US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,080.94

-13.5347-0.65%

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:367.55B

Market Cap:96.82T

Float Cap:90.64T

Loading ...

Constituent

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

Lululemon Athletica US LULU	92.56	+0.74%	+0.6800	1.93M	177.45M	10.27B
U.S. Bancorp US USB	56.585	+0.74%	+0.4150	3.66M	204.79M	87.96B
Vanguard Mid-Cap Value ETF US VOE	200.54	+0.74%	+1.47	167.20K	33.37M	23.75B
Datadog US DDOG	273.34	+0.74%	+2.00	1.40M	384.85M	98.15B
CSX Corp US CSX	47.155	+0.74%	+0.3450	2.96M	139.27M	87.35B
Roper US ROP	361.18	+0.73%	+2.61	201.12K	71.98M	35.72B
Crocs US CROX	116.03	+0.72%	+0.8300	462.98K	53.72M	5.56B
Comcast US CMCSA	21.09	+0.72%	+0.1500	10.61M	221.88M	74.84B
Live Nation Entertainment US LYV	172.06	+0.71%	+1.22	506.94K	86.72M	40.39B
L3Harris Technologies, Inc. US LHX	235.29	+0.71%	+1.66	436.37K	102.45M	44.01B
Realty Income US O	53.725	+0.70%	+0.3750	2.96M	158.04M	50.84B
Truist Financial Corp US TFC	45.9	+0.70%	+0.3200	3.68M	167.06M	56.09B
SPDR Portfolio Long Term Treasury ETF US SPTL	23.825	+0.70%	+0.1650	11.83M	280.52M	11.00B
UDR Inc US UDR	33.55	+0.69%	+0.2300	1.38M	45.91M	10.78B
Raymond James US RJF	158.335	+0.69%	+1.09	331.35K	52.11M	30.42B
Vanguard Long-Term Treasury ETF US VGLT	50.065	+0.68%	+0.3400	2.90M	144.69M	10.44B
Apple US AAPL	338.96	+0.68%	+2.29	12.75M	4.30B	4.98T
Nutrien Ltd. US NTR	70.44	+0.67%	+0.4700	366.42K	25.75M	33.61B
Ross US ROST	227.04	+0.67%	+1.51	541.26K	122.00M	72.83B
Roku Inc US ROKU	153.74	+0.66%	+1.02	387.16K	59.30M	22.83B

1 ...15 16 17 18 19 ...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=17"},"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":2081.1885,"timestamp":1791479849550,"preClose":2094.7231,"halted":0,"volume":2896907185,"delay":0,"changeRate":-0.006461,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-13.534668,"latestTime":"10-08 13:17:29 EDT","open":2094.7317,"high":2094.7317,"low":2079.637,"amount":367552800037.21075,"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":0.004861,"increases":529,"decrements":478,"flats":8,"marketCap":96816775870952.5,"floatMarketCap":90640255381738},"@#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":2080.9443,"volume":2897514369,"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":0.004862,"peRate":25.441148,"marketCap":96804937083592.5,"floatMarketCap":90629179139258,"timestamp":1791479852559,"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:16,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"LULU","nameCN":"Lululemon Athletica","changeRate":0.007401,"change":0.68,"latestPrice":92.56,"close":92.56,"volume":1931782,"market":"US","high":92.94,"low":90.38,"preClose":91.88,"open":90.945,"turnoverRate":0.01852,"peRate":7.576859,"amplitude":0.027862,"marketValue":10274160000,"askSize":118,"bidSize":159,"askPrice":92.63,"bidPrice":92.49,"week52High":225.98,"week52Low":90.38,"changeRate5Day":-0.034425,"changeRate20Day":-0.044591,"changeRate60Day":-0.211719,"changeRateWTD":-0.020114,"changeRateMTD":-0.037738,"changeRateQTD":-0.037738,"changeRateYTD":-0.554593,"amount":177452405.062866,"eps":12.216144,"lyrEps":13.26,"lyrPeRate":6.980392,"pbRate":2.144393,"volumeRatio":0.589518,"committee":0.148014,"roa":0.144011,"roe":0.308979,"changeRate5Min":0.002545,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9654961090.32,"shortable":3,"shares":111000000,"floatShares":104310297,"preHourTrading":{"tag":"盘前","latestPrice":90.65,"preClose":91.88,"latestTime":"09:29 EDT","volume":26750,"amount":2438189.4725,"timestamp":1791466199981,"change":-1.2299999999999898,"changeRate":-0.013387026556377774},"postHourTrading":{"tag":"盘后","latestPrice":91.79,"preClose":91.88,"latestTime":"19:59 EDT","volume":106329,"amount":9773017.5663,"timestamp":1791417594294,"change":-0.0899999999999892,"changeRate":-0.0009795385285153375},"overnightTrading":{"tag":"夜盘","latestPrice":91.38999938964844,"preClose":91.87999725341797,"latestTime":"20261008 04:00 EDT","volume":5233,"amount":479991,"timestamp":1791446402391,"change":-0.48999786376953125,"changeRate":-0.005333020008893211},"impliedVol":0.4319,"impliedVolPercentile":0.2271},{"symbol":"USB","nameCN":"U.S. Bancorp","changeRate":0.007388,"change":0.415,"latestPrice":56.585,"close":56.585,"volume":3655328,"market":"US","high":56.585,"low":55.63,"preClose":56.17,"open":55.83,"turnoverRate":0.002368,"peRate":11.294411,"amplitude":0.017002,"marketValue":87957651681.195,"askSize":515,"bidSize":185,"askPrice":56.59,"bidPrice":56.58,"week52High":66.075,"week52Low":45.02,"changeRate5Day":-0.013511,"changeRate20Day":-0.093334,"changeRate60Day":-0.101968,"changeRateWTD":-0.016084,"changeRateMTD":-0.020343,"changeRateQTD":-0.020343,"changeRateYTD":0.060439,"amount":204794358.287598,"eps":5.01,"lyrEps":4.620423,"lyrPeRate":12.246714,"pbRate":1.450872,"volumeRatio":0.774124,"committee":-0.525926,"roa":0.011601,"roe":0.126233,"changeRate5Min":0.000707,"earningDate":1791993600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0808,"divideRate":0.036773,"floatMarketCap":87342047396.05501,"shortable":3,"shares":1554434067,"floatShares":1543554783,"preHourTrading":{"tag":"盘前","latestPrice":55.7019,"preClose":56.17,"latestTime":"09:29 EDT","volume":1028,"amount":57577.058736,"timestamp":1791466144997,"change":-0.46809999999999974,"changeRate":-0.008333630051628979},"postHourTrading":{"tag":"盘后","latestPrice":56.56,"preClose":56.17,"latestTime":"19:54 EDT","volume":346451,"amount":19461304.21,"timestamp":1791417244991,"change":0.39000000000000057,"changeRate":0.006943208118212579},"overnightTrading":{"tag":"夜盘","latestPrice":56.119998931884766,"preClose":56.16999816894531,"latestTime":"20261008 04:00 EDT","volume":11,"amount":617,"timestamp":1791446402332,"change":-0.049999237060546875,"changeRate":-0.0008901413332819002},"impliedVol":0.2931,"impliedVolPercentile":0.5299},{"symbol":"VOE","nameCN":"Vanguard Mid-Cap Value ETF","changeRate":0.007384,"change":1.47,"latestPrice":200.54,"close":200.54,"volume":167195,"market":"US","high":200.6101,"low":198.94,"preClose":199.07,"open":199.15,"turnoverRate":0.001412,"peRate":0,"amplitude":0.00839,"marketValue":23747693116.9,"askSize":20,"bidSize":120,"askPrice":200.6,"bidPrice":200.51,"week52High":211.07,"week52Low":168.76,"changeRate5Day":0.016422,"changeRate20Day":-0.016382,"changeRate60Day":-0.002884,"changeRateWTD":0.012879,"changeRateMTD":0.025623,"changeRateQTD":0.025623,"changeRateYTD":0.130631,"amount":33372255.682526,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.539613,"committee":0.5,"roa":0,"roe":0,"changeRate5Min":-0.000107,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.8819,"divideRate":0.019357,"floatMarketCap":23747693116.899998,"shortable":3,"shares":118418735,"floatShares":118418735,"preHourTrading":{"tag":"盘前","latestPrice":199.07,"preClose":199.07,"latestTime":"08:47 EDT","volume":1503,"amount":300510.30096,"timestamp":1791463628062,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":199.07,"preClose":199.07,"latestTime":"19:30 EDT","volume":223,"amount":44402.31,"timestamp":1791415802903,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":199.07000732421875,"preClose":199.07000732421875,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.0884,"impliedVolPercentile":0.0876},{"symbol":"DDOG","nameCN":"Datadog","changeRate":0.007371,"change":2,"latestPrice":273.34,"close":273.34,"volume":1400091,"market":"US","high":278.8982,"low":270.255,"preClose":271.34,"open":271.75,"turnoverRate":0.004204,"peRate":557.301037,"amplitude":0.031854,"marketValue":98149567060.16,"askSize":236,"bidSize":20,"askPrice":273.73,"bidPrice":272.98,"week52High":292.72,"week52Low":98.0101,"changeRate5Day":-0.011286,"changeRate20Day":0.232816,"changeRate60Day":0.033578,"changeRateWTD":-0.013996,"changeRateMTD":-0.001862,"changeRateQTD":-0.001862,"changeRateYTD":1.010001,"amount":384848560.89386,"eps":0.490471,"lyrEps":0.306725,"lyrPeRate":891.156573,"pbRate":22.474461,"volumeRatio":1.117205,"committee":-0.84375,"roa":0.001798,"roe":0.046961,"changeRate5Min":0.00393,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":91022219999.99998,"shortable":3,"shares":359075024,"floatShares":333000000,"preHourTrading":{"tag":"盘前","latestPrice":271.8,"preClose":271.34,"latestTime":"09:29 EDT","volume":172683,"amount":46837908.35388,"timestamp":1791466197093,"change":0.4600000000000364,"changeRate":0.001695290042013844},"postHourTrading":{"tag":"盘后","latestPrice":271.92,"preClose":271.34,"latestTime":"19:59 EDT","volume":66893,"amount":18153833.2035,"timestamp":1791417587304,"change":0.5800000000000409,"changeRate":0.0021375396181913505},"overnightTrading":{"tag":"夜盘","latestPrice":269.3500061035156,"preClose":271.3399963378906,"latestTime":"20261008 04:00 EDT","volume":323,"amount":87537,"timestamp":1791446402366,"change":-1.989990234375,"changeRate":-0.007333936246895691},"impliedVol":0.6698,"impliedVolPercentile":0.6892},{"symbol":"CSX","nameCN":"CSX Corp","changeRate":0.00737,"change":0.345,"latestPrice":47.155,"close":47.155,"volume":2964102,"market":"US","high":47.195,"low":46.76,"preClose":46.81,"open":46.83,"turnoverRate":0.001605,"peRate":27.263024,"amplitude":0.009293,"marketValue":87353454711.135,"askSize":903,"bidSize":355,"askPrice":47.16,"bidPrice":47.15,"week52High":53.6,"week52Low":33.63,"changeRate5Day":0.013214,"changeRate20Day":-0.038438,"changeRate60Day":-0.046025,"changeRateWTD":-0.005798,"changeRateMTD":0.013868,"changeRateQTD":0.013868,"changeRateYTD":0.300828,"amount":139268967.479645,"eps":1.729632,"lyrEps":1.542445,"lyrPeRate":30.571593,"pbRate":6.203199,"volumeRatio":0.533727,"committee":-0.435612,"roa":0.073826,"roe":0.243566,"changeRate5Min":-0.00053,"earningDate":1792512000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.54,"divideRate":0.011452,"floatMarketCap":87098735897.21,"shortable":3,"shares":1852474917,"floatShares":1847073182,"preHourTrading":{"tag":"盘前","latestPrice":47.05,"preClose":46.81,"latestTime":"09:25 EDT","volume":1644,"amount":77133.165696,"timestamp":1791465910024,"change":0.23999999999999488,"changeRate":0.005127109591967419},"postHourTrading":{"tag":"盘后","latestPrice":46.81,"preClose":46.81,"latestTime":"19:58 EDT","volume":254808,"amount":11927531.9336,"timestamp":1791417493804,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":46.75,"preClose":46.810001373291016,"latestTime":"20261008 04:00 EDT","volume":67,"amount":3134,"timestamp":1791446402413,"change":-0.060001373291015625,"changeRate":-0.0012818066979432172},"impliedVol":0.2828,"impliedVolPercentile":0.6813},{"symbol":"ROP","nameCN":"Roper","changeRate":0.007279,"change":2.61,"latestPrice":361.18,"close":361.18,"volume":201121,"market":"US","high":361.38,"low":354.37,"preClose":358.57,"open":357.73,"turnoverRate":0.002034,"peRate":15.192263,"amplitude":0.01955,"marketValue":35720702000,"askSize":40,"bidSize":9,"askPrice":361.55,"bidPrice":361.23,"week52High":521.28,"week52Low":305.96,"changeRate5Day":-0.003889,"changeRate20Day":-0.070513,"changeRate60Day":0.036355,"changeRateWTD":0.019361,"changeRateMTD":0.033685,"changeRateQTD":0.033685,"changeRateYTD":-0.188597,"amount":71982732.966187,"eps":23.773943,"lyrEps":14.2,"lyrPeRate":25.435211,"pbRate":1.910167,"volumeRatio":0.474591,"committee":-0.632653,"roa":0.042323,"roe":0.130656,"changeRate5Min":0.004268,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.555,"divideRate":0.009843,"floatMarketCap":35720702000,"shortable":3,"shares":98900000,"floatShares":98900000,"preHourTrading":{"tag":"盘前","latestPrice":358.11,"preClose":358.57,"latestTime":"09:29 EDT","volume":629,"amount":226437.4211,"timestamp":1791466199999,"change":-0.45999999999997954,"changeRate":-0.0012828736369467036},"postHourTrading":{"tag":"盘后","latestPrice":358.57,"preClose":358.57,"latestTime":"19:30 EDT","volume":19035,"amount":6825374.2485,"timestamp":1791415800729,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":358.6400146484375,"preClose":358.57000732421875,"latestTime":"20261008 04:00 EDT","volume":59,"amount":21158,"timestamp":1791446402245,"change":0.07000732421875,"changeRate":0.0001952403234759382},"impliedVol":0.3458,"impliedVolPercentile":0.5578},{"symbol":"CROX","nameCN":"Crocs","changeRate":0.007205,"change":0.83,"latestPrice":116.03,"close":116.03,"volume":462981,"market":"US","high":117.5,"low":114.085,"preClose":115.2,"open":114.38,"turnoverRate":0.010154,"peRate":10.030386,"amplitude":0.029644,"marketValue":5563069953,"askSize":10,"bidSize":1,"askPrice":116.25,"bidPrice":115.91,"week52High":141.28,"week52Low":73.205,"changeRate5Day":-0.02692,"changeRate20Day":0.066158,"changeRate60Day":-0.130014,"changeRateWTD":-0.017444,"changeRateMTD":-0.010911,"changeRateQTD":-0.010911,"changeRateYTD":0.356759,"amount":53723598.614136,"eps":11.56785,"lyrEps":-1.5,"lyrPeRate":0,"pbRate":4.017603,"volumeRatio":0.772822,"committee":-0.818182,"roa":0.119932,"roe":0.422996,"changeRate5Min":-0.002536,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5290651934.28,"shortable":3,"shares":47945100,"floatShares":45597276,"preHourTrading":{"tag":"盘前","latestPrice":114.45,"preClose":115.2,"latestTime":"09:29 EDT","volume":177,"amount":20249.95404,"timestamp":1791466199999,"change":-0.75,"changeRate":-0.006510416666666666},"postHourTrading":{"tag":"盘后","latestPrice":115.5,"preClose":115.2,"latestTime":"19:30 EDT","volume":24324,"amount":2802281.9846,"timestamp":1791415802786,"change":0.29999999999999716,"changeRate":0.002604166666666642},"overnightTrading":{"tag":"夜盘","latestPrice":115.18000030517578,"preClose":115.19999694824219,"latestTime":"20261008 04:00 EDT","volume":27,"amount":3111,"timestamp":1791446402415,"change":-0.01999664306640625,"changeRate":-0.00017358197566090625},"impliedVol":0.5521,"impliedVolPercentile":0.6534},{"symbol":"CMCSA","nameCN":"Comcast","changeRate":0.007163,"change":0.15,"latestPrice":21.09,"close":21.09,"volume":10610079,"market":"US","high":21.1,"low":20.745,"preClose":20.94,"open":20.91,"turnoverRate":0.00301,"peRate":6.826922,"amplitude":0.016953,"marketValue":74840745324.57,"askSize":2568,"bidSize":1864,"askPrice":21.1,"bidPrice":21.09,"week52High":32.855,"week52Low":20.745,"changeRate5Day":-0.028111,"changeRate20Day":-0.162098,"changeRate60Day":-0.102171,"changeRateWTD":-0.022253,"changeRateMTD":-0.03079,"changeRateQTD":-0.03079,"changeRateYTD":-0.294413,"amount":221879577.742023,"eps":3.08924,"lyrEps":5.391749,"lyrPeRate":3.911532,"pbRate":0.833759,"volumeRatio":0.718226,"committee":-0.158845,"roa":0.043077,"roe":0.114879,"changeRate5Min":0.001662,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3192,"divideRate":0.062551,"floatMarketCap":74340882440.04,"shortable":3,"shares":3548636573,"floatShares":3524935156,"preHourTrading":{"tag":"盘前","latestPrice":20.9,"preClose":20.94,"latestTime":"09:28 EDT","volume":84578,"amount":1771232.89889,"timestamp":1791466118045,"change":-0.0400000000000027,"changeRate":-0.001910219675262784},"postHourTrading":{"tag":"盘后","latestPrice":20.9397,"preClose":20.94,"latestTime":"19:59 EDT","volume":997081,"amount":20879833.9987,"timestamp":1791417571147,"change":-0.00030000000000285354,"changeRate":-0.000014326647564606185},"overnightTrading":{"tag":"夜盘","latestPrice":20.93000030517578,"preClose":20.940000534057617,"latestTime":"20261008 04:00 EDT","volume":1490,"amount":31206,"timestamp":1791446402402,"change":-0.010000228881835938,"changeRate":-0.00047756583700039467},"impliedVol":0.3886,"impliedVolPercentile":0.8645},{"symbol":"LYV","nameCN":"Live Nation Entertainment","changeRate":0.007141,"change":1.22,"latestPrice":172.06,"close":172.06,"volume":506937,"market":"US","high":172.195,"low":169.895,"preClose":170.84,"open":170.16,"turnoverRate":0.003165,"peRate":0,"amplitude":0.013463,"marketValue":40389578614.7,"askSize":120,"bidSize":101,"askPrice":172.15,"bidPrice":171.97,"week52High":189.245,"week52Low":125.34,"changeRate5Day":0.031226,"changeRate20Day":0.011642,"changeRate60Day":-0.035754,"changeRateWTD":0.019494,"changeRateMTD":0.016302,"changeRateQTD":0.016302,"changeRateYTD":0.207439,"amount":86719759.285995,"eps":-1.1202,"lyrEps":-0.24,"lyrPeRate":0,"pbRate":490.581545,"volumeRatio":0.41403,"committee":-0.085973,"roa":0.021006,"roe":0.176768,"changeRate5Min":0.00064,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":27556705300.04,"shortable":3,"shares":234741245,"floatShares":160157534,"preHourTrading":{"tag":"盘前","latestPrice":168.925,"preClose":170.84,"latestTime":"07:44 EDT","volume":15,"amount":2552.925,"timestamp":1791459878665,"change":-1.914999999999992,"changeRate":-0.011209318660735145},"postHourTrading":{"tag":"盘后","latestPrice":170.84,"preClose":170.84,"latestTime":"19:45 EDT","volume":37881,"amount":6471590.984,"timestamp":1791416705354,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":170.83999633789062,"preClose":170.83999633789062,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.3417,"impliedVolPercentile":0.3307},{"symbol":"LHX","nameCN":"L3Harris Technologies, Inc.","changeRate":0.007105,"change":1.66,"latestPrice":235.29,"close":235.29,"volume":436368,"market":"US","high":237.125,"low":232.3427,"preClose":233.63,"open":233.65,"turnoverRate":0.002359,"peRate":23.774115,"amplitude":0.02047,"marketValue":44011664370.63,"askSize":10,"bidSize":2,"askPrice":235.47,"bidPrice":235.23,"week52High":379.23,"week52Low":232.3427,"changeRate5Day":-0.013045,"changeRate20Day":-0.052663,"changeRate60Day":-0.17966,"changeRateWTD":-0.005537,"changeRateMTD":-0.006293,"changeRateQTD":-0.006293,"changeRateYTD":-0.198522,"amount":102449526.349365,"eps":9.896898,"lyrEps":8.569903,"lyrPeRate":27.455387,"pbRate":2.213644,"volumeRatio":0.59892,"committee":-0.666667,"roa":0.043835,"roe":0.093401,"changeRate5Min":0.000128,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.9,"divideRate":0.020825,"floatMarketCap":43528650000,"shortable":3,"shares":187052847,"floatShares":185000000,"preHourTrading":{"tag":"盘前","latestPrice":234.56,"preClose":233.63,"latestTime":"09:26 EDT","volume":2224,"amount":520881.21632,"timestamp":1791465992924,"change":0.9300000000000068,"changeRate":0.003980653169541612},"postHourTrading":{"tag":"盘后","latestPrice":234.75,"preClose":233.63,"latestTime":"19:54 EDT","volume":22564,"amount":5272336.9779,"timestamp":1791417244893,"change":1.1200000000000045,"changeRate":0.004793904892351173},"overnightTrading":{"tag":"夜盘","latestPrice":233.25,"preClose":233.6300048828125,"latestTime":"20261008 04:00 EDT","volume":52,"amount":12159,"timestamp":1791446402347,"change":-0.3800048828125,"changeRate":-0.0016265243113918878},"impliedVol":0.3075,"impliedVolPercentile":0.6295},{"symbol":"O","nameCN":"Realty Income","changeRate":0.007029,"change":0.375,"latestPrice":53.725,"close":53.725,"volume":2962322,"market":"US","high":53.7295,"low":53.15,"preClose":53.35,"open":53.26,"turnoverRate":0.003131,"peRate":39.261698,"amplitude":0.010862,"marketValue":50835563822.925,"askSize":10,"bidSize":338,"askPrice":53.73,"bidPrice":53.72,"week52High":67.935,"week52Low":53.15,"changeRate5Day":0.003643,"changeRate20Day":-0.09812,"changeRate60Day":-0.150727,"changeRateWTD":-0.007482,"changeRateMTD":-0.010589,"changeRateQTD":-0.010589,"changeRateYTD":-0.046922,"amount":158038755.444054,"eps":1.368382,"lyrEps":1.17,"lyrPeRate":45.918803,"pbRate":1.285364,"volumeRatio":0.613189,"committee":0.942529,"roa":0.02359,"roe":0.032245,"changeRate5Min":0.000838,"earningDate":1793548800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.235,"divideRate":0.060214,"floatMarketCap":50834702450,"shortable":3,"shares":946218033,"floatShares":946202000,"preHourTrading":{"tag":"盘前","latestPrice":53.28,"preClose":53.35,"latestTime":"09:29 EDT","volume":38129,"amount":2033373.8152,"timestamp":1791466199999,"change":-0.07000000000000028,"changeRate":-0.0013120899718837916},"postHourTrading":{"tag":"盘后","latestPrice":53.48,"preClose":53.35,"latestTime":"19:58 EDT","volume":228146,"amount":12179614.6133,"timestamp":1791417520923,"change":0.12999999999999545,"changeRate":0.0024367385192126606},"overnightTrading":{"tag":"夜盘","latestPrice":53.47999954223633,"preClose":53.349998474121094,"latestTime":"20261008 04:00 EDT","volume":16920,"amount":904715,"timestamp":1791446402415,"change":0.13000106811523438,"changeRate":0.0024367586098113015},"impliedVol":0.1977,"impliedVolPercentile":0.5657},{"symbol":"TFC","nameCN":"Truist Financial Corp","changeRate":0.007021,"change":0.32,"latestPrice":45.9,"close":45.9,"volume":3680824,"market":"US","high":45.9,"low":45.065,"preClose":45.58,"open":45.38,"turnoverRate":0.003042,"peRate":10.555485,"amplitude":0.018319,"marketValue":56089800000,"askSize":155,"bidSize":721,"askPrice":45.91,"bidPrice":45.89,"week52High":56.195,"week52Low":40.785,"changeRate5Day":-0.008211,"changeRate20Day":-0.088019,"changeRate60Day":-0.130682,"changeRateWTD":-0.011841,"changeRateMTD":-0.008639,"changeRateQTD":-0.008639,"changeRateYTD":-0.067263,"amount":167061029.140503,"eps":4.34845,"lyrEps":3.818223,"lyrPeRate":12.021299,"pbRate":0.955794,"volumeRatio":0.709121,"committee":0.620225,"roa":0.010619,"roe":0.090588,"changeRate5Min":0.000436,"earningDate":1792080000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0784,"divideRate":0.045281,"floatMarketCap":55533840518.7,"shortable":3,"shares":1222000000,"floatShares":1209887593,"preHourTrading":{"tag":"盘前","latestPrice":45.44,"preClose":45.58,"latestTime":"09:25 EDT","volume":114,"amount":5187.534888,"timestamp":1791465900115,"change":-0.14000000000000057,"changeRate":-0.0030715225976305524},"postHourTrading":{"tag":"盘后","latestPrice":45.5333,"preClose":45.58,"latestTime":"19:30 EDT","volume":480017,"amount":21879182.2652,"timestamp":1791415806443,"change":-0.046700000000001296,"changeRate":-0.0010245721807810727},"overnightTrading":{"tag":"夜盘","latestPrice":46.16999816894531,"preClose":45.58000183105469,"latestTime":"20261008 04:00 EDT","volume":1,"amount":46,"timestamp":1791446402409,"change":0.589996337890625,"changeRate":0.012944192939646772},"impliedVol":0.3199,"impliedVolPercentile":0.7849},{"symbol":"SPTL","nameCN":"SPDR Portfolio Long Term Treasury ETF","changeRate":0.006974,"change":0.165,"latestPrice":23.825,"close":23.825,"volume":11826155,"market":"US","high":23.8299,"low":23.635,"preClose":23.66,"open":23.66,"turnoverRate":0.025614,"peRate":0,"amplitude":0.008238,"marketValue":11000002500,"askSize":38315,"bidSize":55204,"askPrice":23.83,"bidPrice":23.82,"week52High":27.7,"week52Low":23.46,"changeRate5Day":0.00021,"changeRate20Day":-0.035425,"changeRate60Day":-0.071512,"changeRateWTD":0.003158,"changeRateMTD":-0.001048,"changeRateQTD":-0.001048,"changeRateYTD":-0.099924,"amount":280523629.148407,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.100823,"committee":0.180594,"roa":0,"roe":0,"changeRate5Min":0.00042,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0955,"divideRate":0.045981,"floatMarketCap":11000002500,"shortable":3,"shares":461700000,"floatShares":461700000,"preHourTrading":{"tag":"盘前","latestPrice":23.65,"preClose":23.66,"latestTime":"09:26 EDT","volume":6355,"amount":149628.80546,"timestamp":1791465973794,"change":-0.010000000000001563,"changeRate":-0.000422654268808181},"postHourTrading":{"tag":"盘后","latestPrice":23.65,"preClose":23.66,"latestTime":"19:30 EDT","volume":47172,"amount":1116142.4135,"timestamp":1791415801552,"change":-0.010000000000001563,"changeRate":-0.000422654268808181},"overnightTrading":{"tag":"夜盘","latestPrice":23.65999984741211,"preClose":23.65999984741211,"latestTime":"20261008 04:00 EDT","volume":16,"amount":379,"timestamp":1791446402020,"change":0,"changeRate":0},"impliedVol":0.1547,"impliedVolPercentile":0.8964},{"symbol":"UDR","nameCN":"UDR Inc","changeRate":0.006903,"change":0.23,"latestPrice":33.55,"close":33.55,"volume":1377344,"market":"US","high":33.565,"low":33.17,"preClose":33.32,"open":33.3,"turnoverRate":0.004287,"peRate":21.241813,"amplitude":0.011855,"marketValue":10778413910,"askSize":125,"bidSize":278,"askPrice":33.56,"bidPrice":33.55,"week52High":42,"week52Low":32.94,"changeRate5Day":-0.00386,"changeRate20Day":-0.045248,"changeRate60Day":-0.149772,"changeRateWTD":0.008416,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.085333,"amount":45907524.30249,"eps":1.579432,"lyrEps":1.128792,"lyrPeRate":29.722039,"pbRate":3.722484,"volumeRatio":0.636857,"committee":0.379653,"roa":0.022445,"roe":0.13739,"changeRate5Min":0.000149,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.73,"divideRate":0.051565,"floatMarketCap":10778413910,"shortable":3,"shares":321264200,"floatShares":321264200,"preHourTrading":{"tag":"盘前","latestPrice":33.2782,"preClose":33.32,"latestTime":"08:21 EDT","volume":136,"amount":4526.36968,"timestamp":1791462113260,"change":-0.04180000000000206,"changeRate":-0.00125450180072035},"postHourTrading":{"tag":"盘后","latestPrice":33.32,"preClose":33.32,"latestTime":"19:30 EDT","volume":119370,"amount":3977416.4007,"timestamp":1791415806069,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":33.31999969482422,"preClose":33.31999969482422,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.2508,"impliedVolPercentile":0.6813},{"symbol":"RJF","nameCN":"Raymond James","changeRate":0.0069,"change":1.085,"latestPrice":158.335,"close":158.335,"volume":331347,"market":"US","high":158.61,"low":156.3,"preClose":157.25,"open":157.25,"turnoverRate":0.001936,"peRate":13.804272,"amplitude":0.01469,"marketValue":30416153500,"askSize":6,"bidSize":6,"askPrice":158.5,"bidPrice":158.28,"week52High":182.73,"week52Low":138.82,"changeRate5Day":-0.00892,"changeRate20Day":-0.087564,"changeRate60Day":-0.070258,"changeRateWTD":0.00079,"changeRateMTD":0.001993,"changeRateQTD":0.001993,"changeRateYTD":-0.014042,"amount":52108593.087067,"eps":11.47,"lyrEps":10.3,"lyrPeRate":15.37233,"pbRate":2.395161,"volumeRatio":0.526948,"committee":0,"roa":0.025757,"roe":0.184155,"changeRate5Min":0.000853,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.12,"divideRate":0.013389,"floatMarketCap":27094709537.800003,"shortable":3,"shares":192100000,"floatShares":171122680,"preHourTrading":{"tag":"盘前","latestPrice":157.04,"preClose":157.25,"latestTime":"09:10 EDT","volume":16,"amount":2515.80032,"timestamp":1791465022332,"change":-0.21000000000000796,"changeRate":-0.001335453100159033},"postHourTrading":{"tag":"盘后","latestPrice":157.25,"preClose":157.25,"latestTime":"19:34 EDT","volume":148925,"amount":23418436.54,"timestamp":1791416070700,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":157.25,"preClose":157.25,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.2924,"impliedVolPercentile":0.6494},{"symbol":"VGLT","nameCN":"Vanguard Long-Term Treasury ETF","changeRate":0.006838,"change":0.34,"latestPrice":50.065,"close":50.065,"volume":2901876,"market":"US","high":50.075,"low":49.67,"preClose":49.725,"open":49.73,"turnoverRate":0.013911,"peRate":0,"amplitude":0.008145,"marketValue":10443369353.78,"askSize":1800,"bidSize":5250,"askPrice":50.06,"bidPrice":50.05,"week52High":58.44,"week52Low":49.295,"changeRate5Day":-0.0001,"changeRate20Day":-0.034985,"changeRate60Day":-0.072355,"changeRateWTD":0.002905,"changeRateMTD":-0.001496,"changeRateQTD":-0.001496,"changeRateYTD":-0.102778,"amount":144685756.896835,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.978607,"committee":-0.754717,"roa":0,"roe":0,"changeRate5Min":0.0003,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.526,"divideRate":0.050454,"floatMarketCap":10443369353.779999,"shortable":3,"shares":208596212,"floatShares":208596212,"preHourTrading":{"tag":"盘前","latestPrice":49.7,"preClose":49.725,"latestTime":"09:26 EDT","volume":18481,"amount":914570.35586,"timestamp":1791465972594,"change":-0.02499999999999858,"changeRate":-0.000502765208647533},"postHourTrading":{"tag":"盘后","latestPrice":49.71,"preClose":49.725,"latestTime":"19:59 EDT","volume":98048,"amount":4875191.6803,"timestamp":1791417598696,"change":-0.015000000000000568,"changeRate":-0.00030165912518854835},"overnightTrading":{"tag":"夜盘","latestPrice":49.79999923706055,"preClose":49.724998474121094,"latestTime":"20261008 04:00 EDT","volume":1907,"amount":94735,"timestamp":1791446402373,"change":0.07500076293945312,"changeRate":0.0015083110154037827},"impliedVol":0.0988,"impliedVolPercentile":0.745},{"symbol":"AAPL","nameCN":"Apple","changeRate":0.006802,"change":2.29,"latestPrice":338.96,"close":338.96,"volume":12745794,"market":"US","high":340.36,"low":335.9,"preClose":336.67,"open":336.83,"turnoverRate":0.000869,"peRate":38.884606,"amplitude":0.013247,"marketValue":4976319214400,"askSize":51,"bidSize":60,"askPrice":338.98,"bidPrice":338.95,"week52High":345.34,"week52Low":243.42,"changeRate5Day":0.026156,"changeRate20Day":0.03794,"changeRate60Day":0.034992,"changeRateWTD":0.015793,"changeRateMTD":0.017837,"changeRateQTD":0.017837,"changeRateYTD":0.246818,"amount":4304315468.827515,"eps":8.717074,"lyrEps":7.493059,"lyrPeRate":45.236532,"pbRate":46.282731,"volumeRatio":0.646627,"committee":-0.120879,"roa":0.270823,"roe":1.48751,"changeRate5Min":0.000679,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.003098,"floatMarketCap":4973221120000,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":337,"preClose":336.67,"latestTime":"09:29 EDT","volume":192802,"amount":64973379.39872,"timestamp":1791466199999,"change":0.3299999999999841,"changeRate":0.0009801883149671313},"postHourTrading":{"tag":"盘后","latestPrice":336.5155,"preClose":336.67,"latestTime":"19:59 EDT","volume":2997977,"amount":1009318675.746406,"timestamp":1791417591722,"change":-0.15450000000004138,"changeRate":-0.00045890634746202923},"overnightTrading":{"tag":"夜盘","latestPrice":337.0799865722656,"preClose":336.6700134277344,"latestTime":"20261008 04:00 EDT","volume":29479,"amount":9912797,"timestamp":1791446402400,"change":0.40997314453125,"changeRate":0.001217729908159017},"impliedVol":0.2673,"impliedVolPercentile":0.4223},{"symbol":"NTR","nameCN":"Nutrien Ltd.","changeRate":0.006717,"change":0.47,"latestPrice":70.44,"close":70.44,"volume":366423,"market":"US","high":71.115,"low":69.76,"preClose":69.97,"open":70.585,"turnoverRate":0.000768,"peRate":14.29628,"amplitude":0.019365,"marketValue":33614677612.56,"askSize":1,"bidSize":213,"askPrice":70.49,"bidPrice":70.44,"week52High":85.3599,"week52Low":53.03,"changeRate5Day":0.010182,"changeRate20Day":-0.10541,"changeRate60Day":0.03088,"changeRateWTD":0.005424,"changeRateMTD":0.002705,"changeRateQTD":0.002705,"changeRateYTD":0.141283,"amount":25745168.708084,"eps":4.927156,"lyrEps":4.66,"lyrPeRate":15.11588,"pbRate":1.297764,"volumeRatio":0.308866,"committee":0.990654,"roa":0.043113,"roe":0.094402,"changeRate5Min":0,"earningDate":1793721600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.19,"divideRate":0.03109,"floatMarketCap":33614677612.559998,"shortable":3,"shares":477210074,"floatShares":477210074,"preHourTrading":{"tag":"盘前","latestPrice":70.9,"preClose":69.97,"latestTime":"09:11 EDT","volume":161,"amount":11361.02296,"timestamp":1791465095909,"change":0.9300000000000068,"changeRate":0.013291410604544902},"postHourTrading":{"tag":"盘后","latestPrice":69.85,"preClose":69.97,"latestTime":"19:59 EDT","volume":80493,"amount":5635302.20202,"timestamp":1791417550020,"change":-0.12000000000000455,"changeRate":-0.0017150207231671367},"overnightTrading":{"tag":"夜盘","latestPrice":70,"preClose":69.97000122070312,"latestTime":"20261008 04:00 EDT","volume":174,"amount":12174,"timestamp":1791446402333,"change":0.029998779296875,"changeRate":0.0004287377272190012},"impliedVol":0.3638,"impliedVolPercentile":0.6653},{"symbol":"ROST","nameCN":"Ross","changeRate":0.006695,"change":1.51,"latestPrice":227.04,"close":227.04,"volume":541258,"market":"US","high":227.49,"low":223.43,"preClose":225.53,"open":224.78,"turnoverRate":0.001724,"peRate":27.459753,"amplitude":0.018002,"marketValue":72830135495.04,"askSize":61,"bidSize":90,"askPrice":227.19,"bidPrice":226.99,"week52High":257,"week52Low":147.494,"changeRate5Day":-0.030158,"changeRate20Day":0.006919,"changeRate60Day":0.005447,"changeRateWTD":-0.006563,"changeRateMTD":-0.027249,"changeRateQTD":-0.027249,"changeRateYTD":0.260353,"amount":121995692.970673,"eps":8.268101,"lyrEps":6.61,"lyrPeRate":34.347958,"pbRate":10.800556,"volumeRatio":0.410844,"committee":0.192053,"roa":0.127849,"roe":0.426276,"changeRate5Min":0.001279,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7,"divideRate":0.007488,"floatMarketCap":71273323804.31999,"shortable":3,"shares":320781076,"floatShares":313924083,"preHourTrading":{"tag":"盘前","latestPrice":225.53,"preClose":225.53,"latestTime":"08:33 EDT","volume":56,"amount":12605.75512,"timestamp":1791462822434,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":225.53,"preClose":225.53,"latestTime":"19:30 EDT","volume":55325,"amount":12477134.9802,"timestamp":1791415802844,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":224.33999633789062,"preClose":225.52999877929688,"latestTime":"20261008 04:00 EDT","volume":7,"amount":1576,"timestamp":1791446402417,"change":-1.19000244140625,"changeRate":-0.005276470748225311},"impliedVol":0.329,"impliedVolPercentile":0.6494},{"symbol":"ROKU","nameCN":"Roku Inc","changeRate":0.006646,"change":1.015,"latestPrice":153.74,"close":153.74,"volume":387157,"market":"US","high":153.8,"low":152.25,"preClose":152.725,"open":152.25,"turnoverRate":0.002955,"peRate":65.887025,"amplitude":0.010149,"marketValue":22832024717.42,"askSize":100,"bidSize":116,"askPrice":153.77,"bidPrice":153.75,"week52High":159.89,"week52Low":78.53,"changeRate5Day":0.016396,"changeRate20Day":-0.002466,"changeRate60Day":0.072704,"changeRateWTD":0.008859,"changeRateMTD":0.009588,"changeRateQTD":0.009588,"changeRateYTD":0.417089,"amount":59302302.05275,"eps":2.333388,"lyrEps":0.59,"lyrPeRate":260.576271,"pbRate":8.086564,"volumeRatio":0.411757,"committee":0.074074,"roa":0.042502,"roe":0.131217,"changeRate5Min":0.000391,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":20139940000,"shortable":3,"shares":148510633,"floatShares":131000000,"preHourTrading":{"tag":"盘前","latestPrice":152.1,"preClose":152.725,"latestTime":"09:20 EDT","volume":42,"amount":6393.4836,"timestamp":1791465607084,"change":-0.625,"changeRate":-0.004092322802422655},"postHourTrading":{"tag":"盘后","latestPrice":152.1,"preClose":152.725,"latestTime":"19:54 EDT","volume":7158,"amount":1093459.2525,"timestamp":1791417243558,"change":-0.625,"changeRate":-0.004092322802422655},"overnightTrading":{"tag":"夜盘","latestPrice":152.72500610351562,"preClose":152.72500610351562,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.2005,"impliedVolPercentile":0.1713}]}}}