US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,081.10

-13.7739-0.66%

Number of Gainers:530

Number of Losers:478

Number of Flat:14

PE:- -

High:2,094.73

Open:2,094.73

Low:2,079.64

Close:2,094.72

Volume:2.90B

Turnover:367.68B

Market Cap:96.80T

Float Cap:90.63T

Loading ...

Constituent

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

SPDR Gold ETF US GLD	379.09	+0.85%	+3.21	6.31M	2.38B	140.49B
Spdr Gold Minishares Trust US GLDM	81.8	+0.85%	+0.6900	4.52M	368.58M	30.73B
Berkshire Hathaway US BRK.B	510.52	+0.84%	+4.27	1.55M	787.57M	1.09T
VeriSign US VRSN	296.695	+0.84%	+2.48	311.97K	92.34M	26.79B
Kimco US KIM	22.0323	+0.83%	+0.1823	1.24M	27.06M	14.78B
Union Pacific US UNP	276.97	+0.83%	+2.29	524.01K	144.29M	164.29B
Norfolk Southern US NSC	315.8	+0.83%	+2.60	134.97K	42.37M	71.06B
Kenvue Inc US KVUE	17.675	+0.83%	+0.1450	4.30M	75.58M	33.87B
SentinelOne, Inc US S	25.5152	+0.81%	+0.2052	2.29M	57.97M	8.88B
ANGLOGOLD ASHANTI PLC US AU	90.7725	+0.80%	+0.7225	1.11M	100.71M	45.83B
PACCAR Inc US PCAR	107.7	+0.79%	+0.8400	985.25K	105.06M	56.56B
McCormick US MKC	45.605	+0.78%	+0.3550	971.36K	44.04M	12.24B
iShares 20+ Year Treasury Bond ETF US TLT	77.75	+0.78%	+0.6050	26.80M	2.07B	47.78B
First Trust Value Line Dividend Index Fund US FVD	47.455	+0.78%	+0.3650	270.82K	12.78M	7.64B
JPMorgan BetaBuilders Canada ETF US BBCA	100.405	+0.77%	+0.7650	75.12K	7.51M	10.92B
Invesco S&P 500 Low Volatility ETF US SPLV	71.765	+0.77%	+0.5450	852.74K	60.83M	7.02B
Vanguard Financials ETF US VFH	131.88	+0.76%	+1.00	271.08K	35.51M	12.87B
Principal US PFG	109.545	+0.75%	+0.8150	348.60K	37.81M	23.51B
Costco US COST	949.28	+0.75%	+7.03	906.06K	857.26M	421.36B
Financial Select Sector SPDR Fund US XLF	54.15	+0.74%	+0.4000	20.85M	1.12B	50.65B

1 ...14 15 16 17 18 ...52

{"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/BK4585?page=16"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":2080.9492,"timestamp":1791479853021,"preClose":2094.7231,"halted":0,"volume":2897634355,"delay":0,"changeRate":-0.006576,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-13.773926,"latestTime":"10-08 13:17:33 EDT","open":2094.7317,"high":2094.7317,"low":2079.637,"amount":367683886064.2802,"amplitude":0.007206,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1791489600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.284623,"peRate":25.441148,"turnoverRate":0.004862,"increases":529,"decrements":478,"flats":8,"marketCap":96804937083592.5,"floatMarketCap":90629179139258},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2094.7317,"amplitude":0.007206,"preClose":2094.7231,"low":2079.637,"pbRate":"5.284623","latestPrice":2081.104,"volume":2897077493,"delay":0,"open":2094.7317,"prevYearClose":1827.5802,"prevWeekClose":2075.6873,"prevMonthClose":2058.3613,"prevQuarterClose":2058.3613,"fiveDayClose":2058.6597,"twentyDayClose":2037.9011,"sixtyDayClose":2036.5302,"secType":"PLATE","market":"US","turnoverRate":0.004861,"peRate":25.441148,"marketCap":96816775870952.5,"floatMarketCap":90640255381738,"timestamp":1791479850326,"nameCN":"ETF & Stock Investment"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":530,"down":478,"flat":14},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:15,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"GLD","nameCN":"SPDR Gold ETF","changeRate":0.00854,"change":3.21,"latestPrice":379.09,"close":379.09,"volume":6309135,"market":"US","high":379.3399,"low":376.13,"preClose":375.88,"open":377.85,"turnoverRate":0.017024,"peRate":3.411097,"amplitude":0.00854,"marketValue":140490754000,"askSize":50,"bidSize":129,"askPrice":379.11,"bidPrice":379.08,"week52High":509.7,"week52Low":360.12,"changeRate5Day":-0.009588,"changeRate20Day":-0.043572,"changeRate60Day":0.018101,"changeRateWTD":-0.002762,"changeRateMTD":-0.004595,"changeRateQTD":-0.004595,"changeRateYTD":-0.043451,"amount":2384014712.928772,"eps":111.134323,"lyrEps":111.134326,"lyrPeRate":3.411097,"pbRate":1.080255,"volumeRatio":1.566874,"committee":0.371069,"roa":-0.003051,"roe":0.200877,"changeRate5Min":0.000488,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":140490754000,"shortable":3,"shares":370600000,"floatShares":370600000,"preHourTrading":{"tag":"盘前","latestPrice":377.83,"preClose":375.88,"latestTime":"09:29 EDT","volume":138746,"amount":52420403.2376,"timestamp":1791466199999,"change":1.9499999999999886,"changeRate":0.00518782590188355},"postHourTrading":{"tag":"盘后","latestPrice":376.62,"preClose":375.88,"latestTime":"19:59 EDT","volume":277575,"amount":104386328.0175,"timestamp":1791417592495,"change":0.7400000000000091,"changeRate":0.0019687134191763572},"overnightTrading":{"tag":"夜盘","latestPrice":377.5299987792969,"preClose":375.8800048828125,"latestTime":"20261008 04:00 EDT","volume":108574,"amount":41069982,"timestamp":1791446402417,"change":1.649993896484375,"changeRate":0.004389682545095185},"impliedVol":0.2279,"impliedVolPercentile":0.1315},{"symbol":"GLDM","nameCN":"Spdr Gold Minishares Trust","changeRate":0.008507,"change":0.69,"latestPrice":81.8,"close":81.8,"volume":4517716,"market":"US","high":81.845,"low":81.16,"preClose":81.11,"open":81.53,"turnoverRate":0.012026,"peRate":0,"amplitude":0.008445,"marketValue":30728170000,"askSize":6080,"bidSize":6780,"askPrice":81.81,"bidPrice":81.79,"week52High":109.74,"week52Low":77.5,"changeRate5Day":-0.009805,"changeRate20Day":-0.043387,"changeRate60Day":0.019442,"changeRateWTD":-0.003047,"changeRateMTD":-0.004624,"changeRateQTD":-0.004624,"changeRateYTD":-0.041818,"amount":368577511.04953,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.806865,"committee":0.943136,"roa":0,"roe":0,"changeRate5Min":0.000856,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":30728170000,"shortable":3,"shares":375650000,"floatShares":375650000,"preHourTrading":{"tag":"盘前","latestPrice":81.496,"preClose":81.11,"latestTime":"09:29 EDT","volume":25339,"amount":2066331.722415,"timestamp":1791466175576,"change":0.3859999999999957,"changeRate":0.004758969300949275},"postHourTrading":{"tag":"盘后","latestPrice":81.25,"preClose":81.11,"latestTime":"19:59 EDT","volume":38482,"amount":3123989.6363,"timestamp":1791417573017,"change":0.14000000000000057,"changeRate":0.0017260510417951},"overnightTrading":{"tag":"夜盘","latestPrice":81.45999908447266,"preClose":81.11000061035156,"latestTime":"20261008 04:00 EDT","volume":7535,"amount":614848,"timestamp":1791446402372,"change":0.34999847412109375,"changeRate":0.004315108759553204},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"BRK.B","nameCN":"Berkshire Hathaway","changeRate":0.008435,"change":4.27,"latestPrice":510.52,"close":510.52,"volume":1550905,"market":"US","high":510.8,"low":505.27,"preClose":506.25,"open":506.61,"turnoverRate":0.000887,"peRate":12.773101,"amplitude":0.010923,"marketValue":1093023320000,"askSize":36,"bidSize":15,"askPrice":510.63,"bidPrice":510.45,"week52High":537.74,"week52Low":464.01,"changeRate5Day":0.02002,"changeRate20Day":0.006943,"changeRate60Day":0.045398,"changeRateWTD":0.015657,"changeRateMTD":0.025243,"changeRateQTD":0.025243,"changeRateYTD":0.015657,"amount":787569465.94101,"eps":39.968369,"lyrEps":31.19722,"lyrPeRate":16.364279,"pbRate":1.461437,"volumeRatio":0.693754,"committee":-0.411765,"roa":0.060096,"roe":0.121203,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":892899479489.48,"shortable":3,"shares":2141000000,"floatShares":1748999999,"preHourTrading":{"tag":"盘前","latestPrice":506.57,"preClose":506.25,"latestTime":"09:27 EDT","volume":5763,"amount":2916233.13996,"timestamp":1791466070334,"change":0.3199999999999932,"changeRate":0.0006320987654320853},"postHourTrading":{"tag":"盘后","latestPrice":506.45,"preClose":506.25,"latestTime":"19:59 EDT","volume":227071,"amount":114940667.832,"timestamp":1791417599753,"change":0.19999999999998863,"changeRate":0.00039506172839503926},"overnightTrading":{"tag":"夜盘","latestPrice":506.25,"preClose":506.25,"latestTime":"20261008 04:00 EDT","volume":929,"amount":469837,"timestamp":1791446402347,"change":0,"changeRate":0},"impliedVol":0.1669,"impliedVolPercentile":0.4104},{"symbol":"VRSN","nameCN":"VeriSign","changeRate":0.008412,"change":2.475,"latestPrice":296.695,"close":296.695,"volume":311974,"market":"US","high":298.39,"low":290.34,"preClose":294.22,"open":293.14,"turnoverRate":0.003675,"peRate":32.217286,"amplitude":0.02736,"marketValue":26791558500,"askSize":18,"bidSize":1,"askPrice":296.84,"bidPrice":296.61,"week52High":312.48,"week52Low":208.8601,"changeRate5Day":0.034141,"changeRate20Day":0.027159,"changeRate60Day":0.096758,"changeRateWTD":0.029048,"changeRateMTD":0.052073,"changeRateQTD":0.052073,"changeRateYTD":0.221218,"amount":92342952.06189,"eps":9.209187,"lyrEps":8.81,"lyrPeRate":33.677072,"pbRate":-11.885701,"volumeRatio":0.474056,"committee":-0.894737,"roa":0.451239,"roe":-0.444566,"changeRate5Min":0.003077,"earningDate":1792598400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.16,"divideRate":0.010651,"floatMarketCap":25183827634,"shortable":3,"shares":90300000,"floatShares":84881200,"preHourTrading":{"tag":"盘前","latestPrice":293.01,"preClose":294.22,"latestTime":"09:27 EDT","volume":25,"amount":7317.24175,"timestamp":1791466060051,"change":-1.2100000000000364,"changeRate":-0.004112568826048659},"postHourTrading":{"tag":"盘后","latestPrice":294.22,"preClose":294.22,"latestTime":"19:30 EDT","volume":14539,"amount":4277734.3405,"timestamp":1791415802757,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":294.2200012207031,"preClose":294.2200012207031,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.3451,"impliedVolPercentile":0.757},{"symbol":"KIM","nameCN":"Kimco","changeRate":0.008343,"change":0.1823,"latestPrice":22.0323,"close":22.0323,"volume":1238024,"market":"US","high":22.04,"low":21.7442,"preClose":21.85,"open":21.86,"turnoverRate":0.001872,"peRate":25.84034,"amplitude":0.013538,"marketValue":14779032702.7479,"askSize":1006,"bidSize":882,"askPrice":22.04,"bidPrice":22.03,"week52High":26.645,"week52Low":19.76,"changeRate5Day":-0.008001,"changeRate20Day":-0.054002,"changeRate60Day":-0.121869,"changeRateWTD":-0.009339,"changeRateMTD":-0.008001,"changeRateQTD":-0.008001,"changeRateYTD":0.086941,"amount":27059672.825928,"eps":0.852632,"lyrEps":0.816268,"lyrPeRate":26.991503,"pbRate":1.439669,"volumeRatio":0.428251,"committee":-0.065678,"roa":0.023743,"roe":0.058055,"changeRate5Min":0.000332,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.031,"divideRate":0.046795,"floatMarketCap":14570755510.2561,"shortable":3,"shares":670789373,"floatShares":661336107,"preHourTrading":{"tag":"盘前","latestPrice":21.85,"preClose":21.85,"latestTime":"08:27 EDT","volume":101,"amount":2196.84999,"timestamp":1791462449172,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":21.81,"preClose":21.85,"latestTime":"19:30 EDT","volume":510585,"amount":11156282.1,"timestamp":1791415805760,"change":-0.0400000000000027,"changeRate":-0.0018306636155607642},"overnightTrading":{"tag":"夜盘","latestPrice":21.850000381469727,"preClose":21.850000381469727,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.2718,"impliedVolPercentile":0.4422},{"symbol":"UNP","nameCN":"Union Pacific","changeRate":0.008337,"change":2.29,"latestPrice":276.97,"close":276.97,"volume":524008,"market":"US","high":277.2,"low":274.2988,"preClose":274.68,"open":274.515,"turnoverRate":0.000886,"peRate":22.424526,"amplitude":0.010562,"marketValue":164287771426.33,"askSize":5,"bidSize":10,"askPrice":277.14,"bidPrice":276.78,"week52High":315.99,"week52Low":215.53,"changeRate5Day":0.016702,"changeRate20Day":-0.030828,"changeRate60Day":-0.039499,"changeRateWTD":-0.004707,"changeRateMTD":0.017786,"changeRateQTD":0.017786,"changeRateYTD":0.197346,"amount":144288468.46875,"eps":12.351209,"lyrEps":11.996638,"lyrPeRate":23.087302,"pbRate":7.946973,"volumeRatio":0.383395,"committee":0.333333,"roa":0.092739,"roe":0.396956,"changeRate5Min":-0.000487,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.52,"divideRate":0.01993,"floatMarketCap":163755684082.36002,"shortable":3,"shares":593160889,"floatShares":591239788,"preHourTrading":{"tag":"盘前","latestPrice":275.49,"preClose":274.68,"latestTime":"09:29 EDT","volume":123,"amount":33771.126,"timestamp":1791466171073,"change":0.8100000000000023,"changeRate":0.0029488859764089203},"postHourTrading":{"tag":"盘后","latestPrice":276.86,"preClose":274.68,"latestTime":"19:52 EDT","volume":64149,"amount":17620661.0788,"timestamp":1791417135880,"change":2.180000000000007,"changeRate":0.00793650793650796},"overnightTrading":{"tag":"夜盘","latestPrice":273.17999267578125,"preClose":274.67999267578125,"latestTime":"20261008 04:00 EDT","volume":73,"amount":19960,"timestamp":1791446402106,"change":-1.5,"changeRate":-0.005460900101925247},"impliedVol":0.2534,"impliedVolPercentile":0.5578},{"symbol":"NSC","nameCN":"Norfolk Southern","changeRate":0.008301,"change":2.6,"latestPrice":315.8,"close":315.8,"volume":134967,"market":"US","high":316.4399,"low":311.7,"preClose":313.2,"open":313.63,"turnoverRate":0.000603,"peRate":26.95386,"amplitude":0.015134,"marketValue":71055000000,"askSize":1,"bidSize":2,"askPrice":315.98,"bidPrice":315.77,"week52High":358.595,"week52Low":277.8,"changeRate5Day":0.017856,"changeRate20Day":-0.023198,"changeRate60Day":-0.038778,"changeRateWTD":-0.005166,"changeRateMTD":0.022006,"changeRateQTD":0.022006,"changeRateYTD":0.093793,"amount":42372265.229919,"eps":11.716318,"lyrEps":12.751886,"lyrPeRate":24.764964,"pbRate":4.371808,"volumeRatio":0.276306,"committee":0.333333,"roa":0.059533,"roe":0.169845,"changeRate5Min":-0.001202,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.4,"divideRate":0.017099,"floatMarketCap":70739200000,"shortable":3,"shares":225000000,"floatShares":224000000,"preHourTrading":{"tag":"盘前","latestPrice":311.71,"preClose":313.2,"latestTime":"09:29 EDT","volume":37,"amount":11720.39824,"timestamp":1791466140993,"change":-1.490000000000009,"changeRate":-0.004757343550447028},"postHourTrading":{"tag":"盘后","latestPrice":313.2,"preClose":313.2,"latestTime":"19:31 EDT","volume":13628,"amount":4268285.5597,"timestamp":1791415890676,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":313.20001220703125,"preClose":313.20001220703125,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.2486,"impliedVolPercentile":0.6375},{"symbol":"KVUE","nameCN":"Kenvue Inc","changeRate":0.008272,"change":0.145,"latestPrice":17.675,"close":17.675,"volume":4304780,"market":"US","high":17.69,"low":17.4415,"preClose":17.53,"open":17.58,"turnoverRate":0.002275,"peRate":20.794191,"amplitude":0.014176,"marketValue":33865505931.425,"askSize":7912,"bidSize":7767,"askPrice":17.68,"bidPrice":17.67,"week52High":20.13,"week52Low":14.02,"changeRate5Day":0.026423,"changeRate20Day":-0.006464,"changeRate60Day":-0.054813,"changeRateWTD":0.027616,"changeRateMTD":0.000849,"changeRateQTD":0.000849,"changeRateYTD":0.024638,"amount":75583198.298912,"eps":0.849997,"lyrEps":0.76,"lyrPeRate":23.256579,"pbRate":3.209088,"volumeRatio":0.505124,"committee":-0.009248,"roa":0.069917,"roe":0.155805,"changeRate5Min":-0.000153,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8297,"divideRate":0.046942,"floatMarketCap":33448369002.825,"shortable":3,"shares":1916011651,"floatShares":1892411259,"preHourTrading":{"tag":"盘前","latestPrice":17.53,"preClose":17.53,"latestTime":"08:23 EDT","volume":118,"amount":2068.59782,"timestamp":1791462230912,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":17.6129,"preClose":17.53,"latestTime":"19:59 EDT","volume":163721,"amount":2870108.8931,"timestamp":1791417592007,"change":0.08289999999999864,"changeRate":0.004729035938391251},"overnightTrading":{"tag":"夜盘","latestPrice":17.489999771118164,"preClose":17.530000686645508,"latestTime":"20261008 04:00 EDT","volume":48,"amount":840,"timestamp":1791446402289,"change":-0.04000091552734375,"changeRate":-0.002281854761010749},"impliedVol":0.1846,"impliedVolPercentile":0.0518},{"symbol":"S","nameCN":"SentinelOne, Inc","changeRate":0.008107,"change":0.2052,"latestPrice":25.5152,"close":25.5152,"volume":2287665,"market":"US","high":25.64,"low":25.15,"preClose":25.31,"open":25.27,"turnoverRate":0.007356,"peRate":0,"amplitude":0.01936,"marketValue":8880542830.0784,"askSize":154,"bidSize":175,"askPrice":25.52,"bidPrice":25.51,"week52High":26.335,"week52Low":11.81,"changeRate5Day":0.03426,"changeRate20Day":0.287996,"changeRate60Day":0.303126,"changeRateWTD":0.018164,"changeRateMTD":0.073872,"changeRateQTD":0.073872,"changeRateYTD":0.701013,"amount":57967747.186432,"eps":-1.015121,"lyrEps":-1.365403,"lyrPeRate":0,"pbRate":6.130838,"volumeRatio":0.42517,"committee":0.132686,"roa":-0.075607,"roe":-0.230076,"changeRate5Min":0.00414,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7935227200,"shortable":3,"shares":348049117,"floatShares":311000000,"preHourTrading":{"tag":"盘前","latestPrice":25.27,"preClose":25.31,"latestTime":"09:29 EDT","volume":7698,"amount":194291.176848,"timestamp":1791466199093,"change":-0.03999999999999915,"changeRate":-0.0015804030027656716},"postHourTrading":{"tag":"盘后","latestPrice":25.5724,"preClose":25.31,"latestTime":"19:57 EDT","volume":236029,"amount":5973758.4619,"timestamp":1791417453565,"change":0.2623999999999995,"changeRate":0.010367443698143007},"overnightTrading":{"tag":"夜盘","latestPrice":25.260000228881836,"preClose":25.309999465942383,"latestTime":"20261008 04:00 EDT","volume":562,"amount":14267,"timestamp":1791446402415,"change":-0.049999237060546875,"changeRate":-0.0019754736513458563},"impliedVol":0.5001,"impliedVolPercentile":0.239},{"symbol":"AU","nameCN":"ANGLOGOLD ASHANTI PLC","changeRate":0.008023,"change":0.7225,"latestPrice":90.7725,"close":90.7725,"volume":1114964,"market":"US","high":91.305,"low":89.565,"preClose":90.05,"open":89.61,"turnoverRate":0.002272,"peRate":12.169879,"amplitude":0.019323,"marketValue":45829894693.5375,"askSize":60,"bidSize":100,"askPrice":90.76,"bidPrice":90.67,"week52High":129.14,"week52Low":62.55,"changeRate5Day":-0.036385,"changeRate20Day":-0.126179,"changeRate60Day":0.146986,"changeRateWTD":-0.043695,"changeRateMTD":-0.033821,"changeRateQTD":-0.033821,"changeRateYTD":0.064405,"amount":100711705.873474,"eps":7.458784,"lyrEps":5.19,"lyrPeRate":17.489884,"pbRate":5.116657,"volumeRatio":1.046585,"committee":0.25,"roa":0.248627,"roe":0.447306,"changeRate5Min":-0.000294,"earningDate":1793808000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.52,"divideRate":0.049795,"floatMarketCap":44546280680.265,"shortable":3,"shares":504887435,"floatShares":490746434,"preHourTrading":{"tag":"盘前","latestPrice":89.58,"preClose":90.05,"latestTime":"09:29 EDT","volume":28045,"amount":2494591.952675,"timestamp":1791466179357,"change":-0.46999999999999886,"changeRate":-0.005219322598556345},"postHourTrading":{"tag":"盘后","latestPrice":90.1,"preClose":90.05,"latestTime":"19:49 EDT","volume":17864,"amount":1609026.0572,"timestamp":1791416965302,"change":0.04999999999999716,"changeRate":0.0005552470849527725},"overnightTrading":{"tag":"夜盘","latestPrice":88.87000274658203,"preClose":90.05000305175781,"latestTime":"20261008 04:00 EDT","volume":3941,"amount":352076,"timestamp":1791446402392,"change":-1.1800003051757812,"changeRate":-0.013103834149761833},"impliedVol":0.514,"impliedVolPercentile":0.0717},{"symbol":"PCAR","nameCN":"PACCAR Inc","changeRate":0.007861,"change":0.84,"latestPrice":107.7,"close":107.7,"volume":985252,"market":"US","high":107.78,"low":105.4412,"preClose":106.86,"open":106.26,"turnoverRate":0.001914,"peRate":22.672453,"amplitude":0.021887,"marketValue":56564509464.3,"askSize":49,"bidSize":2,"askPrice":107.77,"bidPrice":107.68,"week52High":139.24,"week52Low":92.25,"changeRate5Day":-0.020375,"changeRate20Day":-0.121318,"changeRate60Day":-0.125457,"changeRateWTD":-0.018053,"changeRateMTD":-0.019215,"changeRateQTD":-0.019215,"changeRateYTD":-0.016528,"amount":105064183.242523,"eps":4.750258,"lyrEps":4.517588,"lyrPeRate":23.840155,"pbRate":2.783508,"volumeRatio":0.453221,"committee":-0.921569,"roa":0.041162,"roe":0.127557,"changeRate5Min":0.000557,"earningDate":1793030400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.34,"divideRate":0.012442,"floatMarketCap":55441824739.8,"shortable":3,"shares":525204359,"floatShares":514780174,"preHourTrading":{"tag":"盘前","latestPrice":106.33,"preClose":106.86,"latestTime":"09:29 EDT","volume":52708,"amount":5631734.89656,"timestamp":1791466199999,"change":-0.5300000000000011,"changeRate":-0.0049597604342129994},"postHourTrading":{"tag":"盘后","latestPrice":106.6815,"preClose":106.86,"latestTime":"19:45 EDT","volume":164719,"amount":17600789.061,"timestamp":1791416721795,"change":-0.17849999999999966,"changeRate":-0.001670409882088711},"overnightTrading":{"tag":"夜盘","latestPrice":106.86000061035156,"preClose":106.86000061035156,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.3021,"impliedVolPercentile":0.5697},{"symbol":"MKC","nameCN":"McCormick","changeRate":0.007845,"change":0.355,"latestPrice":45.605,"close":45.605,"volume":971358,"market":"US","high":45.9175,"low":45.1,"preClose":45.25,"open":45.41,"turnoverRate":0.00362,"peRate":8.247137,"amplitude":0.018066,"marketValue":12239271928.695,"askSize":60,"bidSize":112,"askPrice":45.63,"bidPrice":45.59,"week52High":72.41,"week52Low":43.25,"changeRate5Day":0.03319,"changeRate20Day":-0.107534,"changeRate60Day":-0.104379,"changeRateWTD":0.020931,"changeRateMTD":-0.017134,"changeRateQTD":-0.017134,"changeRateYTD":-0.330421,"amount":44039582.142288,"eps":5.529798,"lyrEps":2.936685,"lyrPeRate":15.529415,"pbRate":1.747644,"volumeRatio":0.308273,"committee":0.302326,"roa":0.052516,"roe":0.226226,"changeRate5Min":0.000329,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8914,"divideRate":0.041474,"floatMarketCap":12238306653.265,"shortable":3,"shares":268375659,"floatShares":268354493,"preHourTrading":{"tag":"盘前","latestPrice":45.39,"preClose":45.25,"latestTime":"09:25 EDT","volume":408,"amount":18528.444024,"timestamp":1791465900032,"change":0.14000000000000057,"changeRate":0.0030939226519337143},"postHourTrading":{"tag":"盘后","latestPrice":45.41,"preClose":45.25,"latestTime":"19:58 EDT","volume":96410,"amount":4362847.9892,"timestamp":1791417509625,"change":0.1599999999999966,"changeRate":0.0035359116022098693},"overnightTrading":{"tag":"夜盘","latestPrice":45.25,"preClose":45.25,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.3024,"impliedVolPercentile":0.3386},{"symbol":"TLT","nameCN":"iShares 20+ Year Treasury Bond ETF","changeRate":0.007842,"change":0.605,"latestPrice":77.75,"close":77.75,"volume":26795053,"market":"US","high":77.78,"low":77.07,"preClose":77.145,"open":77.19,"turnoverRate":0.043605,"peRate":0,"amplitude":0.009203,"marketValue":47777375000,"askSize":13838,"bidSize":6700,"askPrice":77.75,"bidPrice":77.74,"week52High":92.185,"week52Low":76.43,"changeRate5Day":0.000515,"changeRate20Day":-0.037509,"changeRate60Day":-0.077042,"changeRateWTD":0.003485,"changeRateMTD":-0.000386,"changeRateQTD":-0.000386,"changeRateYTD":-0.107962,"amount":2073903616.560951,"eps":-6.058287,"lyrEps":2.393543,"lyrPeRate":32.483227,"pbRate":1.054329,"volumeRatio":0.863342,"committee":-0.344359,"roa":0.026698,"roe":0.024357,"changeRate5Min":0.00045,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.8881,"divideRate":0.050008,"floatMarketCap":47777375000,"shortable":3,"shares":614500000,"floatShares":614500000,"preHourTrading":{"tag":"盘前","latestPrice":77.2,"preClose":77.145,"latestTime":"09:29 EDT","volume":1303551,"amount":100107072.42417,"timestamp":1791466196601,"change":0.05500000000000682,"changeRate":0.000712943158986413},"postHourTrading":{"tag":"盘后","latestPrice":77.0385,"preClose":77.145,"latestTime":"19:59 EDT","volume":1153211,"amount":88966613.3506,"timestamp":1791417598376,"change":-0.10649999999999693,"changeRate":-0.0013805172078552976},"overnightTrading":{"tag":"夜盘","latestPrice":76.62999725341797,"preClose":77.1449966430664,"latestTime":"20261008 04:00 EDT","volume":322684,"amount":24748592,"timestamp":1791446402420,"change":-0.5149993896484375,"changeRate":-0.006675732867437027},"impliedVol":0.1566,"impliedVolPercentile":0.9243},{"symbol":"FVD","nameCN":"First Trust Value Line Dividend Index Fund","changeRate":0.007751,"change":0.365,"latestPrice":47.455,"close":47.455,"volume":270815,"market":"US","high":47.46,"low":47.0101,"preClose":47.09,"open":47.05,"turnoverRate":0.001682,"peRate":10.778623,"amplitude":0.009554,"marketValue":7642195150.22,"askSize":375,"bidSize":1145,"askPrice":47.48,"bidPrice":47.47,"week52High":51.41,"week52Low":44.63,"changeRate5Day":0.010111,"changeRate20Day":-0.031926,"changeRate60Day":-0.028358,"changeRateWTD":0.007965,"changeRateMTD":0.011618,"changeRateQTD":0.011618,"changeRateYTD":0.029839,"amount":12775578.614502,"eps":4.402696,"lyrEps":3.853753,"lyrPeRate":12.31397,"pbRate":0.952111,"volumeRatio":0.678038,"committee":0.506579,"roa":0.014857,"roe":0.099797,"changeRate5Min":0.000105,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1173,"divideRate":0.023544,"floatMarketCap":7642195150.219999,"shortable":3,"shares":161040884,"floatShares":161040884,"preHourTrading":{"tag":"盘前","latestPrice":47.09,"preClose":47.09,"latestTime":"08:23 EDT","volume":29,"amount":1363.70006,"timestamp":1791462219310,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":47.09,"preClose":47.09,"latestTime":"19:30 EDT","volume":19,"amount":894.71,"timestamp":1791415802632,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":47.09000015258789,"preClose":47.09000015258789,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.1908,"impliedVolPercentile":0.996},{"symbol":"BBCA","nameCN":"JPMorgan BetaBuilders Canada ETF","changeRate":0.007678,"change":0.765,"latestPrice":100.405,"close":100.405,"volume":75121,"market":"US","high":100.405,"low":99.5199,"preClose":99.64,"open":99.5199,"turnoverRate":0.000691,"peRate":0,"amplitude":0.008883,"marketValue":10918934208.145,"askSize":200,"bidSize":200,"askPrice":100.54,"bidPrice":100.28,"week52High":108.06,"week52Low":84.87,"changeRate5Day":0.002346,"changeRate20Day":-0.033917,"changeRate60Day":-0.021489,"changeRateWTD":-0.005596,"changeRateMTD":0.000448,"changeRateQTD":0.000448,"changeRateYTD":0.079624,"amount":7506328.030464,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.244091,"committee":0.2,"roa":0,"roe":0,"changeRate5Min":0.000698,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7537,"divideRate":0.017466,"floatMarketCap":10918934208.145,"shortable":3,"shares":108748909,"floatShares":108748909,"preHourTrading":{"tag":"盘前","latestPrice":100.16,"preClose":99.64,"latestTime":"09:11 EDT","volume":2,"amount":199.74,"timestamp":1791465084949,"change":0.519999999999996,"changeRate":0.005218787635487716},"postHourTrading":{"tag":"盘后","latestPrice":99.64,"preClose":99.64,"latestTime":"19:30 EDT","volume":11011,"amount":1097133.9684,"timestamp":1791415805927,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":99.63999938964844,"preClose":99.63999938964844,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.0561,"impliedVolPercentile":0.3347},{"symbol":"SPLV","nameCN":"Invesco S&P 500 Low Volatility ETF","changeRate":0.007652,"change":0.545,"latestPrice":71.765,"close":71.765,"volume":852735,"market":"US","high":71.79,"low":71.0825,"preClose":71.22,"open":71.26,"turnoverRate":0.008723,"peRate":0,"amplitude":0.009934,"marketValue":7015746400,"askSize":3100,"bidSize":1975,"askPrice":71.79,"bidPrice":71.78,"week52High":78.82,"week52Low":69.63,"changeRate5Day":0.016214,"changeRate20Day":-0.025859,"changeRate60Day":-0.049092,"changeRateWTD":0.012343,"changeRateMTD":0.017799,"changeRateQTD":0.017799,"changeRateYTD":0.004831,"amount":60826473.907242,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.6639,"committee":-0.695364,"roa":0,"roe":0,"changeRate5Min":-0.000139,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6452,"divideRate":0.022925,"floatMarketCap":7015746400,"shortable":3,"shares":97760000,"floatShares":97760000,"preHourTrading":{"tag":"盘前","latestPrice":70.88,"preClose":71.22,"latestTime":"09:15 EDT","volume":599,"amount":42659.71378,"timestamp":1791465323953,"change":-0.3400000000000034,"changeRate":-0.00477393990452125},"postHourTrading":{"tag":"盘后","latestPrice":71.18,"preClose":71.22,"latestTime":"19:36 EDT","volume":68551,"amount":4881759.9723,"timestamp":1791416193612,"change":-0.03999999999999204,"changeRate":-0.0005616399887670884},"overnightTrading":{"tag":"夜盘","latestPrice":71.22000122070312,"preClose":71.22000122070312,"latestTime":"20261008 04:00 EDT","volume":1,"amount":71,"timestamp":1791446402415,"change":0,"changeRate":0},"impliedVol":0.1224,"impliedVolPercentile":0.4064},{"symbol":"VFH","nameCN":"Vanguard Financials ETF","changeRate":0.007641,"change":1,"latestPrice":131.88,"close":131.88,"volume":271084,"market":"US","high":131.88,"low":130.3001,"preClose":130.88,"open":130.33,"turnoverRate":0.002778,"peRate":16.23776,"amplitude":0.012071,"marketValue":12869666737.2,"askSize":144,"bidSize":30,"askPrice":131.87,"bidPrice":131.85,"week52High":143.2,"week52Low":116.67,"changeRate5Day":0.011505,"changeRate20Day":-0.050608,"changeRate60Day":-0.047454,"changeRateWTD":0.01042,"changeRateMTD":0.01376,"changeRateQTD":0.01376,"changeRateYTD":-0.012061,"amount":35514163.207886,"eps":8.12181,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.679465,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.001747,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.3565,"divideRate":0.017869,"floatMarketCap":12869666737.199999,"shortable":3,"shares":97586190,"floatShares":97586190,"preHourTrading":{"tag":"盘前","latestPrice":130.6872,"preClose":130.88,"latestTime":"09:29 EDT","volume":45,"amount":5891.8347,"timestamp":1791466199021,"change":-0.1928000000000054,"changeRate":-0.001473105134474369},"postHourTrading":{"tag":"盘后","latestPrice":130.88,"preClose":130.88,"latestTime":"19:30 EDT","volume":238,"amount":31133.1652,"timestamp":1791415802452,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":130.8800048828125,"preClose":130.8800048828125,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.1608,"impliedVolPercentile":0.6534},{"symbol":"PFG","nameCN":"Principal","changeRate":0.007496,"change":0.815,"latestPrice":109.545,"close":109.545,"volume":348603,"market":"US","high":109.77,"low":107.57,"preClose":108.73,"open":108.18,"turnoverRate":0.001643,"peRate":15.574214,"amplitude":0.020234,"marketValue":23508357000,"askSize":11,"bidSize":104,"askPrice":109.7,"bidPrice":109.54,"week52High":121.18,"week52Low":77.9,"changeRate5Day":-0.024011,"changeRate20Day":-0.047103,"changeRate60Day":-0.030232,"changeRateWTD":-0.02157,"changeRateMTD":-0.02157,"changeRateQTD":-0.02157,"changeRateYTD":0.241866,"amount":37808560.828926,"eps":7.033742,"lyrEps":5.25,"lyrPeRate":20.865714,"pbRate":1.935991,"volumeRatio":0.447107,"committee":0.808696,"roa":0.003518,"roe":0.129489,"changeRate5Min":-0.001868,"earningDate":1792944000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.19,"divideRate":0.02912,"floatMarketCap":23235848038.02,"shortable":3,"shares":214600000,"floatShares":212112356,"preHourTrading":{"tag":"盘前","latestPrice":108.73,"preClose":108.73,"latestTime":"08:32 EDT","volume":49,"amount":5328.69022,"timestamp":1791462736666,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":108.73,"preClose":108.73,"latestTime":"19:30 EDT","volume":77326,"amount":8407663.57,"timestamp":1791415802443,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":108.7300033569336,"preClose":108.7300033569336,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.2898,"impliedVolPercentile":0.6295},{"symbol":"COST","nameCN":"Costco","changeRate":0.007461,"change":7.03,"latestPrice":949.28,"close":949.28,"volume":906058,"market":"US","high":953.25,"low":939.6017,"preClose":942.25,"open":952.01,"turnoverRate":0.002049,"peRate":45.726396,"amplitude":0.014485,"marketValue":421356354474.08,"askSize":16,"bidSize":2,"askPrice":949.47,"bidPrice":948.99,"week52High":1096.5,"week52Low":844.06,"changeRate5Day":0.037533,"changeRate20Day":0.051974,"changeRate60Day":0.035721,"changeRateWTD":0.031098,"changeRateMTD":0.042775,"changeRateQTD":0.042775,"changeRateYTD":0.100819,"amount":857255793.843628,"eps":20.76,"lyrEps":20.76,"lyrPeRate":45.726397,"pbRate":11.768744,"volumeRatio":0.792144,"committee":-0.777778,"roa":0.087913,"roe":0.284021,"changeRate5Min":0.001128,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.37,"divideRate":0.005657,"floatMarketCap":419833547027.2,"shortable":3,"shares":443869411,"floatShares":442265240,"preHourTrading":{"tag":"盘前","latestPrice":953.29,"preClose":942.25,"latestTime":"09:29 EDT","volume":14527,"amount":13787965.0236,"timestamp":1791466199999,"change":11.039999999999964,"changeRate":0.011716635712390516},"postHourTrading":{"tag":"盘后","latestPrice":940.01,"preClose":942.25,"latestTime":"19:59 EDT","volume":95537,"amount":90006116.195201,"timestamp":1791417596688,"change":-2.240000000000009,"changeRate":-0.002377288405412586},"overnightTrading":{"tag":"夜盘","latestPrice":942.0599975585938,"preClose":942.25,"latestTime":"20261008 04:00 EDT","volume":596,"amount":560897,"timestamp":1791446402343,"change":-0.19000244140625,"changeRate":-0.00020164758971212524},"impliedVol":0.1965,"impliedVolPercentile":0.0398},{"symbol":"XLF","nameCN":"Financial Select Sector SPDR Fund","changeRate":0.007442,"change":0.4,"latestPrice":54.15,"close":54.15,"volume":20851930,"market":"US","high":54.155,"low":53.48,"preClose":53.75,"open":53.48,"turnoverRate":0.022294,"peRate":6.276427,"amplitude":0.012558,"marketValue":50646247372.05,"askSize":9832,"bidSize":22120,"askPrice":54.15,"bidPrice":54.14,"week52High":58.6,"week52Low":47.67,"changeRate5Day":0.012907,"changeRate20Day":-0.047828,"changeRate60Day":-0.04261,"changeRateWTD":0.012339,"changeRateMTD":0.014045,"changeRateQTD":0.014045,"changeRateYTD":-0.01132,"amount":1122277354.322014,"eps":8.627521,"lyrEps":8.627521,"lyrPeRate":6.276426,"pbRate":1.050305,"volumeRatio":1.119952,"committee":0.443409,"roa":0.009669,"roe":-0.001534,"changeRate5Min":0.001017,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8277,"divideRate":0.015285,"floatMarketCap":50646247372.049995,"shortable":3,"shares":935295427,"floatShares":935295427,"preHourTrading":{"tag":"盘前","latestPrice":53.48,"preClose":53.75,"latestTime":"09:29 EDT","volume":29573,"amount":1581224.24623,"timestamp":1791466199999,"change":-0.2700000000000031,"changeRate":-0.005023255813953547},"postHourTrading":{"tag":"盘后","latestPrice":53.78,"preClose":53.75,"latestTime":"19:59 EDT","volume":1818888,"amount":97715207.5323,"timestamp":1791417596796,"change":0.030000000000001137,"changeRate":0.000558139534883742},"overnightTrading":{"tag":"夜盘","latestPrice":53.439998626708984,"preClose":53.75,"latestTime":"20261008 04:00 EDT","volume":6751,"amount":362156,"timestamp":1791446402305,"change":-0.3100013732910156,"changeRate":-0.005767467410065407},"impliedVol":0.1992,"impliedVolPercentile":0.4701}]}}}