US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

3,362.73

+60.511.83%

Number of Gainers:21

Number of Losers:9

Number of Flat:1

PE:- -

High:3,372.44

Open:3,300.20

Low:3,300.20

Close:3,302.21

Volume:543.14M

Turnover:58.94B

Market Cap:6.34T

Float Cap:5.55T

Loading ...

Constituent

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

Coinbase Global, Inc. US COIN	186.49	+8.20%	+14.14	22.74M	4.24B	49.25B
Rum Group Inc US RUM	9.05	+7.35%	+0.6200	3.92M	34.87M	4.49B
Trump Media & Technology US DJT	9.1	+6.93%	+0.5900	5.62M	50.59M	2.52B
GraniteShares 1.25x Long TSLA Daily ETF US TSL	13.7048	+6.49%	+0.8348	718.23K	9.77M	11.37M
Strategy US MSTR	119.25	+6.10%	+6.86	46.36M	5.56B	45.79B
Tesla Motors US TSLA	362.86	+5.14%	+17.73	59.22M	21.35B	1.43T
Steel Dynamics US STLD	228.68	+4.42%	+9.68	2.00M	456.01M	32.78B
Goldman Sachs US GS	1039.28	+3.73%	+37.33	2.75M	2.83B	302.43B
Morgan Stanley US MS	214.2	+3.25%	+6.75	4.57M	972.16M	336.72B
Geo Group Inc US GEO	32.71	+3.12%	+0.9900	2.80M	90.99M	4.31B
Oracle US ORCL	146.47	+3.10%	+4.40	19.64M	2.88B	420.83B
Ford US F	14.41	+3.00%	+0.4200	45.12M	650.06M	57.42B
Merck US MRK	152.55	+2.39%	+3.56	15.98M	2.44B	376.37B
General Motors US GM	87.93	+2.07%	+1.78	5.27M	462.50M	77.15B
Caterpillar US CAT	827.9	+1.53%	+12.51	2.47M	2.04B	381.66B
CoreCivic, Inc US CXW	34.01	+1.49%	+0.5000	2.44M	82.45M	3.36B
Tetra Tech US TTEK	37	+1.18%	+0.4300	3.33M	123.60M	9.47B
MARA Holdings US MARA	11.26	+0.99%	+0.1100	104.10M	1.20B	4.35B
Eli Lilly US LLY	1255.4	+0.88%	+11.00	2.50M	3.14B	1.19T
Phunware, Inc. US PHUN	2.08	+0.48%	+0.0100	44.81K	93.69K	42.53M

1 2

{"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://www.gotigerhk.com/stock/BK4516"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4516","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","market":"US","secType":"PLATE","nameCN":"Trump Concept","latestPrice":3362.7258,"timestamp":1787342399999,"preClose":3302.2134,"halted":0,"volume":543143964,"delay":0,"changeRate":0.018325,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":60.512451,"latestTime":"08-21 16:00:00 EDT","open":3300.201,"high":3372.4397,"low":3300.201,"amount":58939326185.7323,"amplitude":0.021876,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1787558400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.019744,"peRate":41.724126,"turnoverRate":0.024448,"increases":21,"decrements":9,"flats":1,"marketCap":6339952268669,"floatMarketCap":5548662753573},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3372.4397,"amplitude":0.021876,"preClose":3302.2134,"low":3300.201,"pbRate":"6.019744","latestPrice":3362.7258,"volume":543143964,"delay":0,"open":3300.201,"prevYearClose":3090.46,"prevWeekClose":3298.9229,"prevMonthClose":3158.3337,"prevQuarterClose":3497.8948,"fiveDayClose":3298.9229,"twentyDayClose":3216.9067,"sixtyDayClose":3311.7146,"secType":"PLATE","market":"US","turnoverRate":0.024448,"peRate":41.724126,"marketCap":6339952268669,"floatMarketCap":5548662753573,"timestamp":1787342399999,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":21,"down":9,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"COIN","nameCN":"Coinbase Global, Inc.","changeRate":0.082042,"change":14.14,"latestPrice":186.49,"close":186.49,"volume":22735513,"market":"US","high":191.355,"low":179.2,"preClose":172.35,"open":180.06,"turnoverRate":0.101047,"peRate":0,"amplitude":0.070525,"marketValue":49247378266.81,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":402.16,"week52Low":139.11,"changeRate5Day":0.256079,"changeRate20Day":0.178154,"changeRate60Day":0.073138,"changeRateWTD":0.256079,"changeRateMTD":0.275058,"changeRateQTD":0.275669,"changeRateYTD":-0.175334,"amount":4242573835.967896,"eps":-3.729058,"lyrEps":4.447332,"lyrPeRate":41.933006,"pbRate":3.765187,"volumeRatio":2.093073,"roa":0.011162,"roe":-0.078473,"changeRate5Min":-0.001312,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":41960250000,"shortable":3,"shares":264075169,"floatShares":225000000,"hourTrading":{"tag":"盘后","latestPrice":189.1,"preClose":186.49,"latestTime":"19:59 EDT","volume":1457997,"amount":272540998.557801,"timestamp":1787356797160,"change":2.609999999999985,"changeRate":0.013995388492680493},"preHourTrading":{"tag":"盘前","latestPrice":180.02,"preClose":172.35,"latestTime":"09:29 EDT","volume":645152,"amount":117299285.05952,"timestamp":1787318999999,"change":7.670000000000016,"changeRate":0.04450246591238768},"postHourTrading":{"tag":"盘后","latestPrice":189.1,"preClose":186.49,"latestTime":"19:59 EDT","volume":1457997,"amount":272540998.557801,"timestamp":1787356797160,"change":2.609999999999985,"changeRate":0.013995388492680493},"overnightTrading":{"tag":"夜盘","latestPrice":180.75999450683594,"preClose":172.35000610351562,"latestTime":"20260821 04:00 EDT","volume":243643,"amount":43339021,"timestamp":1787299202151,"change":8.409988403320312,"changeRate":0.04879598552650567},"impliedVol":0.7323,"impliedVolPercentile":0.51},{"symbol":"RUM","nameCN":"Rum Group Inc","changeRate":0.073547,"change":0.62,"latestPrice":9.05,"close":9.05,"volume":3924053,"market":"US","high":9.1188,"low":8.412,"preClose":8.43,"open":8.59,"turnoverRate":0.029284,"peRate":0,"amplitude":0.083843,"marketValue":4487082310,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":10.54,"week52Low":4.6197,"changeRate5Day":0.213137,"changeRate20Day":0.584939,"changeRate60Day":-0.071795,"changeRateWTD":0.213137,"changeRateMTD":0.549658,"changeRateQTD":0.427445,"changeRateYTD":0.431962,"amount":34872385.731978,"eps":-0.594486,"lyrEps":-0.321231,"lyrPeRate":0,"pbRate":3.356128,"volumeRatio":1.132591,"roa":-0.059296,"roe":-0.184094,"changeRate5Min":0.00166,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1212700000,"shortable":0,"shares":495810200,"floatShares":134000000,"hourTrading":{"tag":"盘后","latestPrice":9.04,"preClose":9.05,"latestTime":"19:59 EDT","volume":133894,"amount":1212285.5687,"timestamp":1787356795821,"change":-0.010000000000001563,"changeRate":-0.0011049723756907804},"preHourTrading":{"tag":"盘前","latestPrice":8.57,"preClose":8.43,"latestTime":"09:29 EDT","volume":10141,"amount":86329.815809,"timestamp":1787318999999,"change":0.14000000000000057,"changeRate":0.01660735468564657},"postHourTrading":{"tag":"盘后","latestPrice":9.04,"preClose":9.05,"latestTime":"19:59 EDT","volume":133894,"amount":1212285.5687,"timestamp":1787356795821,"change":-0.010000000000001563,"changeRate":-0.0011049723756907804},"overnightTrading":{"tag":"夜盘","latestPrice":8.430000305175781,"preClose":8.430000305175781,"latestTime":"20260821 04:00 EDT","volume":529,"amount":4453,"timestamp":1787299202079,"change":0,"changeRate":0},"impliedVol":0.8263,"impliedVolPercentile":0.6175},{"symbol":"DJT","nameCN":"Trump Media & Technology","changeRate":0.06933,"change":0.59,"latestPrice":9.1,"close":9.1,"volume":5622985,"market":"US","high":9.195,"low":8.65,"preClose":8.51,"open":8.74,"turnoverRate":0.036904,"peRate":0,"amplitude":0.064042,"marketValue":2518254830,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":18.97,"week52Low":6.96,"changeRate5Day":0.100363,"changeRate20Day":0.063084,"changeRate60Day":0.061844,"changeRateWTD":0.100363,"changeRateMTD":-0.077079,"changeRateQTD":0.175711,"changeRateYTD":-0.312689,"amount":50586412.438822,"eps":-4.697271,"lyrEps":-2.8,"lyrPeRate":0,"pbRate":2.46195,"volumeRatio":1.481353,"roa":-0.129067,"roe":-0.789473,"changeRate5Min":-0.004387,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1386536242,"shortable":3,"shares":276731300,"floatShares":152366620,"hourTrading":{"tag":"盘后","latestPrice":9.0593,"preClose":9.1,"latestTime":"19:59 EDT","volume":564289,"amount":5132649.3243,"timestamp":1787356784212,"change":-0.04069999999999929,"changeRate":-0.004472527472527395},"preHourTrading":{"tag":"盘前","latestPrice":8.7,"preClose":8.51,"latestTime":"09:29 EDT","volume":111168,"amount":965556.445248,"timestamp":1787318999020,"change":0.1899999999999995,"changeRate":0.022326674500587486},"postHourTrading":{"tag":"盘后","latestPrice":9.0593,"preClose":9.1,"latestTime":"19:59 EDT","volume":564289,"amount":5132649.3243,"timestamp":1787356784212,"change":-0.04069999999999929,"changeRate":-0.004472527472527395},"overnightTrading":{"tag":"夜盘","latestPrice":8.739999771118164,"preClose":8.510000228881836,"latestTime":"20260821 04:00 EDT","volume":16667,"amount":143806,"timestamp":1787299202147,"change":0.22999954223632812,"changeRate":0.027026972508853706},"impliedVol":0.775,"impliedVolPercentile":0.4502},{"symbol":"TSL","nameCN":"GraniteShares 1.25x Long TSLA Daily ETF","changeRate":0.064864,"change":0.8348,"latestPrice":13.7048,"close":13.7048,"volume":718233,"market":"US","high":13.86,"low":12.99,"preClose":12.87,"open":13.07,"turnoverRate":0.86534,"peRate":0,"amplitude":0.067599,"marketValue":11374997.7048,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":21.31,"week52Low":10.73,"changeRate5Day":0.074044,"changeRate20Day":0.19902,"changeRate60Day":-0.230828,"changeRateWTD":0.074044,"changeRateMTD":0.206016,"changeRateQTD":-0.179353,"changeRateYTD":-0.267123,"amount":9770044.503891,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.565392,"roa":0,"roe":0,"changeRate5Min":0.00035,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11374997.7048,"shortable":3,"shares":830001,"floatShares":830001,"hourTrading":{"tag":"盘后","latestPrice":13.685,"preClose":13.7048,"latestTime":"18:38 EDT","volume":3496,"amount":47925.6092,"timestamp":1787351900445,"change":-0.01980000000000004,"changeRate":-0.001444749284922074},"preHourTrading":{"tag":"盘前","latestPrice":13.04,"preClose":12.87,"latestTime":"09:27 EDT","volume":6103,"amount":79801.955271,"timestamp":1787318860023,"change":0.16999999999999993,"changeRate":0.013209013209013205},"postHourTrading":{"tag":"盘后","latestPrice":13.685,"preClose":13.7048,"latestTime":"18:38 EDT","volume":3496,"amount":47925.6092,"timestamp":1787351900445,"change":-0.01980000000000004,"changeRate":-0.001444749284922074},"overnightTrading":{"tag":"夜盘","latestPrice":12.960000038146973,"preClose":12.869999885559082,"latestTime":"20260821 04:00 EDT","volume":2,"amount":26,"timestamp":1787299202067,"change":0.09000015258789062,"changeRate":0.006993018911280352},"impliedVol":0.4962,"impliedVolPercentile":0.5299},{"symbol":"MSTR","nameCN":"Strategy","changeRate":0.061037,"change":6.86,"latestPrice":119.25,"close":119.25,"volume":46364277,"market":"US","high":121.91,"low":115.8,"preClose":112.39,"open":119.685,"turnoverRate":0.127374,"peRate":0,"amplitude":0.054364,"marketValue":45792000000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":365.21,"week52Low":81.81,"changeRate5Day":0.281707,"changeRate20Day":0.300862,"changeRate60Day":-0.226654,"changeRateWTD":0.281707,"changeRateMTD":0.278409,"changeRateQTD":0.371793,"changeRateYTD":-0.215202,"amount":5556524003.811127,"eps":-99.299202,"lyrEps":-15.232727,"lyrPeRate":0,"pbRate":1.482609,"volumeRatio":1.501749,"roa":-0.38731,"roe":-0.635623,"changeRate5Min":-0.001633,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":43407000000,"shortable":3,"shares":384000000,"floatShares":364000000,"hourTrading":{"tag":"盘后","latestPrice":121.16,"preClose":119.25,"latestTime":"19:59 EDT","volume":1652893,"amount":199570220.256801,"timestamp":1787356799317,"change":1.9099999999999966,"changeRate":0.016016771488469573},"preHourTrading":{"tag":"盘前","latestPrice":119.3,"preClose":112.39,"latestTime":"09:29 EDT","volume":2695269,"amount":329150239.27812,"timestamp":1787318999999,"change":6.909999999999997,"changeRate":0.06148233828632438},"postHourTrading":{"tag":"盘后","latestPrice":121.16,"preClose":119.25,"latestTime":"19:59 EDT","volume":1652893,"amount":199570220.256801,"timestamp":1787356799317,"change":1.9099999999999966,"changeRate":0.016016771488469573},"overnightTrading":{"tag":"夜盘","latestPrice":119.69999694824219,"preClose":112.38999938964844,"latestTime":"20260821 04:00 EDT","volume":1324673,"amount":156051510,"timestamp":1787299202167,"change":7.30999755859375,"changeRate":0.06504135241829202},"impliedVol":0.9285,"impliedVolPercentile":0.7211},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":0.051372,"change":17.73,"latestPrice":362.86,"close":362.86,"volume":59223958,"market":"US","high":366.5,"low":346.9,"preClose":345.13,"open":349.88,"turnoverRate":0.02254,"peRate":336.096954,"amplitude":0.05679,"marketValue":1433132767386.84,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":498.83,"week52Low":297.38,"changeRate5Day":0.060157,"changeRate20Day":0.159186,"changeRate60Day":-0.175992,"changeRateWTD":0.060157,"changeRateMTD":0.165965,"changeRateQTD":-0.13728,"changeRateYTD":-0.193142,"amount":21345611794.653015,"eps":1.079629,"lyrEps":1.08,"lyrPeRate":335.981481,"pbRate":16.499721,"volumeRatio":1.773486,"roa":0.019298,"roe":0.046669,"changeRate5Min":0.001035,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":953420722099.24,"shortable":3,"shares":3949547394,"floatShares":2627516734,"hourTrading":{"tag":"盘后","latestPrice":363.92,"preClose":362.86,"latestTime":"19:59 EDT","volume":1536967,"amount":557707322.307342,"timestamp":1787356797872,"change":1.0600000000000023,"changeRate":0.0029212368406548042},"preHourTrading":{"tag":"盘前","latestPrice":349.69,"preClose":345.13,"latestTime":"09:29 EDT","volume":417689,"amount":145915725.8734,"timestamp":1787318999999,"change":4.560000000000002,"changeRate":0.013212412714049784},"postHourTrading":{"tag":"盘后","latestPrice":363.92,"preClose":362.86,"latestTime":"19:59 EDT","volume":1536967,"amount":557707322.307342,"timestamp":1787356797872,"change":1.0600000000000023,"changeRate":0.0029212368406548042},"overnightTrading":{"tag":"夜盘","latestPrice":349.05999755859375,"preClose":345.1300048828125,"latestTime":"20260821 04:00 EDT","volume":121174,"amount":42147751,"timestamp":1787299202167,"change":3.92999267578125,"changeRate":0.011386992206359059},"impliedVol":0.447,"impliedVolPercentile":0.0518},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":0.044201,"change":9.68,"latestPrice":228.68,"close":228.68,"volume":1999850,"market":"US","high":230.78,"low":223.51,"preClose":219,"open":225.25,"turnoverRate":0.014924,"peRate":20.75136,"amplitude":0.033196,"marketValue":32776267163.84,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":288.74,"week52Low":126.23,"changeRate5Day":-0.105915,"changeRate20Day":-0.074582,"changeRate60Day":-0.114399,"changeRateWTD":-0.105915,"changeRateMTD":-0.089867,"changeRateQTD":-0.003399,"changeRateYTD":0.349543,"amount":456010596.444702,"eps":11.02,"lyrEps":8.021291,"lyrPeRate":28.509127,"pbRate":3.479607,"volumeRatio":1.359162,"roa":0.078702,"roe":0.175681,"changeRate5Min":-0.001703,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0586,"divideRate":0.009002,"floatMarketCap":30643120000,"shortable":3,"shares":143328088,"floatShares":134000000,"hourTrading":{"tag":"盘后","latestPrice":228.5,"preClose":228.68,"latestTime":"19:49 EDT","volume":22297,"amount":5098060.6853,"timestamp":1787356197349,"change":-0.18000000000000682,"changeRate":-0.0007871261150953595},"preHourTrading":{"tag":"盘前","latestPrice":223.9,"preClose":219,"latestTime":"09:29 EDT","volume":823,"amount":182340.29995,"timestamp":1787318999514,"change":4.900000000000006,"changeRate":0.02237442922374432},"postHourTrading":{"tag":"盘后","latestPrice":228.5,"preClose":228.68,"latestTime":"19:49 EDT","volume":22297,"amount":5098060.6853,"timestamp":1787356197349,"change":-0.18000000000000682,"changeRate":-0.0007871261150953595},"overnightTrading":{"tag":"夜盘","latestPrice":219.0500030517578,"preClose":219,"latestTime":"20260821 04:00 EDT","volume":91,"amount":19934,"timestamp":1787299202127,"change":0.0500030517578125,"changeRate":0.0002283244372502854},"impliedVol":0.4189,"impliedVolPercentile":0.4582},{"symbol":"GS","nameCN":"Goldman Sachs","changeRate":0.037257,"change":37.33,"latestPrice":1039.28,"close":1039.28,"volume":2746132,"market":"US","high":1043.66,"low":1008.854,"preClose":1001.95,"open":1015.99,"turnoverRate":0.009437,"peRate":16.079798,"amplitude":0.034738,"marketValue":302430480000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":1153.99,"week52Low":718.5835,"changeRate5Day":-0.000135,"changeRate20Day":-0.020684,"changeRate60Day":0.042962,"changeRateWTD":-0.000135,"changeRateMTD":0.020523,"changeRateQTD":0.027596,"changeRateYTD":0.182344,"amount":2831458866.839356,"eps":64.632652,"lyrEps":51.32,"lyrPeRate":20.250974,"pbRate":2.756535,"volumeRatio":1.452477,"roa":0.01072,"roe":0.169024,"changeRate5Min":-0.001124,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":17,"divideRate":0.016357,"floatMarketCap":302430480000,"shortable":3,"shares":291000000,"floatShares":291000000,"hourTrading":{"tag":"盘后","latestPrice":1041.6,"preClose":1039.28,"latestTime":"19:59 EDT","volume":535996,"amount":557052519.196699,"timestamp":1787356766194,"change":2.3199999999999363,"changeRate":0.002232314679393365},"preHourTrading":{"tag":"盘前","latestPrice":1016,"preClose":1001.95,"latestTime":"09:29 EDT","volume":3165,"amount":3202361.0526,"timestamp":1787318994220,"change":14.049999999999955,"changeRate":0.014022655821148713},"postHourTrading":{"tag":"盘后","latestPrice":1041.6,"preClose":1039.28,"latestTime":"19:59 EDT","volume":535996,"amount":557052519.196699,"timestamp":1787356766194,"change":2.3199999999999363,"changeRate":0.002232314679393365},"overnightTrading":{"tag":"夜盘","latestPrice":1009,"preClose":1001.9500122070312,"latestTime":"20260821 04:00 EDT","volume":785,"amount":789986,"timestamp":1787299202115,"change":7.04998779296875,"changeRate":0.007036266986453235},"impliedVol":0.3303,"impliedVolPercentile":0.4582},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":0.032538,"change":6.75,"latestPrice":214.2,"close":214.2,"volume":4573012,"market":"US","high":214.57,"low":209.1289,"preClose":207.45,"open":210.08,"turnoverRate":0.003876,"peRate":17.308868,"amplitude":0.026228,"marketValue":336722400000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":232.25,"week52Low":144.6701,"changeRate5Day":-0.014538,"changeRate20Day":-0.001305,"changeRate60Day":0.062447,"changeRateWTD":-0.014538,"changeRateMTD":0.017964,"changeRateQTD":0.024684,"changeRateYTD":0.206557,"amount":972159927.241638,"eps":12.375159,"lyrEps":10.21,"lyrPeRate":20.979432,"pbRate":3.159369,"volumeRatio":1.180615,"roa":0.01345,"roe":0.1797,"changeRate5Min":0.000093,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.15,"divideRate":0.019374,"floatMarketCap":252714080631.59998,"shortable":3,"shares":1572000000,"floatShares":1179804298,"hourTrading":{"tag":"盘后","latestPrice":214.73,"preClose":214.2,"latestTime":"19:59 EDT","volume":362918,"amount":77737412.844,"timestamp":1787356758016,"change":0.5300000000000011,"changeRate":0.002474323062558362},"preHourTrading":{"tag":"盘前","latestPrice":209.18,"preClose":207.45,"latestTime":"09:28 EDT","volume":1126,"amount":235463.38866,"timestamp":1787318910014,"change":1.7300000000000182,"changeRate":0.008339358881658319},"postHourTrading":{"tag":"盘后","latestPrice":214.73,"preClose":214.2,"latestTime":"19:59 EDT","volume":362918,"amount":77737412.844,"timestamp":1787356758016,"change":0.5300000000000011,"changeRate":0.002474323062558362},"overnightTrading":{"tag":"夜盘","latestPrice":208.14999389648438,"preClose":207.4499969482422,"latestTime":"20260821 04:00 EDT","volume":528,"amount":109851,"timestamp":1787299202133,"change":0.6999969482421875,"changeRate":0.0033742924007698757},"impliedVol":0.3042,"impliedVolPercentile":0.2709},{"symbol":"GEO","nameCN":"Geo Group Inc","changeRate":0.031211,"change":0.99,"latestPrice":32.71,"close":32.71,"volume":2798656,"market":"US","high":32.92,"low":31.57,"preClose":31.72,"open":32,"turnoverRate":0.021263,"peRate":15.246809,"amplitude":0.04256,"marketValue":4305276592.64,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":32.92,"week52Low":12.51,"changeRate5Day":0.047726,"changeRate20Day":0.057891,"changeRate60Day":0.443513,"changeRateWTD":0.047726,"changeRateMTD":0.058919,"changeRateQTD":0.106937,"changeRateYTD":1.029156,"amount":90993269.723877,"eps":2.145367,"lyrEps":1.82,"lyrPeRate":17.972527,"pbRate":2.839078,"volumeRatio":1.132142,"roa":0.059959,"roe":0.201274,"changeRate5Min":0.001378,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4305276592.64,"shortable":3,"shares":131619584,"floatShares":131619584,"hourTrading":{"tag":"盘后","latestPrice":32.9718,"preClose":32.71,"latestTime":"19:58 EDT","volume":857266,"amount":28041163.274,"timestamp":1787356718174,"change":0.2618000000000009,"changeRate":0.008003668602873767},"preHourTrading":{"tag":"盘前","latestPrice":32.15,"preClose":31.72,"latestTime":"08:56 EDT","volume":13,"amount":417.600001,"timestamp":1787316968275,"change":0.4299999999999997,"changeRate":0.0135561160151324},"postHourTrading":{"tag":"盘后","latestPrice":32.9718,"preClose":32.71,"latestTime":"19:58 EDT","volume":857266,"amount":28041163.274,"timestamp":1787356718174,"change":0.2618000000000009,"changeRate":0.008003668602873767},"overnightTrading":{"tag":"夜盘","latestPrice":32.709999084472656,"preClose":32.709999084472656,"latestTime":"20260821 04:00 EDT","volume":0,"amount":0,"timestamp":1787299200000,"change":0,"changeRate":0},"impliedVol":0.4592,"impliedVolPercentile":0.1116},{"symbol":"ORCL","nameCN":"Oracle","changeRate":0.030971,"change":4.4,"latestPrice":146.47,"close":146.47,"volume":19635031,"market":"US","high":148.35,"low":142.6,"preClose":142.07,"open":143.715,"turnoverRate":0.011449,"peRate":25.123499,"amplitude":0.040473,"marketValue":420827351100,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":345.72,"week52Low":114.5,"changeRate5Day":-0.026907,"changeRate20Day":0.273763,"changeRate60Day":-0.232981,"changeRateWTD":-0.026907,"changeRateMTD":0.12782,"changeRateQTD":-0.000546,"changeRateYTD":-0.248525,"amount":2877267576.18483,"eps":5.83,"lyrEps":5.83,"lyrPeRate":25.123499,"pbRate":11.205926,"volumeRatio":0.948891,"roa":0.065054,"roe":0.53376,"changeRate5Min":-0.003063,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.013655,"floatMarketCap":251194041310.41998,"shortable":3,"shares":2873130000,"floatShares":1714986286,"hourTrading":{"tag":"盘后","latestPrice":146.69,"preClose":146.47,"latestTime":"19:59 EDT","volume":529094,"amount":77513094.4418,"timestamp":1787356796101,"change":0.21999999999999886,"changeRate":0.0015020140643135036},"preHourTrading":{"tag":"盘前","latestPrice":144,"preClose":142.07,"latestTime":"09:29 EDT","volume":208382,"amount":29847995.86344,"timestamp":1787318999177,"change":1.9300000000000068,"changeRate":0.013584852537481571},"postHourTrading":{"tag":"盘后","latestPrice":146.69,"preClose":146.47,"latestTime":"19:59 EDT","volume":529094,"amount":77513094.4418,"timestamp":1787356796101,"change":0.21999999999999886,"changeRate":0.0015020140643135036},"overnightTrading":{"tag":"夜盘","latestPrice":142.85000610351562,"preClose":142.07000732421875,"latestTime":"20260821 04:00 EDT","volume":36159,"amount":5150047,"timestamp":1787299202138,"change":0.779998779296875,"changeRate":0.005490242409271054},"impliedVol":0.727,"impliedVolPercentile":0.8048},{"symbol":"F","nameCN":"Ford","changeRate":0.030021,"change":0.42,"latestPrice":14.41,"close":14.41,"volume":45120955,"market":"US","high":14.545,"low":14.125,"preClose":13.99,"open":14.125,"turnoverRate":0.011362,"peRate":0,"amplitude":0.030021,"marketValue":57419420798.3,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":17.78,"week52Low":11.11,"changeRate5Day":0.002784,"changeRate20Day":0.002784,"changeRate60Day":-0.092569,"changeRateWTD":0.002784,"changeRateMTD":-0.018392,"changeRateQTD":0.036691,"changeRateYTD":0.098323,"amount":650063475.30108,"eps":-1.87,"lyrEps":-2.06,"lyrPeRate":0,"pbRate":1.607532,"volumeRatio":1.134309,"roa":0.003478,"roe":-0.182517,"changeRate5Min":-0.002423,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.041638,"floatMarketCap":57224341273.22,"shortable":3,"shares":3984692630,"floatShares":3971154842,"hourTrading":{"tag":"盘后","latestPrice":14.43,"preClose":14.41,"latestTime":"19:59 EDT","volume":887003,"amount":12782365.268506,"timestamp":1787356773181,"change":0.019999999999999574,"changeRate":0.00138792505204716},"preHourTrading":{"tag":"盘前","latestPrice":14.15,"preClose":13.99,"latestTime":"09:29 EDT","volume":300321,"amount":4228022.348424,"timestamp":1787318999907,"change":0.16000000000000014,"changeRate":0.01143674052894926},"postHourTrading":{"tag":"盘后","latestPrice":14.43,"preClose":14.41,"latestTime":"19:59 EDT","volume":887003,"amount":12782365.268506,"timestamp":1787356773181,"change":0.019999999999999574,"changeRate":0.00138792505204716},"overnightTrading":{"tag":"夜盘","latestPrice":14.039999961853027,"preClose":13.989999771118164,"latestTime":"20260821 04:00 EDT","volume":2685,"amount":37577,"timestamp":1787299202152,"change":0.05000019073486328,"changeRate":0.0035739951074257215},"impliedVol":0.3661,"impliedVolPercentile":0.3984},{"symbol":"MRK","nameCN":"Merck","changeRate":0.023894,"change":3.56,"latestPrice":152.55,"close":152.55,"volume":15976212,"market":"US","high":154.49,"low":148.59,"preClose":148.99,"open":149.12,"turnoverRate":0.006476,"peRate":119.849816,"amplitude":0.0396,"marketValue":376367033376.9,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":154.49,"week52Low":77.58,"changeRate5Day":0.123012,"changeRate20Day":0.163882,"changeRate60Day":0.268713,"changeRateWTD":0.123012,"changeRateMTD":0.171659,"changeRateQTD":0.18716,"changeRateYTD":0.449268,"amount":2436202904.533997,"eps":1.272843,"lyrEps":7.28,"lyrPeRate":20.95467,"pbRate":8.975438,"volumeRatio":1.070623,"roa":0.118684,"roe":0.069614,"changeRate5Min":-0.000033,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.32,"divideRate":0.021763,"floatMarketCap":376367033376.9,"shortable":3,"shares":2467171638,"floatShares":2467171638,"hourTrading":{"tag":"盘后","latestPrice":153.16,"preClose":152.55,"latestTime":"19:59 EDT","volume":879706,"amount":134209345.7215,"timestamp":1787356796264,"change":0.6099999999999852,"changeRate":0.00399868895444107},"preHourTrading":{"tag":"盘前","latestPrice":148.7,"preClose":148.99,"latestTime":"09:28 EDT","volume":152371,"amount":22708715.59728,"timestamp":1787318929111,"change":-0.29000000000002046,"changeRate":-0.001946439358346335},"postHourTrading":{"tag":"盘后","latestPrice":153.16,"preClose":152.55,"latestTime":"19:59 EDT","volume":879706,"amount":134209345.7215,"timestamp":1787356796264,"change":0.6099999999999852,"changeRate":0.00399868895444107},"overnightTrading":{"tag":"夜盘","latestPrice":149.38999938964844,"preClose":148.99000549316406,"latestTime":"20260821 04:00 EDT","volume":5627,"amount":839583,"timestamp":1787299202116,"change":0.399993896484375,"changeRate":0.0026847028776217307},"impliedVol":0.2997,"impliedVolPercentile":0.3625},{"symbol":"GM","nameCN":"General Motors","changeRate":0.020662,"change":1.78,"latestPrice":87.93,"close":87.93,"volume":5274053,"market":"US","high":88.36,"low":85.79,"preClose":86.15,"open":85.79,"turnoverRate":0.006027,"peRate":44.28884,"amplitude":0.029832,"marketValue":77154314000.13,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":91.85,"week52Low":54.33,"changeRate5Day":0.013369,"changeRate20Day":0.064013,"changeRate60Day":0.045292,"changeRateWTD":0.013369,"changeRateMTD":-0.010466,"changeRateQTD":0.140763,"changeRateYTD":0.081284,"amount":462501155.318535,"eps":1.985376,"lyrEps":3.27,"lyrPeRate":26.889908,"pbRate":1.244424,"volumeRatio":1.220689,"roa":0.022468,"roe":0.031642,"changeRate5Min":-0.000057,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.66,"divideRate":0.007506,"floatMarketCap":76938750000,"shortable":3,"shares":877451541,"floatShares":875000000,"hourTrading":{"tag":"盘后","latestPrice":87.7798,"preClose":87.93,"latestTime":"19:58 EDT","volume":179522,"amount":15785251.7418,"timestamp":1787356693448,"change":-0.15020000000001232,"changeRate":-0.001708176958944755},"preHourTrading":{"tag":"盘前","latestPrice":86.45,"preClose":86.15,"latestTime":"09:29 EDT","volume":556,"amount":48063.281,"timestamp":1787318994074,"change":0.29999999999999716,"changeRate":0.0034822983168891135},"postHourTrading":{"tag":"盘后","latestPrice":87.7798,"preClose":87.93,"latestTime":"19:58 EDT","volume":179522,"amount":15785251.7418,"timestamp":1787356693448,"change":-0.15020000000001232,"changeRate":-0.001708176958944755},"overnightTrading":{"tag":"夜盘","latestPrice":86.33999633789062,"preClose":86.1500015258789,"latestTime":"20260821 04:00 EDT","volume":15,"amount":1295,"timestamp":1787299202150,"change":0.18999481201171875,"changeRate":0.002205395341225218},"impliedVol":0.3309,"impliedVolPercentile":0.3267},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":0.015342,"change":12.51,"latestPrice":827.9,"close":827.9,"volume":2465777,"market":"US","high":832,"low":812.34,"preClose":815.39,"open":829.52,"turnoverRate":0.005349,"peRate":35.677043,"amplitude":0.024111,"marketValue":381661900000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":1073.46,"week52Low":410.515,"changeRate5Day":-0.033471,"changeRate20Day":-0.068446,"changeRate60Day":-0.09015,"changeRateWTD":-0.033471,"changeRateMTD":0.016065,"changeRateQTD":-0.222556,"changeRateYTD":0.44518,"amount":2036437275.291687,"eps":23.205399,"lyrEps":18.902127,"lyrPeRate":43.799304,"pbRate":19.678366,"volumeRatio":0.893214,"roa":0.090296,"roe":0.569724,"changeRate5Min":-0.000579,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.16,"divideRate":0.007441,"floatMarketCap":381661900000,"shortable":3,"shares":461000000,"floatShares":461000000,"hourTrading":{"tag":"盘后","latestPrice":827.25,"preClose":827.9,"latestTime":"19:57 EDT","volume":134688,"amount":111491504.6888,"timestamp":1787356635425,"change":-0.6499999999999773,"changeRate":-0.0007851189757216781},"preHourTrading":{"tag":"盘前","latestPrice":827,"preClose":815.39,"latestTime":"09:29 EDT","volume":12478,"amount":10298502.17928,"timestamp":1787318998101,"change":11.610000000000014,"changeRate":0.014238585216890094},"postHourTrading":{"tag":"盘后","latestPrice":827.25,"preClose":827.9,"latestTime":"19:57 EDT","volume":134688,"amount":111491504.6888,"timestamp":1787356635425,"change":-0.6499999999999773,"changeRate":-0.0007851189757216781},"overnightTrading":{"tag":"夜盘","latestPrice":820.3200073242188,"preClose":815.3900146484375,"latestTime":"20260821 04:00 EDT","volume":1276,"amount":1042978,"timestamp":1787299202120,"change":4.92999267578125,"changeRate":0.0060461773963553615},"impliedVol":0.3785,"impliedVolPercentile":0.4502},{"symbol":"CXW","nameCN":"CoreCivic, Inc","changeRate":0.014921,"change":0.5,"latestPrice":34.01,"close":34.01,"volume":2437897,"market":"US","high":34.05,"low":33.05,"preClose":33.51,"open":33.7,"turnoverRate":0.025568,"peRate":27.200036,"amplitude":0.029842,"marketValue":3363140068,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":34.86,"week52Low":15.735,"changeRate5Day":0.036258,"changeRate20Day":0.084848,"changeRate60Day":0.605002,"changeRateWTD":0.036258,"changeRateMTD":0.137458,"changeRateQTD":0.119487,"changeRateYTD":0.779696,"amount":82447322.936741,"eps":1.250366,"lyrEps":1.08,"lyrPeRate":31.490741,"pbRate":2.337987,"volumeRatio":1.618574,"roa":0.04766,"roe":0.087723,"changeRate5Min":0.000588,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3242832379.79,"shortable":3,"shares":98886800,"floatShares":95349379,"hourTrading":{"tag":"盘后","latestPrice":33.64,"preClose":34.01,"latestTime":"19:30 EDT","volume":137757,"amount":4684982.53,"timestamp":1787355003766,"change":-0.36999999999999744,"changeRate":-0.01087915319023809},"preHourTrading":{"tag":"盘前","latestPrice":34,"preClose":33.51,"latestTime":"08:44 EDT","volume":215,"amount":7241.340395,"timestamp":1787316282925,"change":0.490000000000002,"changeRate":0.014622500746046017},"postHourTrading":{"tag":"盘后","latestPrice":33.64,"preClose":34.01,"latestTime":"19:30 EDT","volume":137757,"amount":4684982.53,"timestamp":1787355003766,"change":-0.36999999999999744,"changeRate":-0.01087915319023809},"overnightTrading":{"tag":"夜盘","latestPrice":34.0099983215332,"preClose":34.0099983215332,"latestTime":"20260821 04:00 EDT","volume":0,"amount":0,"timestamp":1787299200000,"change":0,"changeRate":0},"impliedVol":0.4252,"impliedVolPercentile":0.2948},{"symbol":"TTEK","nameCN":"Tetra Tech","changeRate":0.011758,"change":0.43,"latestPrice":37,"close":37,"volume":3333023,"market":"US","high":37.44,"low":36.39,"preClose":36.57,"open":36.7,"turnoverRate":0.013084,"peRate":22.230154,"amplitude":0.028712,"marketValue":9473628000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":43.14,"week52Low":25.81,"changeRate5Day":0.013421,"changeRate20Day":0.166824,"changeRate60Day":0.325215,"changeRateWTD":0.013421,"changeRateMTD":0.115802,"changeRateQTD":0.28072,"changeRateYTD":0.10316,"amount":123603146.016678,"eps":1.664406,"lyrEps":0.93,"lyrPeRate":39.784946,"pbRate":5.115151,"volumeRatio":1.005564,"roa":0.085358,"roe":0.242968,"changeRate5Min":-0.00135,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.267,"divideRate":0.007216,"floatMarketCap":9425090364,"shortable":3,"shares":256044000,"floatShares":254732172,"hourTrading":{"tag":"盘后","latestPrice":36.96,"preClose":37,"latestTime":"19:30 EDT","volume":52177,"amount":1930536.42,"timestamp":1787355003883,"change":-0.03999999999999915,"changeRate":-0.0010810810810810581},"preHourTrading":{"tag":"盘前","latestPrice":36.97,"preClose":36.57,"latestTime":"09:01 EDT","volume":80,"amount":2921.15024,"timestamp":1787317308402,"change":0.3999999999999986,"changeRate":0.010937927262783663},"postHourTrading":{"tag":"盘后","latestPrice":36.96,"preClose":37,"latestTime":"19:30 EDT","volume":52177,"amount":1930536.42,"timestamp":1787355003883,"change":-0.03999999999999915,"changeRate":-0.0010810810810810581},"overnightTrading":{"tag":"夜盘","latestPrice":37,"preClose":37,"latestTime":"20260821 04:00 EDT","volume":0,"amount":0,"timestamp":1787299200000,"change":0,"changeRate":0},"impliedVol":0.3842,"impliedVolPercentile":0.255},{"symbol":"MARA","nameCN":"MARA Holdings","changeRate":0.009865,"change":0.11,"latestPrice":11.26,"close":11.26,"volume":104100344,"market":"US","high":12.47,"low":11.02,"preClose":11.15,"open":11.7,"turnoverRate":0.276156,"peRate":0,"amplitude":0.130045,"marketValue":4349730084.22,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":23.45,"week52Low":6.66,"changeRate5Day":0.223913,"changeRate20Day":-0.070957,"changeRate60Day":-0.214236,"changeRateWTD":0.223913,"changeRateMTD":-0.0053,"changeRateQTD":-0.189345,"changeRateYTD":0.253898,"amount":1195830781.156372,"eps":-9.313278,"lyrEps":-3.692566,"lyrPeRate":0,"pbRate":2.61944,"volumeRatio":1.840385,"roa":-0.262976,"roe":-1.055695,"changeRate5Min":0.003118,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4244592784.34,"shortable":0,"shares":386299297,"floatShares":376962059,"hourTrading":{"tag":"盘后","latestPrice":11.3399,"preClose":11.26,"latestTime":"19:59 EDT","volume":3010584,"amount":33915169.631698,"timestamp":1787356793280,"change":0.0799000000000003,"changeRate":0.007095914742451181},"preHourTrading":{"tag":"盘前","latestPrice":11.75,"preClose":11.15,"latestTime":"09:29 EDT","volume":2081980,"amount":24444818.6572,"timestamp":1787318999999,"change":0.5999999999999996,"changeRate":0.05381165919282508},"postHourTrading":{"tag":"盘后","latestPrice":11.3399,"preClose":11.26,"latestTime":"19:59 EDT","volume":3010584,"amount":33915169.631698,"timestamp":1787356793280,"change":0.0799000000000003,"changeRate":0.007095914742451181},"overnightTrading":{"tag":"夜盘","latestPrice":11.630000114440918,"preClose":11.149999618530273,"latestTime":"20260821 04:00 EDT","volume":316919,"amount":3627481,"timestamp":1787299202167,"change":0.48000049591064453,"changeRate":0.04304937330337912},"impliedVol":0.9485,"impliedVolPercentile":0.3705},{"symbol":"LLY","nameCN":"Eli Lilly","changeRate":0.00884,"change":11,"latestPrice":1255.4,"close":1255.4,"volume":2503262,"market":"US","high":1271.22,"low":1230,"preClose":1244.4,"open":1232,"turnoverRate":0.002666,"peRate":42.142914,"amplitude":0.033124,"marketValue":1186834768537.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":1292.65,"week52Low":694.23,"changeRate5Day":0.063754,"changeRate20Day":0.049639,"changeRate60Day":0.159273,"changeRateWTD":0.063754,"changeRateMTD":0.092754,"changeRateQTD":0.046664,"changeRateYTD":0.168162,"amount":3143627710.375,"eps":29.789112,"lyrEps":22.95,"lyrPeRate":54.701525,"pbRate":35.031576,"volumeRatio":0.910029,"roa":0.203572,"roe":1.022859,"changeRate5Min":-0.000458,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.46,"divideRate":0.005146,"floatMarketCap":1178820600000,"shortable":3,"shares":945383757,"floatShares":939000000,"hourTrading":{"tag":"盘后","latestPrice":1254.06,"preClose":1255.4,"latestTime":"19:59 EDT","volume":189164,"amount":237481433.5335,"timestamp":1787356788652,"change":-1.3400000000001455,"changeRate":-0.0010673888800383506},"preHourTrading":{"tag":"盘前","latestPrice":1230.24,"preClose":1244.4,"latestTime":"09:29 EDT","volume":12487,"amount":15487020.4805,"timestamp":1787318999374,"change":-14.160000000000082,"changeRate":-0.011378977820636516},"postHourTrading":{"tag":"盘后","latestPrice":1254.06,"preClose":1255.4,"latestTime":"19:59 EDT","volume":189164,"amount":237481433.5335,"timestamp":1787356788652,"change":-1.3400000000001455,"changeRate":-0.0010673888800383506},"overnightTrading":{"tag":"夜盘","latestPrice":1247.0699462890625,"preClose":1244.4000244140625,"latestTime":"20260821 04:00 EDT","volume":1661,"amount":2070412,"timestamp":1787299202084,"change":2.669921875,"changeRate":0.0021455495199440852},"impliedVol":0.3293,"impliedVolPercentile":0.1992},{"symbol":"PHUN","nameCN":"Phunware, Inc.","changeRate":0.004831,"change":0.01,"latestPrice":2.08,"close":2.08,"volume":44814,"market":"US","high":2.14,"low":2.06,"preClose":2.07,"open":2.06,"turnoverRate":0.002277,"peRate":0,"amplitude":0.038647,"marketValue":42530592,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":3.1315,"week52Low":1.56,"changeRate5Day":-0.004785,"changeRate20Day":-0.032558,"changeRate60Day":0.029703,"changeRateWTD":-0.004785,"changeRateMTD":-0.014218,"changeRateQTD":0.014634,"changeRateYTD":0.124324,"amount":93692.882245,"eps":-0.640923,"lyrEps":-0.565026,"lyrPeRate":0,"pbRate":0.480517,"volumeRatio":0.618201,"roa":-0.133408,"roe":-0.137242,"changeRate5Min":0.00241,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":40934375.04,"shortable":3,"shares":20447400,"floatShares":19679988,"hourTrading":{"tag":"盘后","latestPrice":2.08,"preClose":2.08,"latestTime":"19:30 EDT","volume":145,"amount":300.5616,"timestamp":1787355005956,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":2.07,"preClose":2.07,"latestTime":"09:07 EDT","volume":1059,"amount":2184.120042,"timestamp":1787317637223,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":2.08,"preClose":2.08,"latestTime":"19:30 EDT","volume":145,"amount":300.5616,"timestamp":1787355005956,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":2.0799999237060547,"preClose":2.0799999237060547,"latestTime":"20260821 04:00 EDT","volume":0,"amount":0,"timestamp":1787299200000,"change":0,"changeRate":0},"impliedVol":0.9297,"impliedVolPercentile":0.5179}]}}}