US Market Stock List - Today’s Stock Quotes - Tiger Brokers

Provided by Tiger Trade Technology Pte. Ltd.

US Stock HK Stock SG Stock AU Stock Futures Forex

Dow Jones

NASDAQ

S&P 500 ETF

Overview All Stock Movers Concept Heat Map IPO

Name \| Symbol	Last	Change%	Change	Volume	Turnover	Range %	Market Cap	Change %(5D)	Change %(20D)	Change %(60D)	Change %(YTD)

Calamos Bitcoin 90 Series Structured Alt Protection ETF - January US CBXJ	21.51	+1.08%	+0.23	14.77K	317.46K	0.52%	18.28M	+7.44%	+6.88%	+2.04%	-5.13%
Global Self Storage US SELF	5.61	+1.08%	+0.06	13.40K	74.68K	1.80%	64.13M	+6.45%	+10.87%	+10.00%	+10.00%
Peoples Bancorp of North Carolina US PEBK	44.81	+1.08%	+0.48	4K	164.28K	1.80%	244.64M	+0.47%	+4.33%	+5.78%	+23.78%
Byrna Technologies Inc. US BYRN	3.73	+1.08%	+0.04	93.50K	346.39K	2.17%	84.77M	-5.81%	-9.69%	-43.05%	-77.78%
Independence US IRT	16.77	+1.09%	+0.18	184.94K	3.12M	1.72%	3.95B	+0.60%	+2.13%	+2.01%	-4.06%
Leverage Shares 2X Long CRM Daily ETF US CRMG	6.99	+1.09%	+0.08	846.85K	5.97M	4.78%	53.37M	+20.22%	+43.14%	+30.32%	-49.05%
Fiverr International Ltd. US FVRR	9.31	+1.09%	+0.10	224.08K	2.09M	3.09%	334.70M	+6.52%	-15.82%	-15.36%	-52.88%
West Bancorporation Inc US WTBA	28.85	+1.09%	+0.31	4K	108.00K	1.19%	491.26M	-3.58%	+4.11%	+20.41%	+30.01%
Cadeler AS US CDLR	24.18	+1.09%	+0.26	44.05K	1.07M	2.30%	2.33B	+3.42%	+8.19%	-5.73%	+30.07%
Skillsoft Corp. US SKIL	8.37	+1.09%	+0.09	6K	53.03K	2.54%	74.95M	+8.42%	+27.40%	+12.65%	-10.00%
AT&T Inc US T	25.57	+1.09%	+0.28	5.71M	145.83M	1.66%	175.86B	+3.59%	+4.69%	+2.75%	+2.92%
UnitedHealth US UNH	394.36	+1.09%	+4.25	1.02M	405.68M	2.24%	353.97B	-0.32%	-5.58%	+3.09%	+19.46%
Meritage Homes US MTH	72.46	+1.09%	+0.78	38.36K	2.78M	1.01%	4.72B	+0.32%	-1.21%	+10.42%	+10.12%
Investar US ISTR	30.64	+1.09%	+0.33	13.36K	408.21K	1.72%	421.78M	-0.87%	+1.59%	+8.35%	+14.67%
FUSEMACHINES US FUSE	0.7797	+1.09%	+0.0084	33.56K	26.05K	4.90%	22.56M	-6.75%	-9.34%	-46.23%	-52.75%
Trinity Capital Inc. US TRIN	18.55	+1.09%	+0.20	269.60K	4.98M	1.77%	1.76B	+3.52%	+6.55%	+10.29%	+26.62%
Niagen Bioscience US NAGE	3.25	+1.09%	+0.04	93.63K	303.95K	2.49%	258.45M	+6.74%	+0.46%	-15.49%	-48.98%
CIA PARANAENSE DE ENERGIA COPEL SPON ADS EACH REP 4 COM SHS US ELPC	11.13	+1.09%	+0.12	88.27K	976.17K	2.09%	8.26B	+5.00%	-3.55%	-2.96%	+17.04%
VanEck Office and Commercial REIT ETF US DESK	41.66	+1.09%	+0.45	8K	337.65K	0.00%	8.33M	+2.17%	-2.94%	+10.01%	+13.49%
iShares Global Consumer Staples ETF US KXI	69.86	+1.09%	+0.76	9K	594.27K	0.91%	1.10B	+2.35%	+1.81%	+1.81%	+8.05%

1 ...563 564 565 566 567 ...643

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.etasphere.com/quote/us/all-stocks/top-losers?page=565"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/market/quote/ALL\",params:#size:20,page:564,order:\"asc\",delay:false,compare:\"changeRate\",,data:#changeRate:\"~0\",,,undefined,":{"totalPage":643,"list":[{"symbol":"CBXJ","nameCN":"Calamos Bitcoin 90 Series Structured Alt Protection ETF - January","changeRate":0.010808,"change":0.23,"latestPrice":21.51,"close":21.51,"volume":14767,"market":"US","high":21.54,"low":21.43,"preClose":21.28,"open":21.46,"turnoverRate":0.017373,"peRate":0,"amplitude":0.005169,"marketValue":18283521.51,"askSize":100,"bidSize":100,"askPrice":21.59,"bidPrice":21.48,"week52High":28.96,"week52Low":19.72,"changeRate5Day":0.074431,"changeRate20Day":0.06882,"changeRate60Day":0.020413,"changeRateWTD":0.010808,"changeRateMTD":0.079554,"changeRateQTD":0.088012,"changeRateYTD":-0.051257,"amount":317459.179611,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":19.820522,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4469,"divideRate":0.020776,"floatMarketCap":18283521.51,"shortable":3,"shares":850001,"floatShares":850001,"postHourTrading":{"tag":"盘后","latestPrice":21.26,"preClose":21.28,"latestTime":"16:10 EDT","volume":6,"amount":127.68,"timestamp":1787343003980,"change":-0.019999999999999574,"changeRate":-0.0009398496240601303},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"SELF","nameCN":"Global Self Storage","changeRate":0.010811,"change":0.06,"latestPrice":5.61,"close":5.61,"volume":13403,"market":"US","high":5.61,"low":5.51,"preClose":5.55,"open":5.59,"turnoverRate":0.001173,"peRate":31.146422,"amplitude":0.018018,"marketValue":64132016.52,"askSize":100,"bidSize":200,"askPrice":5.69,"bidPrice":5.48,"week52High":5.63,"week52Low":4.73,"changeRate5Day":0.064516,"changeRate20Day":0.108696,"changeRate60Day":0.1,"changeRateWTD":0.010811,"changeRateMTD":0.1,"changeRateQTD":0.070611,"changeRateYTD":0.1,"amount":74677.164054,"eps":0.180117,"lyrEps":0.178696,"lyrPeRate":31.394099,"pbRate":1.382714,"volumeRatio":1.702277,"committee":0.333333,"roa":0.026192,"roe":0.045435,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.29,"divideRate":0.051693,"floatMarketCap":64074166.2,"shortable":3,"shares":11431732,"floatShares":11421420,"preHourTrading":{"tag":"盘前","latestPrice":5.61,"preClose":5.55,"latestTime":"09:29 EDT","volume":310,"amount":1721.499905,"timestamp":1787578199999,"change":0.0600000000000005,"changeRate":0.010810810810810902},"postHourTrading":{"tag":"盘后","latestPrice":5.55,"preClose":5.55,"latestTime":"19:51 EDT","volume":20,"amount":110.6496,"timestamp":1787356306571,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":5.550000190734863,"preClose":5.550000190734863,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":1.6183,"impliedVolPercentile":0.996},{"symbol":"PEBK","nameCN":"Peoples Bancorp of North Carolina","changeRate":0.010828,"change":0.48,"latestPrice":44.81,"close":44.81,"volume":3656,"market":"US","high":45.2,"low":44.4,"preClose":44.33,"open":44.4,"turnoverRate":0.000807,"peRate":12.31092,"amplitude":0.018046,"marketValue":244637551.21,"askSize":30,"bidSize":7,"askPrice":44.9,"bidPrice":44.33,"week52High":45.78,"week52Low":27.33,"changeRate5Day":0.004709,"changeRate20Day":0.043306,"changeRate60Day":0.057838,"changeRateWTD":0.010828,"changeRateMTD":0.042093,"changeRateQTD":0.039916,"changeRateYTD":0.237845,"amount":164282.630005,"eps":3.639858,"lyrEps":3.62,"lyrPeRate":12.378453,"pbRate":1.516295,"volumeRatio":0.325885,"committee":-0.621622,"roa":0.011539,"roe":0.130718,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.82,"divideRate":0.018299,"floatMarketCap":203066418.01,"shortable":3,"shares":5459441,"floatShares":4531721,"preHourTrading":{"tag":"盘前","latestPrice":44.5,"preClose":44.33,"latestTime":"09:29 EDT","volume":15,"amount":667.210005,"timestamp":1787578199044,"change":0.1700000000000017,"changeRate":0.0038348748026167767},"postHourTrading":{"tag":"盘后","latestPrice":44.33,"preClose":44.33,"latestTime":"19:30 EDT","volume":485,"amount":21499.55,"timestamp":1787355003668,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":44.33000183105469,"preClose":44.33000183105469,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"BYRN","nameCN":"Byrna Technologies Inc.","changeRate":0.01084,"change":0.04,"latestPrice":3.73,"close":3.73,"volume":93504,"market":"US","high":3.75,"low":3.67,"preClose":3.69,"open":3.71,"turnoverRate":0.005425,"peRate":0,"amplitude":0.02168,"marketValue":84766170.95,"askSize":338,"bidSize":300,"askPrice":3.74,"bidPrice":3.73,"week52High":30.62,"week52Low":3.165,"changeRate5Day":-0.058081,"changeRate20Day":-0.096852,"changeRate60Day":-0.430534,"changeRateWTD":0.01084,"changeRateMTD":-0.18022,"changeRateQTD":-0.444113,"changeRateYTD":-0.777844,"amount":346389.287201,"eps":-0.18,"lyrEps":0.4,"lyrPeRate":9.325,"pbRate":1.487569,"volumeRatio":1.149216,"committee":-0.059561,"roa":-0.043721,"roe":-0.062995,"changeRate5Min":0.001342,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":64288418.73,"shortable":3,"shares":22725515,"floatShares":17235501,"preHourTrading":{"tag":"盘前","latestPrice":3.77,"preClose":3.69,"latestTime":"09:27 EDT","volume":9941,"amount":37366.02701,"timestamp":1787578074421,"change":0.08000000000000007,"changeRate":0.021680216802168042},"postHourTrading":{"tag":"盘后","latestPrice":3.66,"preClose":3.69,"latestTime":"19:30 EDT","volume":2891,"amount":10683.2301,"timestamp":1787355004764,"change":-0.029999999999999805,"changeRate":-0.008130081300812955},"overnightTrading":{"tag":"夜盘","latestPrice":3.690000057220459,"preClose":3.690000057220459,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":2.2433,"impliedVolPercentile":0.9801},{"symbol":"IRT","nameCN":"Independence","changeRate":0.01085,"change":0.18,"latestPrice":16.77,"close":16.77,"volume":184935,"market":"US","high":16.96,"low":16.675,"preClose":16.59,"open":16.675,"turnoverRate":0.000791,"peRate":93.578414,"amplitude":0.017179,"marketValue":3951805371.93,"askSize":92,"bidSize":900,"askPrice":16.77,"bidPrice":16.75,"week52High":18.185,"week52Low":14.6,"changeRate5Day":0.005999,"changeRate20Day":0.021315,"changeRate60Day":0.020073,"changeRateWTD":0.01085,"changeRateMTD":0.008419,"changeRateQTD":0.004793,"changeRateYTD":-0.040618,"amount":3118242.309351,"eps":0.179208,"lyrEps":0.239999,"lyrPeRate":69.875291,"pbRate":1.176424,"volumeRatio":0.496016,"committee":0.814516,"roa":0.012856,"roe":0.012589,"changeRate5Min":0.001792,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6904,"divideRate":0.041169,"floatMarketCap":3921482008.86,"shortable":3,"shares":235647309,"floatShares":233839118,"preHourTrading":{"tag":"盘前","latestPrice":17.3,"preClose":16.59,"latestTime":"09:19 EDT","volume":12,"amount":203.240016,"timestamp":1787577580645,"change":0.7100000000000009,"changeRate":0.04279686558167576},"postHourTrading":{"tag":"盘后","latestPrice":16.59,"preClose":16.59,"latestTime":"19:30 EDT","volume":28700,"amount":476133,"timestamp":1787355006085,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":16.59000015258789,"preClose":16.59000015258789,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0.37,"impliedVolPercentile":0.6693},{"symbol":"CRMG","nameCN":"Leverage Shares 2X Long CRM Daily ETF","changeRate":0.010854,"change":0.075,"latestPrice":6.985,"close":6.985,"volume":846849,"market":"US","high":7.17,"low":6.84,"preClose":6.91,"open":6.87,"turnoverRate":0.110844,"peRate":0,"amplitude":0.047757,"marketValue":53365400,"askSize":8280,"bidSize":4420,"askPrice":7,"bidPrice":6.99,"week52High":14.48,"week52Low":3.65,"changeRate5Day":0.202238,"changeRate20Day":0.431352,"changeRate60Day":0.303172,"changeRateWTD":0.010854,"changeRateMTD":0.279304,"changeRateQTD":0.71201,"changeRateYTD":-0.490518,"amount":5970582.815,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.821848,"committee":-0.303937,"roa":0,"roe":0,"changeRate5Min":-0.006401,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":53365400,"shortable":3,"shares":7640000,"floatShares":7640000,"preHourTrading":{"tag":"盘前","latestPrice":6.94,"preClose":6.91,"latestTime":"09:18 EDT","volume":19546,"amount":135978.83247,"timestamp":1787577507897,"change":0.03000000000000025,"changeRate":0.004341534008683104},"postHourTrading":{"tag":"盘后","latestPrice":6.8404,"preClose":6.91,"latestTime":"19:51 EDT","volume":34150,"amount":234618.8784,"timestamp":1787356312784,"change":-0.06960000000000033,"changeRate":-0.010072358900144764},"overnightTrading":{"tag":"夜盘","latestPrice":6.860000133514404,"preClose":6.909999847412109,"latestTime":"20260824 04:00 EDT","volume":523,"amount":3612,"timestamp":1787558401674,"change":-0.04999971389770508,"changeRate":-0.007235848770160344},"impliedVol":0.9537,"impliedVolPercentile":0.8167},{"symbol":"FVRR","nameCN":"Fiverr International Ltd.","changeRate":0.010858,"change":0.1,"latestPrice":9.31,"close":9.31,"volume":224077,"market":"US","high":9.455,"low":9.17,"preClose":9.21,"open":9.22,"turnoverRate":0.007338,"peRate":11.432698,"amplitude":0.030945,"marketValue":334701277.68,"askSize":190,"bidSize":156,"askPrice":9.32,"bidPrice":9.3,"week52High":28,"week52Low":8.605,"changeRate5Day":0.065217,"changeRate20Day":-0.158228,"changeRate60Day":-0.153636,"changeRateWTD":0.010858,"changeRateMTD":0.042553,"changeRateQTD":-0.097868,"changeRateYTD":-0.528846,"amount":2094603.95848,"eps":0.814331,"lyrEps":0.559999,"lyrPeRate":16.62503,"pbRate":0.765458,"volumeRatio":1.742036,"committee":-0.098266,"roa":0.027512,"roe":0.07132,"changeRate5Min":-0.001876,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":284292022,"shortable":3,"shares":35950728,"floatShares":30536200,"preHourTrading":{"tag":"盘前","latestPrice":9.29,"preClose":9.21,"latestTime":"09:17 EDT","volume":2062,"amount":18998.99994,"timestamp":1787577423204,"change":0.0799999999999983,"changeRate":0.00868621064060785},"postHourTrading":{"tag":"盘后","latestPrice":9.16,"preClose":9.21,"latestTime":"19:30 EDT","volume":20005,"amount":186184.98,"timestamp":1787355006737,"change":-0.05000000000000071,"changeRate":-0.005428881650380099},"overnightTrading":{"tag":"夜盘","latestPrice":9.210000038146973,"preClose":9.210000038146973,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0.5147,"impliedVolPercentile":0.2629},{"symbol":"WTBA","nameCN":"West Bancorporation Inc","changeRate":0.010862,"change":0.31,"latestPrice":28.85,"close":28.85,"volume":3760,"market":"US","high":28.85,"low":28.51,"preClose":28.54,"open":28.51,"turnoverRate":0.000258,"peRate":12.814119,"amplitude":0.011913,"marketValue":491260713.85,"askSize":101,"bidSize":21,"askPrice":29.42,"bidPrice":28.75,"week52High":30.33,"week52Low":19.03,"changeRate5Day":-0.035762,"changeRate20Day":0.04114,"changeRate60Day":0.20409,"changeRateWTD":0.010862,"changeRateMTD":0.02852,"changeRateQTD":0.087448,"changeRateYTD":0.300135,"amount":107999.417877,"eps":2.251423,"lyrEps":1.92,"lyrPeRate":15.026042,"pbRate":1.747998,"volumeRatio":0.214474,"committee":-0.655738,"roa":0.009493,"roe":0.147073,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.034662,"floatMarketCap":419694307.55,"shortable":3,"shares":17028101,"floatShares":14547463,"preHourTrading":{"tag":"盘前","latestPrice":28.4955,"preClose":28.54,"latestTime":"06:56 EDT","volume":18,"amount":515.88108,"timestamp":1787569017351,"change":-0.04449999999999932,"changeRate":-0.0015592151366502914},"postHourTrading":{"tag":"盘后","latestPrice":28.54,"preClose":28.54,"latestTime":"19:30 EDT","volume":1261,"amount":35988.94,"timestamp":1787355004903,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":28.540000915527344,"preClose":28.540000915527344,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0.1128,"impliedVolPercentile":0.0916},{"symbol":"CDLR","nameCN":"Cadeler AS","changeRate":0.01087,"change":0.26,"latestPrice":24.18,"close":24.18,"volume":44046,"market":"US","high":24.55,"low":24,"preClose":23.92,"open":24.55,"turnoverRate":0.000775,"peRate":6.811268,"amplitude":0.022993,"marketValue":2333147544,"askSize":19,"bidSize":24,"askPrice":24.18,"bidPrice":23.97,"week52High":30.01,"week52Low":15.37,"changeRate5Day":0.034217,"changeRate20Day":0.081879,"changeRate60Day":-0.05731,"changeRateWTD":0.01087,"changeRateMTD":0.064729,"changeRateQTD":0.103606,"changeRateYTD":0.300699,"amount":1065795.95414,"eps":3.55,"lyrEps":3.710227,"lyrPeRate":6.517121,"pbRate":1.387272,"volumeRatio":3.336659,"committee":0.116279,"roa":0.066821,"roe":0.186655,"changeRate5Min":0,"earningDate":1787587200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1373702070,"shortable":3,"shares":96490800,"floatShares":56811500,"preHourTrading":{"tag":"盘前","latestPrice":24.6835,"preClose":23.92,"latestTime":"09:06 EDT","volume":96,"amount":2375.72496,"timestamp":1787576768722,"change":0.763499999999997,"changeRate":0.0319188963210701},"postHourTrading":{"tag":"盘后","latestPrice":23.92,"preClose":23.92,"latestTime":"19:30 EDT","volume":358,"amount":8567.56,"timestamp":1787355006688,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":23.920000076293945,"preClose":23.920000076293945,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"SKIL","nameCN":"Skillsoft Corp.","changeRate":0.01087,"change":0.09,"latestPrice":8.37,"close":8.37,"volume":6371,"market":"US","high":8.43,"low":8.22,"preClose":8.28,"open":8.27,"turnoverRate":0.001376,"peRate":0,"amplitude":0.025362,"marketValue":74954187,"askSize":41,"bidSize":110,"askPrice":8.38,"bidPrice":8.03,"week52High":18.45,"week52Low":3.43,"changeRate5Day":0.084197,"changeRate20Day":0.273973,"changeRate60Day":0.126514,"changeRateWTD":0.01087,"changeRateMTD":0.178873,"changeRateQTD":0.61583,"changeRateYTD":-0.1,"amount":53026.683329,"eps":-16.624079,"lyrEps":-16.269999,"lyrPeRate":0,"pbRate":-1.029378,"volumeRatio":1.164849,"committee":0.456954,"roa":-0.0242,"roe":-4.395667,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":38758883.67,"shortable":3,"shares":8955100,"floatShares":4630691,"postHourTrading":{"tag":"盘后","latestPrice":8.28,"preClose":8.28,"latestTime":"19:30 EDT","volume":34,"amount":284.72,"timestamp":1787355006380,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":8.279999732971191,"preClose":8.279999732971191,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0.7612,"impliedVolPercentile":0},{"symbol":"T","nameCN":"AT&T Inc","changeRate":0.010874,"change":0.275,"latestPrice":25.565,"close":25.565,"volume":5712376,"market":"US","high":25.63,"low":25.21,"preClose":25.29,"open":25.46,"turnoverRate":0.000832,"peRate":8.418997,"amplitude":0.016607,"marketValue":175861635000,"askSize":656,"bidSize":700,"askPrice":25.57,"bidPrice":25.56,"week52High":29.79,"week52Low":19.89,"changeRate5Day":0.035859,"changeRate20Day":0.046888,"changeRate60Day":0.027532,"changeRateWTD":0.010874,"changeRateMTD":0.09957,"changeRateQTD":0.235024,"changeRateYTD":0.029187,"amount":145825283.23436,"eps":3.036585,"lyrEps":3.053284,"lyrPeRate":8.372952,"pbRate":1.592315,"volumeRatio":0.836483,"committee":0.215395,"roa":0.04163,"roe":0.183387,"changeRate5Min":0.001175,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1102,"divideRate":0.043427,"floatMarketCap":175478160000,"shortable":3,"shares":6879000000,"floatShares":6864000000,"preHourTrading":{"tag":"盘前","latestPrice":25.32,"preClose":25.29,"latestTime":"09:29 EDT","volume":11316,"amount":287242.74132,"timestamp":1787578193236,"change":0.030000000000001137,"changeRate":0.0011862396204033664},"postHourTrading":{"tag":"盘后","latestPrice":25.3258,"preClose":25.29,"latestTime":"19:59 EDT","volume":3080217,"amount":77899583.175614,"timestamp":1787356771339,"change":0.03580000000000183,"changeRate":0.001415579280348036},"overnightTrading":{"tag":"夜盘","latestPrice":25.350000381469727,"preClose":25.290000915527344,"latestTime":"20260824 04:00 EDT","volume":3907,"amount":99005,"timestamp":1787558401777,"change":0.05999946594238281,"changeRate":0.0023724580375774065},"impliedVol":0.2609,"impliedVolPercentile":0.3187},{"symbol":"UNH","nameCN":"UnitedHealth","changeRate":0.010882,"change":4.245,"latestPrice":394.355,"close":394.355,"volume":1022535,"market":"US","high":399.58,"low":390.855,"preClose":390.11,"open":390.855,"turnoverRate":0.001148,"peRate":25.387224,"amplitude":0.022365,"marketValue":353971015888.685,"askSize":48,"bidSize":18,"askPrice":394.48,"bidPrice":394.23,"week52High":461.62,"week52Low":255.965,"changeRate5Day":-0.003198,"changeRate20Day":-0.055754,"changeRate60Day":0.030913,"changeRateWTD":0.010882,"changeRateMTD":-0.048371,"changeRateQTD":-0.051187,"changeRateYTD":0.194617,"amount":405680775.556641,"eps":15.533601,"lyrEps":13.233809,"lyrPeRate":29.799055,"pbRate":3.595549,"volumeRatio":0.996027,"committee":-0.446154,"roa":0.048714,"roe":0.141525,"changeRate5Min":0.000101,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8.95,"divideRate":0.022695,"floatMarketCap":351300639823.12,"shortable":3,"shares":897594847,"floatShares":890823344,"preHourTrading":{"tag":"盘前","latestPrice":391,"preClose":390.11,"latestTime":"09:29 EDT","volume":24051,"amount":9397681.72725,"timestamp":1787578196223,"change":0.8899999999999864,"changeRate":0.0022814078080541037},"postHourTrading":{"tag":"盘后","latestPrice":390.2,"preClose":390.11,"latestTime":"19:59 EDT","volume":571521,"amount":222957466.6855,"timestamp":1787356780843,"change":0.08999999999997499,"changeRate":0.00023070416036496112},"overnightTrading":{"tag":"夜盘","latestPrice":390.2900085449219,"preClose":390.1099853515625,"latestTime":"20260824 04:00 EDT","volume":2449,"amount":956237,"timestamp":1787558401766,"change":0.180023193359375,"changeRate":0.00046146779144127836},"impliedVol":0.3106,"impliedVolPercentile":0.1713},{"symbol":"MTH","nameCN":"Meritage Homes","changeRate":0.010882,"change":0.78,"latestPrice":72.46,"close":72.46,"volume":38356,"market":"US","high":72.93,"low":72.205,"preClose":71.68,"open":72.21,"turnoverRate":0.000608,"peRate":15.106064,"amplitude":0.010114,"marketValue":4722514778.78,"askSize":80,"bidSize":82,"askPrice":72.53,"bidPrice":72.4,"week52High":85.38,"week52Low":58.03,"changeRate5Day":0.003184,"changeRate20Day":-0.012134,"changeRate60Day":0.104237,"changeRateWTD":0.010882,"changeRateMTD":0.032194,"changeRateQTD":-0.135838,"changeRateYTD":0.101216,"amount":2782256.485199,"eps":4.796749,"lyrEps":6.35,"lyrPeRate":11.411024,"pbRate":0.933684,"volumeRatio":0.318653,"committee":0.012346,"roa":0.033459,"roe":0.063767,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8197,"divideRate":0.025113,"floatMarketCap":4571715881.599999,"shortable":3,"shares":65174093,"floatShares":63092960,"preHourTrading":{"tag":"盘前","latestPrice":71.784,"preClose":71.68,"latestTime":"08:38 EDT","volume":1,"amount":71.784,"timestamp":1787575108071,"change":0.1039999999999992,"changeRate":0.001450892857142846},"postHourTrading":{"tag":"盘后","latestPrice":71.68,"preClose":71.68,"latestTime":"19:30 EDT","volume":16663,"amount":1194405.06,"timestamp":1787355003672,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":71.68000030517578,"preClose":71.68000030517578,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0.3766,"impliedVolPercentile":0.1036},{"symbol":"ISTR","nameCN":"Investar","changeRate":0.010887,"change":0.33,"latestPrice":30.64,"close":30.64,"volume":13362,"market":"US","high":30.78,"low":30.26,"preClose":30.31,"open":30.26,"turnoverRate":0.001078,"peRate":12.404291,"amplitude":0.017156,"marketValue":421784112,"askSize":12,"bidSize":93,"askPrice":30.55,"bidPrice":30.5,"week52High":31.77,"week52Low":21.43,"changeRate5Day":-0.008735,"changeRate20Day":0.015915,"changeRate60Day":0.083451,"changeRateWTD":0.010887,"changeRateMTD":0.017264,"changeRateQTD":0.022697,"changeRateYTD":0.146707,"amount":408207.91745,"eps":2.470113,"lyrEps":2.13,"lyrPeRate":14.384977,"pbRate":1.082111,"volumeRatio":0.401293,"committee":0.771429,"roa":0.01017,"roe":0.099437,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.45,"divideRate":0.014687,"floatMarketCap":379953801.84,"shortable":3,"shares":13765800,"floatShares":12400581,"preHourTrading":{"tag":"盘前","latestPrice":30.3,"preClose":30.31,"latestTime":"09:28 EDT","volume":250,"amount":7577.19,"timestamp":1787578080177,"change":-0.00999999999999801,"changeRate":-0.0003299241174529202},"postHourTrading":{"tag":"盘后","latestPrice":30.31,"preClose":30.31,"latestTime":"19:30 EDT","volume":95897,"amount":2906635.81,"timestamp":1787355005890,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":30.309999465942383,"preClose":30.309999465942383,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"FUSE","nameCN":"FUSEMACHINES","changeRate":0.010891,"change":0.0084,"latestPrice":0.7797,"close":0.7797,"volume":33564,"market":"US","high":0.7998,"low":0.762,"preClose":0.7713,"open":0.793,"turnoverRate":0.003309,"peRate":0,"amplitude":0.049008,"marketValue":22563192.51,"askSize":100,"bidSize":10,"askPrice":0.7799,"bidPrice":0.7651,"week52High":4.25,"week52Low":0.7508,"changeRate5Day":-0.067456,"changeRate20Day":-0.093372,"changeRate60Day":-0.462276,"changeRateWTD":0.010891,"changeRateMTD":-0.005485,"changeRateQTD":-0.257429,"changeRateYTD":-0.527455,"amount":26046.625042,"eps":-0.031029,"lyrEps":-0.080517,"lyrPeRate":0,"pbRate":-1.300172,"volumeRatio":1.005487,"committee":-0.818182,"roa":-0.962204,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7908964.92,"shortable":3,"shares":28938300,"floatShares":10143600,"preHourTrading":{"tag":"盘前","latestPrice":0.774,"preClose":0.7713,"latestTime":"09:28 EDT","volume":1341,"amount":1051.508635,"timestamp":1787578091316,"change":0.0027000000000000357,"changeRate":0.0035005834305718085},"postHourTrading":{"tag":"盘后","latestPrice":0.77,"preClose":0.7713,"latestTime":"19:42 EDT","volume":4193,"amount":3240.9781,"timestamp":1787355750634,"change":-0.0012999999999999678,"changeRate":-0.001685466096201177},"impliedVol":1.4972,"impliedVolPercentile":0},{"symbol":"TRIN","nameCN":"Trinity Capital Inc.","changeRate":0.010899,"change":0.2,"latestPrice":18.55,"close":18.55,"volume":269603,"market":"US","high":18.595,"low":18.27,"preClose":18.35,"open":18.35,"turnoverRate":0.002965,"peRate":10.611582,"amplitude":0.017711,"marketValue":1756566280,"askSize":170,"bidSize":152,"askPrice":18.55,"bidPrice":18.54,"week52High":18.595,"week52Low":14.13,"changeRate5Day":0.035156,"changeRate20Day":0.06548,"changeRate60Day":0.102854,"changeRateWTD":0.010899,"changeRateMTD":0.05698,"changeRateQTD":0.036892,"changeRateYTD":0.266212,"amount":4981256.460289,"eps":1.74809,"lyrEps":1.957162,"lyrPeRate":9.478009,"pbRate":1.386563,"volumeRatio":1.615043,"committee":-0.055901,"roa":0.061094,"roe":0.129054,"changeRate5Min":-0.000539,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.04,"divideRate":0.109973,"floatMarketCap":1686495510,"shortable":3,"shares":94693600,"floatShares":90916200,"preHourTrading":{"tag":"盘前","latestPrice":18.38,"preClose":18.35,"latestTime":"09:05 EDT","volume":1634,"amount":30108.088902,"timestamp":1787576759713,"change":0.029999999999997584,"changeRate":0.0016348773841960535},"postHourTrading":{"tag":"盘后","latestPrice":18.3416,"preClose":18.35,"latestTime":"19:36 EDT","volume":1474,"amount":27069.0587,"timestamp":1787355388966,"change":-0.00840000000000174,"changeRate":-0.0004577656675750266},"overnightTrading":{"tag":"夜盘","latestPrice":18.350000381469727,"preClose":18.350000381469727,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0.1037,"impliedVolPercentile":0.0159},{"symbol":"NAGE","nameCN":"Niagen Bioscience","changeRate":0.010903,"change":0.035,"latestPrice":3.245,"close":3.245,"volume":93628,"market":"US","high":3.28,"low":3.2,"preClose":3.21,"open":3.2,"turnoverRate":0.001677,"peRate":17.065654,"amplitude":0.024922,"marketValue":258445841.115,"askSize":300,"bidSize":2123,"askPrice":3.25,"bidPrice":3.24,"week52High":10.52,"week52Low":2.87,"changeRate5Day":0.067434,"changeRate20Day":0.004644,"changeRate60Day":-0.154948,"changeRateWTD":0.010903,"changeRateMTD":-0.045588,"changeRateQTD":0.017241,"changeRateYTD":-0.48978,"amount":303949.552673,"eps":0.190148,"lyrEps":0.2,"lyrPeRate":16.225,"pbRate":3.131614,"volumeRatio":0.78122,"committee":0.752373,"roa":0.054356,"roe":0.217975,"changeRate5Min":-0.001538,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":181133200.16,"shortable":3,"shares":79644327,"floatShares":55819168,"preHourTrading":{"tag":"盘前","latestPrice":3.23,"preClose":3.21,"latestTime":"09:12 EDT","volume":5796,"amount":18438.668161,"timestamp":1787577120251,"change":0.020000000000000018,"changeRate":0.006230529595015582},"postHourTrading":{"tag":"盘后","latestPrice":3.21,"preClose":3.21,"latestTime":"19:57 EDT","volume":5532,"amount":17758.17,"timestamp":1787356668445,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":3.2100000381469727,"preClose":3.2100000381469727,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":1.2191,"impliedVolPercentile":0.5179},{"symbol":"ELPC","nameCN":"CIA PARANAENSE DE ENERGIA COPEL SPON ADS EACH REP 4 COM SHS","changeRate":0.010917,"change":0.1202,"latestPrice":11.1302,"close":11.1302,"volume":88265,"market":"US","high":11.15,"low":10.92,"preClose":11.01,"open":10.93,"turnoverRate":0.000192,"peRate":13.67753,"amplitude":0.02089,"marketValue":8258608400,"askSize":184,"bidSize":1248,"askPrice":11.14,"bidPrice":11.13,"week52High":13.6969,"week52Low":8.8,"changeRate5Day":0.050019,"changeRate20Day":-0.035511,"changeRate60Day":-0.029625,"changeRateWTD":0.010917,"changeRateMTD":-0.051134,"changeRateQTD":-0.044618,"changeRateYTD":0.170368,"amount":976167.670541,"eps":0.813758,"lyrEps":0.656338,"lyrPeRate":16.958031,"pbRate":0.342282,"volumeRatio":0.834545,"committee":0.743017,"roa":0.05447,"roe":0.127639,"changeRate5Min":0.000018,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.2504,"divideRate":0.38188,"floatMarketCap":5110947125.7284,"shortable":3,"shares":742000000,"floatShares":459196342,"preHourTrading":{"tag":"盘前","latestPrice":10.87,"preClose":11.01,"latestTime":"09:28 EDT","volume":628,"amount":6843.759996,"timestamp":1787578093768,"change":-0.14000000000000057,"changeRate":-0.012715712988192605},"postHourTrading":{"tag":"盘后","latestPrice":11.01,"preClose":11.01,"latestTime":"19:30 EDT","volume":1203,"amount":13245.03,"timestamp":1787355006911,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":11.010000228881836,"preClose":11.010000228881836,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"DESK","nameCN":"VanEck Office and Commercial REIT ETF","changeRate":0.01092,"change":0.45,"latestPrice":41.66,"close":41.66,"volume":8099,"market":"US","high":41.66,"low":41.66,"preClose":41.21,"open":41.66,"turnoverRate":0.040495,"peRate":0,"amplitude":0,"marketValue":8332000,"askSize":500,"bidSize":400,"askPrice":42.3,"bidPrice":38.9,"week52High":43.92,"week52Low":31.9993,"changeRate5Day":0.021682,"changeRate20Day":-0.029371,"changeRate60Day":0.100065,"changeRateWTD":0.01092,"changeRateMTD":-0.014198,"changeRateQTD":0.001202,"changeRateYTD":0.134896,"amount":337649.894077,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":6.533302,"committee":-0.111111,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.9737,"divideRate":0.047376,"floatMarketCap":8332000,"shortable":3,"shares":200000,"floatShares":200000,"postHourTrading":{"tag":"盘后","latestPrice":41.21,"preClose":41.21,"latestTime":"16:10 EDT","volume":5,"amount":206.05,"timestamp":1787343004039,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":41.209999084472656,"preClose":41.209999084472656,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0.3265,"impliedVolPercentile":0.7649},{"symbol":"KXI","nameCN":"iShares Global Consumer Staples ETF","changeRate":0.010926,"change":0.755,"latestPrice":69.855,"close":69.855,"volume":8533,"market":"US","high":69.9199,"low":69.29,"preClose":69.1,"open":69.31,"turnoverRate":0.000544,"peRate":24.227195,"amplitude":0.009116,"marketValue":1096723500,"askSize":50,"bidSize":213,"askPrice":69.88,"bidPrice":69.84,"week52High":73.65,"week52Low":63.147,"changeRate5Day":0.023516,"changeRate20Day":0.018146,"changeRate60Day":0.018146,"changeRateWTD":0.010926,"changeRateMTD":0.009611,"changeRateQTD":0.034429,"changeRateYTD":0.08051,"amount":594272.813957,"eps":2.88333,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.543904,"committee":0.619772,"roa":0,"roe":0,"changeRate5Min":-0.000358,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6031,"divideRate":0.022949,"floatMarketCap":1096723500,"shortable":3,"shares":15700000,"floatShares":15700000,"postHourTrading":{"tag":"盘后","latestPrice":69.1,"preClose":69.1,"latestTime":"19:30 EDT","volume":2993,"amount":206817.01,"timestamp":1787355004780,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":69.0999984741211,"preClose":69.0999984741211,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0.0288,"impliedVolPercentile":0.975}]}}}