.53,"open":510.325,"turnoverRate":0.00039,"peRate":28.363509,"amplitude":0.00851,"marketValue":3784009273601.875,"askSize":25,"bidSize":42,"askPrice":509.19,"bidPrice":509,"week52High":553.72,"week52Low":349.2,"changeRate5Day":0.044766,"changeRate20Day":0.044038,"changeRate60Day":0.189405,"changeRateWTD":-0.008578,"changeRateMTD":0.095552,"changeRateQTD":0.364873,"changeRateYTD":0.052738,"amount":1473978154.487549,"eps":17.950001,"lyrEps":17.95,"lyrPeRate":28.36351,"pbRate":8.553618,"volumeRatio":2.124155,"committee":-0.777778,"roa":0.14088,"roe":0.340386,"changeRate5Min":-0.000903,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.00715,"floatMarketCap":3778938574432.5,"shortable":3,"shares":7432377655,"floatShares":7422418020,"preHourTrading":{"tag":"盘前","latestPrice":511,"preClose":513.53,"latestTime":"09:29 EDT","volume":1044522,"amount":535956709.79268,"timestamp":1788182999999,"change":-2.5299999999999727,"changeRate":-0.004926683932778947},"postHourTrading":{"tag":"盘后","latestPrice":513.048,"preClose":513.53,"latestTime":"19:59 EDT","volume":900000,"amount":462092003.980496,"timestamp":1787961586881,"change":-0.4819999999999709,"changeRate":-0.0009386014449009229},"overnightTrading":{"tag":"夜盘","latestPrice":510.9800109863281,"preClose":513.530029296875,"latestTime":"20260831 04:00 EDT","volume":52773,"amount":26942066,"timestamp":1788163201710,"change":-2.550018310546875,"changeRate":-0.0049656654237695864},"impliedVol":0.2705,"impliedVolPercentile":0.3267},{"symbol":"MKL","nameCN":"Markel","changeRate":-0.008852,"change":-16.0999,"latestPrice":1802.5901,"close":1802.5901,"volume":2275,"market":"US","high":1813.69,"low":1802.5901,"preClose":1818.69,"open":1810.31,"turnoverRate":0.00019,"peRate":9.948618,"amplitude":0.006103,"marketValue":22334015630.2158,"askSize":4,"bidSize":9,"askPrice":1806.5,"bidPrice":1800.23,"week52High":2207.59,"week52Low":1719.41,"changeRate5Day":-0.008094,"changeRate20Day":-0.040711,"changeRate60Day":0.013631,"changeRateWTD":-0.008852,"changeRateMTD":-0.042367,"changeRateQTD":-0.07702,"changeRateYTD":-0.161449,"amount":4118493.151855,"eps":181.190002,"lyrEps":169.220009,"lyrPeRate":10.652346,"pbRate":1.175133,"volumeRatio":0.666286,"committee":0.384615,"roa":0.027996,"roe":0.124638,"changeRate5Min":-0.001894,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":21620739740.5963,"shortable":3,"shares":12389958,"floatShares":11994263,"preHourTrading":{"tag":"盘前","latestPrice":1810.31,"preClose":1818.69,"latestTime":"07:01 EDT","volume":2,"amount":3620.31,"timestamp":1788174118844,"change":-8.38000000000011,"changeRate":-0.004607712144455684},"postHourTrading":{"tag":"盘后","latestPrice":1818.69,"preClose":1818.69,"latestTime":"19:30 EDT","volume":1456,"amount":2648012.63,"timestamp":1787959804478,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1818.68994140625,"preClose":1818.68994140625,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.1753,"impliedVolPercentile":0.1195},{"symbol":"NVCR","nameCN":"NovoCure","changeRate":-0.008979,"change":-0.16,"latestPrice":17.66,"close":17.66,"volume":34955,"market":"US","high":17.77,"low":17.39,"preClose":17.82,"open":17.55,"turnoverRate":0.000363,"peRate":0,"amplitude":0.021324,"marketValue":2056433534.4,"askSize":101,"bidSize":102,"askPrice":17.73,"bidPrice":17.65,"week52High":21.4506,"week52Low":9.82,"changeRate5Day":0.053699,"changeRate20Day":0.152742,"changeRate60Day":-0.018344,"changeRateWTD":-0.008979,"changeRateMTD":0.190027,"changeRateQTD":0.165677,"changeRateYTD":0.365816,"amount":615814.5228,"eps":-1.308249,"lyrEps":-1.222073,"lyrPeRate":0,"pbRate":6.082467,"volumeRatio":0.548804,"committee":0.004926,"roa":-0.09259,"roe":-0.432168,"changeRate5Min":0.000567,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1702840776,"shortable":3,"shares":116445840,"floatShares":96423600,"preHourTrading":{"tag":"盘前","latestPrice":17.5887,"preClose":17.82,"latestTime":"09:28 EDT","volume":347,"amount":6216.873167,"timestamp":1788182905080,"change":-0.23130000000000095,"changeRate":-0.012979797979798032},"postHourTrading":{"tag":"盘后","latestPrice":17.66,"preClose":17.82,"latestTime":"19:30 EDT","volume":27433,"amount":488832.91,"timestamp":1787959804794,"change":-0.16000000000000014,"changeRate":-0.00897867564534232},"overnightTrading":{"tag":"夜盘","latestPrice":17.81999969482422,"preClose":17.81999969482422,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.5682,"impliedVolPercentile":0.1753},{"symbol":"RYAAY","nameCN":"Ryanair Holdings PLC","changeRate":-0.009086,"change":-0.51,"latestPrice":55.62,"close":55.62,"volume":57011,"market":"US","high":55.63,"low":55.38,"preClose":56.13,"open":55.51,"turnoverRate":0.00012,"peRate":13.428295,"amplitude":0.004454,"marketValue":28964465350.38,"askSize":305,"bidSize":190,"askPrice":55.68,"bidPrice":55.57,"week52High":74.24,"week52Low":53.14,"changeRate5Day":-0.017141,"changeRate20Day":-0.072382,"changeRate60Day":-0.023697,"changeRateWTD":-0.009086,"changeRateMTD":-0.049393,"changeRateQTD":-0.141004,"changeRateYTD":-0.229533,"amount":3165301.853828,"eps":4.142,"lyrEps":3.162765,"lyrPeRate":17.585878,"pbRate":4.116083,"volumeRatio":1.02036,"committee":-0.232323,"roa":0.056152,"roe":0.219997,"changeRate5Min":0.001621,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9593,"divideRate":0.017247,"floatMarketCap":26475120000,"shortable":3,"shares":520756299,"floatShares":476000000,"preHourTrading":{"tag":"盘前","latestPrice":55.57,"preClose":56.13,"latestTime":"09:29 EDT","volume":8526,"amount":474541.55742,"timestamp":1788182997051,"change":-0.5600000000000023,"changeRate":-0.009976839479779124},"postHourTrading":{"tag":"盘后","latestPrice":56.13,"preClose":56.13,"latestTime":"19:30 EDT","volume":8592,"amount":482270.4,"timestamp":1787959805440,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":56.130001068115234,"preClose":56.130001068115234,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.3405,"impliedVolPercentile":0.255}]}}}