US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,081.86

-12.8806-0.61%

Number of Gainers:480

Number of Losers:526

Number of Flat:16

PE:- -

High:2,094.73

Open:2,094.73

Low:2,081.00

Close:2,094.72

Volume:2.54B

Turnover:315.89B

Market Cap:96.84T

Float Cap:90.66T

Loading ...

Constituent

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

VF Corp US VFC	14.375	-0.03%	-0.0050	2.37M	33.76M	5.65B
PDD Holdings Inc US PDD	78.47	-0.04%	-0.0300	1.71M	134.03M	111.40B
Eversource US ES	65.21	-0.05%	-0.0300	940.01K	61.28M	24.47B
Bio-Techne US TECH	72.495	-0.05%	-0.0350	3.87M	280.78M	11.37B
Toast, Inc. US TOST	30.535	-0.05%	-0.0150	2.07M	63.26M	17.71B
Avery Dennison US AVY	166.875	-0.06%	-0.0950	138.08K	22.87M	12.65B
Invesco S&P 500 Quality ETF US SPHQ	85.16	-0.06%	-0.0500	633.81K	54.08M	18.89B
Alliant US LNT	65.17	-0.06%	-0.0400	581.55K	37.84M	16.90B
Invesco Senior Loan ETF US BKLN	20.475	-0.07%	-0.0150	4.03M	82.56M	6.28B
Hormel US HRL	19.535	-0.08%	-0.0150	2.34M	45.53M	10.75B
Global X Nasdaq 100 Covered Call ETF US QYLD	18.6655	-0.08%	-0.0145	1.01M	18.94M	8.50B
Affirm Holdings, Inc. US AFRM	75.245	-0.09%	-0.0650	965.34K	72.56M	25.39B
Wynn US WYNN	74.9	-0.09%	-0.0700	666.13K	49.72M	7.71B
Regions US RF	26.675	-0.09%	-0.0250	5.12M	135.92M	22.79B
iShares Broad USD High Yield Corporate Bond ETF US USHY	35.625	-0.10%	-0.0350	3.85M	137.04M	25.64B
Teledyne US TDY	603.52	-0.10%	-0.6300	140.08K	85.04M	27.95B
Global X S&P 500 Covered Call ETF US XYLD	41.855	-0.11%	-0.0450	343.42K	14.38M	3.41B
iShares 0-5 Year High Yield Corporate Bond ETF US SHYG	41.165	-0.11%	-0.0450	468.64K	19.28M	7.65B
Wix.com US WIX	72.89	-0.11%	-0.0800	200.69K	14.84M	3.05B
Southern US SO	85.345	-0.11%	-0.0950	1.25M	106.18M	98.15B

1 ...25 26 27 28 29 ...52

{"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/stock/BK4585?page=27"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","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":2081.8425,"timestamp":1791478451150,"preClose":2094.7231,"halted":0,"volume":2545017336,"delay":0,"changeRate":-0.006149,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-12.880615,"latestTime":"10-08 12:54:11 EDT","open":2094.7317,"high":2094.7317,"low":2081.0007,"amount":315893065529.7009,"amplitude":0.006555,"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":0.00427,"increases":477,"decrements":528,"flats":10,"marketCap":96842838569265.25,"floatMarketCap":90664759556967.5},"@#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":0.006555,"preClose":2094.7231,"low":2081.0007,"pbRate":"5.284623","latestPrice":2081.8618,"volume":2544258208,"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":0.004268,"peRate":25.441148,"marketCap":96848571572368.75,"floatMarketCap":90669780973763,"timestamp":1791478448154,"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":480,"down":526,"flat":16},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:26,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"VFC","nameCN":"VF Corp","changeRate":-0.000348,"change":-0.005,"latestPrice":14.375,"close":14.375,"volume":2368133,"market":"US","high":14.43,"low":14.14,"preClose":14.38,"open":14.23,"turnoverRate":0.006106,"peRate":20.833333,"amplitude":0.020167,"marketValue":5651309443.75,"askSize":100,"bidSize":1073,"askPrice":14.38,"bidPrice":14.37,"week52High":22.2699,"week52Low":12.455,"changeRate5Day":-0.002429,"changeRate20Day":0.139065,"changeRate60Day":-0.166183,"changeRateWTD":0.00314,"changeRateMTD":0.022404,"changeRateQTD":0.022404,"changeRateYTD":-0.204923,"amount":33756031.073158,"eps":0.69,"lyrEps":0.64,"lyrPeRate":22.460938,"pbRate":3.20257,"volumeRatio":0.461445,"committee":0.380805,"roa":0.039556,"roe":0.179381,"changeRate5Min":0.00279,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.36,"divideRate":0.025043,"floatMarketCap":5575559705.625,"shortable":3,"shares":393134570,"floatShares":387865023,"preHourTrading":{"tag":"盘前","latestPrice":14.38,"preClose":14.38,"latestTime":"08:33 EDT","volume":274,"amount":3917.710088,"timestamp":1791462828786,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":14.37,"preClose":14.38,"latestTime":"19:47 EDT","volume":117162,"amount":1684773.23,"timestamp":1791416831928,"change":-0.010000000000001563,"changeRate":-0.0006954102920724314},"overnightTrading":{"tag":"夜盘","latestPrice":14.399999618530273,"preClose":14.380000114440918,"latestTime":"20261008 04:00 EDT","volume":6,"amount":86,"timestamp":1791446402419,"change":0.01999950408935547,"changeRate":0.0013907860869396824},"impliedVol":0.5398,"impliedVolPercentile":0.3426},{"symbol":"PDD","nameCN":"PDD Holdings Inc","changeRate":-0.000382,"change":-0.03,"latestPrice":78.47,"close":78.47,"volume":1712118,"market":"US","high":78.6,"low":77.75,"preClose":78.5,"open":77.87,"turnoverRate":0.002241,"peRate":8.561915,"amplitude":0.010828,"marketValue":111399657873.14,"askSize":125,"bidSize":26,"askPrice":78.49,"bidPrice":78.46,"week52High":139.41,"week52Low":71.94,"changeRate5Day":0.025752,"changeRate20Day":0.008094,"changeRate60Day":-0.084791,"changeRateWTD":0.040992,"changeRateMTD":0.0068,"changeRateQTD":0.0068,"changeRateYTD":-0.307964,"amount":134027925.868057,"eps":9.165006,"lyrEps":9.436558,"lyrPeRate":8.315532,"pbRate":0.248778,"volumeRatio":0.63266,"committee":-0.655629,"roa":0.100109,"roe":0.227445,"changeRate5Min":0.001276,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":59951080000,"shortable":3,"shares":1419646462,"floatShares":764000000,"preHourTrading":{"tag":"盘前","latestPrice":77.86,"preClose":78.5,"latestTime":"09:29 EDT","volume":31750,"amount":2474542.295,"timestamp":1791466199999,"change":-0.6400000000000006,"changeRate":-0.008152866242038224},"postHourTrading":{"tag":"盘后","latestPrice":78.4,"preClose":78.5,"latestTime":"19:57 EDT","volume":424092,"amount":33290276.4343,"timestamp":1791417431428,"change":-0.09999999999999432,"changeRate":-0.0012738853503183988},"overnightTrading":{"tag":"夜盘","latestPrice":77.5,"preClose":78.5,"latestTime":"20261008 04:00 EDT","volume":16175,"amount":1263213,"timestamp":1791446402402,"change":-1,"changeRate":-0.012738853503184714},"impliedVol":0.3874,"impliedVolPercentile":0.4263},{"symbol":"ES","nameCN":"Eversource","changeRate":-0.00046,"change":-0.03,"latestPrice":65.21,"close":65.21,"volume":940011,"market":"US","high":65.59,"low":64.825,"preClose":65.24,"open":65.275,"turnoverRate":0.002505,"peRate":16.887443,"amplitude":0.011726,"marketValue":24466084145.45,"askSize":45,"bidSize":206,"askPrice":65.23,"bidPrice":65.2,"week52High":76.57,"week52Low":62.72,"changeRate5Day":0.013995,"changeRate20Day":-0.054791,"changeRate60Day":-0.116276,"changeRateWTD":0.011008,"changeRateMTD":0.016365,"changeRateQTD":0.016365,"changeRateYTD":-0.031487,"amount":61280144.132149,"eps":3.861449,"lyrEps":4.56,"lyrPeRate":14.300439,"pbRate":1.497296,"volumeRatio":0.728874,"committee":0.78355,"roa":0.033018,"roe":0.090162,"changeRate5Min":0.002768,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.08,"divideRate":0.047232,"floatMarketCap":24466084145.449997,"shortable":3,"shares":375189145,"floatShares":375189145,"preHourTrading":{"tag":"盘前","latestPrice":65,"preClose":65.24,"latestTime":"09:10 EDT","volume":9,"amount":586.62504,"timestamp":1791465034737,"change":-0.23999999999999488,"changeRate":-0.003678724708767549},"postHourTrading":{"tag":"盘后","latestPrice":65.24,"preClose":65.24,"latestTime":"19:45 EDT","volume":135909,"amount":8866705.4634,"timestamp":1791416722502,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":65.23999786376953,"preClose":65.23999786376953,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.2383,"impliedVolPercentile":0.1594},{"symbol":"TECH","nameCN":"Bio-Techne","changeRate":-0.000483,"change":-0.035,"latestPrice":72.495,"close":72.495,"volume":3872544,"market":"US","high":72.57,"low":72.43,"preClose":72.53,"open":72.55,"turnoverRate":0.024854,"peRate":62.495691,"amplitude":0.00193,"marketValue":11368538163.81,"askSize":3487,"bidSize":4472,"askPrice":72.5,"bidPrice":72.49,"week52High":72.69,"week52Low":43.195,"changeRate5Day":0.001312,"changeRate20Day":0.005757,"changeRate60Day":0.0142,"changeRateWTD":0.001312,"changeRateMTD":0.000345,"changeRateQTD":0.000345,"changeRateYTD":0.232699,"amount":280775512.570313,"eps":1.16,"lyrEps":1.16,"lyrPeRate":62.49569,"pbRate":5.392479,"volumeRatio":2.897706,"committee":0.123759,"roa":0.066707,"roe":0.09032,"changeRate5Min":0.000069,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.32,"divideRate":0.004414,"floatMarketCap":11295641758.995,"shortable":3,"shares":156818238,"floatShares":155812701,"preHourTrading":{"tag":"盘前","latestPrice":72.55,"preClose":72.53,"latestTime":"09:29 EDT","volume":9452,"amount":685742.50548,"timestamp":1791466199983,"change":0.01999999999999602,"changeRate":0.0002757479663586932},"postHourTrading":{"tag":"盘后","latestPrice":72.54,"preClose":72.53,"latestTime":"19:52 EDT","volume":15108,"amount":1095780.2375,"timestamp":1791417157967,"change":0.010000000000005116,"changeRate":0.0001378739831794446},"overnightTrading":{"tag":"夜盘","latestPrice":72.52999877929688,"preClose":72.52999877929688,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.0782,"impliedVolPercentile":0.0797},{"symbol":"TOST","nameCN":"Toast, Inc.","changeRate":-0.000491,"change":-0.015,"latestPrice":30.535,"close":30.535,"volume":2073617,"market":"US","high":30.89,"low":30.215,"preClose":30.55,"open":30.48,"turnoverRate":0.004275,"peRate":38.920749,"amplitude":0.022095,"marketValue":17710300000,"askSize":325,"bidSize":234,"askPrice":30.54,"bidPrice":30.52,"week52High":39.725,"week52Low":22.26,"changeRate5Day":0.044646,"changeRate20Day":-0.043989,"changeRate60Day":0.004771,"changeRateWTD":0.025008,"changeRateMTD":0.053294,"changeRateQTD":0.053294,"changeRateYTD":-0.140101,"amount":63264540.337273,"eps":0.784543,"lyrEps":0.56,"lyrPeRate":54.526786,"pbRate":8.660293,"volumeRatio":0.459801,"committee":0.152542,"roa":0.089525,"roe":0.251617,"changeRate5Min":0.003121,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14809474969.465,"shortable":3,"shares":580000000,"floatShares":484999999,"preHourTrading":{"tag":"盘前","latestPrice":30.4466,"preClose":30.55,"latestTime":"09:27 EDT","volume":2230,"amount":67707.17303,"timestamp":1791466032002,"change":-0.1034000000000006,"changeRate":-0.0033846153846154043},"postHourTrading":{"tag":"盘后","latestPrice":30.74,"preClose":30.55,"latestTime":"19:50 EDT","volume":116860,"amount":3570318.391,"timestamp":1791417052491,"change":0.18999999999999773,"changeRate":0.006219312602291251},"overnightTrading":{"tag":"夜盘","latestPrice":30.559999465942383,"preClose":30.549999237060547,"latestTime":"20261008 04:00 EDT","volume":29,"amount":886,"timestamp":1791446402274,"change":0.010000228881835938,"changeRate":0.0003273397424411241},"impliedVol":0.5394,"impliedVolPercentile":0.4661},{"symbol":"AVY","nameCN":"Avery Dennison","changeRate":-0.000569,"change":-0.095,"latestPrice":166.875,"close":166.875,"volume":138080,"market":"US","high":166.875,"low":164.1,"preClose":166.97,"open":166.64,"turnoverRate":0.001837,"peRate":18.268172,"amplitude":0.01662,"marketValue":12647146196.25,"askSize":5,"bidSize":4,"askPrice":167.02,"bidPrice":166.76,"week52High":199.54,"week52Low":152.42,"changeRate5Day":-0.027648,"changeRate20Day":-0.011228,"changeRate60Day":0.064322,"changeRateWTD":-0.017631,"changeRateMTD":-0.022236,"changeRateQTD":-0.022236,"changeRateYTD":-0.082499,"amount":22871975.646973,"eps":9.13474,"lyrEps":8.767412,"lyrPeRate":19.033553,"pbRate":5.444785,"volumeRatio":0.354695,"committee":-0.111111,"roa":0.08394,"roe":0.311599,"changeRate5Min":0.002403,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.82,"divideRate":0.022891,"floatMarketCap":12544545438.75,"shortable":3,"shares":75788142,"floatShares":75173306,"preHourTrading":{"tag":"盘前","latestPrice":165.2,"preClose":166.97,"latestTime":"09:29 EDT","volume":409,"amount":68184.92988,"timestamp":1791466168858,"change":-1.7700000000000102,"changeRate":-0.01060070671378098},"postHourTrading":{"tag":"盘后","latestPrice":166.97,"preClose":166.97,"latestTime":"19:30 EDT","volume":47695,"amount":7963628.51,"timestamp":1791415806622,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":166.97000122070312,"preClose":166.97000122070312,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.2821,"impliedVolPercentile":0.4701},{"symbol":"SPHQ","nameCN":"Invesco S&P 500 Quality ETF","changeRate":-0.000587,"change":-0.05,"latestPrice":85.16,"close":85.16,"volume":633812,"market":"US","high":85.705,"low":84.645,"preClose":85.21,"open":84.66,"turnoverRate":0.002857,"peRate":37.187774,"amplitude":0.01244,"marketValue":18892746000,"askSize":105,"bidSize":105,"askPrice":85.16,"bidPrice":85.15,"week52High":90.36,"week52Low":71.57,"changeRate5Day":0.002826,"changeRate20Day":0.016836,"changeRate60Day":-0.010918,"changeRateWTD":0.003535,"changeRateMTD":0.012845,"changeRateQTD":0.012845,"changeRateYTD":0.13471,"amount":54078575.627625,"eps":2.29,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.003376,"committee":-0.4,"roa":0,"roe":0,"changeRate5Min":-0.00246,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8691,"divideRate":0.010205,"floatMarketCap":18892746000,"shortable":3,"shares":221850000,"floatShares":221850000,"preHourTrading":{"tag":"盘前","latestPrice":85.21,"preClose":85.21,"latestTime":"08:47 EDT","volume":126,"amount":10736.11476,"timestamp":1791463628080,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":85.21,"preClose":85.21,"latestTime":"19:51 EDT","volume":26747,"amount":2278999.21,"timestamp":1791417085651,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":84.61000061035156,"preClose":85.20999908447266,"latestTime":"20261008 04:00 EDT","volume":2,"amount":169,"timestamp":1791446402392,"change":-0.5999984741210938,"changeRate":-0.007041409230931774},"impliedVol":0.0903,"impliedVolPercentile":0.3865},{"symbol":"LNT","nameCN":"Alliant","changeRate":-0.000613,"change":-0.04,"latestPrice":65.17,"close":65.17,"volume":581553,"market":"US","high":65.47,"low":64.86,"preClose":65.21,"open":65.31,"turnoverRate":0.002251,"peRate":20.627602,"amplitude":0.009354,"marketValue":16897583833.83,"askSize":106,"bidSize":34,"askPrice":65.18,"bidPrice":65.17,"week52High":78.81,"week52Low":62.54,"changeRate5Day":0.022916,"changeRate20Day":-0.030929,"changeRate60Day":-0.125822,"changeRateWTD":0.013058,"changeRateMTD":0.029542,"changeRateQTD":0.029542,"changeRateYTD":0.002461,"amount":37835433.002541,"eps":3.159359,"lyrEps":3.14,"lyrPeRate":20.754777,"pbRate":2.244333,"volumeRatio":0.335433,"committee":-0.165468,"roa":0.024481,"roe":0.111353,"changeRate5Min":0.001229,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.085,"divideRate":0.031993,"floatMarketCap":16836127350.77,"shortable":3,"shares":259284699,"floatShares":258341681,"preHourTrading":{"tag":"盘前","latestPrice":65.41,"preClose":65.21,"latestTime":"09:29 EDT","volume":236,"amount":15435.10092,"timestamp":1791466199999,"change":0.20000000000000284,"changeRate":0.0030670142616163604},"postHourTrading":{"tag":"盘后","latestPrice":65.21,"preClose":65.21,"latestTime":"19:30 EDT","volume":56347,"amount":3674386.7684,"timestamp":1791415802782,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":65.20999908447266,"preClose":65.20999908447266,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.226,"impliedVolPercentile":0.4781},{"symbol":"BKLN","nameCN":"Invesco Senior Loan ETF","changeRate":-0.000732,"change":-0.015,"latestPrice":20.475,"close":20.475,"volume":4032773,"market":"US","high":20.49,"low":20.47,"preClose":20.49,"open":20.49,"turnoverRate":0.013158,"peRate":0,"amplitude":0.000976,"marketValue":6275114343.225,"askSize":67731,"bidSize":80411,"askPrice":20.48,"bidPrice":20.47,"week52High":21.07,"week52Low":20.11,"changeRate5Day":0.000733,"changeRate20Day":-0.005585,"changeRate60Day":0.000244,"changeRateWTD":-0.000244,"changeRateMTD":0.002203,"changeRateQTD":0.002203,"changeRateYTD":-0.025,"amount":82563544.490723,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.701385,"committee":0.124028,"roa":0,"roe":0,"changeRate5Min":0.000244,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3115,"divideRate":0.064054,"floatMarketCap":6275114343.225,"shortable":3,"shares":306476891,"floatShares":306476891,"preHourTrading":{"tag":"盘前","latestPrice":20.48,"preClose":20.49,"latestTime":"09:29 EDT","volume":8479,"amount":173599.800631,"timestamp":1791466199999,"change":-0.00999999999999801,"changeRate":-0.0004880429477793075},"postHourTrading":{"tag":"盘后","latestPrice":20.49,"preClose":20.49,"latestTime":"19:30 EDT","volume":25350,"amount":519421.52,"timestamp":1791415802847,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":20.489999771118164,"preClose":20.489999771118164,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.0536,"impliedVolPercentile":0.4143},{"symbol":"HRL","nameCN":"Hormel","changeRate":-0.000767,"change":-0.015,"latestPrice":19.535,"close":19.535,"volume":2338430,"market":"US","high":19.5957,"low":19.37,"preClose":19.55,"open":19.525,"turnoverRate":0.008061,"peRate":31.508064,"amplitude":0.011545,"marketValue":10746346007.825,"askSize":210,"bidSize":435,"askPrice":19.54,"bidPrice":19.53,"week52High":26.6,"week52Low":19.37,"changeRate5Day":-0.021293,"changeRate20Day":-0.06262,"changeRate60Day":-0.22326,"changeRateWTD":-0.035309,"changeRateMTD":-0.020311,"changeRateQTD":-0.020311,"changeRateYTD":-0.175738,"amount":45530015.48975,"eps":0.62,"lyrEps":0.869189,"lyrPeRate":22.474974,"pbRate":1.370106,"volumeRatio":0.717473,"committee":0.349845,"roa":0.046344,"roe":0.042934,"changeRate5Min":0.003081,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1675,"divideRate":0.059765,"floatMarketCap":5667159838.94,"shortable":3,"shares":550107295,"floatShares":290102884,"preHourTrading":{"tag":"盘前","latestPrice":19.5195,"preClose":19.55,"latestTime":"09:29 EDT","volume":1430,"amount":28037.52237,"timestamp":1791466199099,"change":-0.03049999999999997,"changeRate":-0.00156010230179028},"postHourTrading":{"tag":"盘后","latestPrice":19.682,"preClose":19.55,"latestTime":"19:58 EDT","volume":262658,"amount":5135758.43,"timestamp":1791417484531,"change":0.1319999999999979,"changeRate":0.006751918158567667},"overnightTrading":{"tag":"夜盘","latestPrice":19.559999465942383,"preClose":19.549999237060547,"latestTime":"20261008 04:00 EDT","volume":326,"amount":6382,"timestamp":1791446402315,"change":0.010000228881835938,"changeRate":0.0005115206788795522},"impliedVol":0.2611,"impliedVolPercentile":0.4064},{"symbol":"QYLD","nameCN":"Global X Nasdaq 100 Covered Call ETF","changeRate":-0.000776,"change":-0.0145,"latestPrice":18.6655,"close":18.6655,"volume":1014235,"market":"US","high":18.68,"low":18.66,"preClose":18.68,"open":18.665,"turnoverRate":0.002227,"peRate":0,"amplitude":0.001071,"marketValue":8501907362.9105,"askSize":71287,"bidSize":64060,"askPrice":18.67,"bidPrice":18.66,"week52High":18.685,"week52Low":16.625,"changeRate5Day":0.005143,"changeRate20Day":0.023328,"changeRate60Day":0.019973,"changeRateWTD":0.001906,"changeRateMTD":0.006226,"changeRateQTD":0.006226,"changeRateYTD":0.056338,"amount":18940903.624191,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.565306,"committee":-0.569239,"roa":0,"roe":0,"changeRate5Min":-0.000509,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.1625,"divideRate":0.115855,"floatMarketCap":8501907362.910501,"shortable":3,"shares":455487791,"floatShares":455487791,"preHourTrading":{"tag":"盘前","latestPrice":18.67,"preClose":18.68,"latestTime":"09:29 EDT","volume":5813,"amount":108590.223166,"timestamp":1791466178039,"change":-0.00999999999999801,"changeRate":-0.000535331905781478},"postHourTrading":{"tag":"盘后","latestPrice":18.68,"preClose":18.68,"latestTime":"19:56 EDT","volume":58595,"amount":1094824.4226,"timestamp":1791417411414,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":18.68000030517578,"preClose":18.68000030517578,"latestTime":"20261008 04:00 EDT","volume":173,"amount":3232,"timestamp":1791446402309,"change":0,"changeRate":0},"impliedVol":0.1328,"impliedVolPercentile":0.4582},{"symbol":"AFRM","nameCN":"Affirm Holdings, Inc.","changeRate":-0.000863,"change":-0.065,"latestPrice":75.245,"close":75.245,"volume":965341,"market":"US","high":76.24,"low":74.34,"preClose":75.31,"open":74.5,"turnoverRate":0.003399,"peRate":13.601961,"amplitude":0.025229,"marketValue":25389262407.72,"askSize":100,"bidSize":100,"askPrice":75.33,"bidPrice":75.26,"week52High":90.44,"week52Low":42.095,"changeRate5Day":0.068366,"changeRate20Day":0.106707,"changeRate60Day":-0.079121,"changeRateWTD":0.063233,"changeRateMTD":0.086884,"changeRateQTD":0.086884,"changeRateYTD":0.01095,"amount":72560601.010498,"eps":5.531923,"lyrEps":5.531923,"lyrPeRate":13.601961,"pbRate":4.629846,"volumeRatio":0.544557,"committee":0,"roa":0.019343,"roe":0.451264,"changeRate5Min":0.000067,"earningDate":1793808000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":21369580000,"shortable":3,"shares":337421256,"floatShares":284000000,"preHourTrading":{"tag":"盘前","latestPrice":74.38,"preClose":75.31,"latestTime":"09:29 EDT","volume":3509,"amount":260304.42746,"timestamp":1791466199999,"change":-0.9300000000000068,"changeRate":-0.012348957641747534},"postHourTrading":{"tag":"盘后","latestPrice":75.31,"preClose":75.31,"latestTime":"19:59 EDT","volume":41977,"amount":3160885.1419,"timestamp":1791417572768,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":74.69999694824219,"preClose":75.30999755859375,"latestTime":"20261008 04:00 EDT","volume":2267,"amount":170247,"timestamp":1791446402355,"change":-0.6100006103515625,"changeRate":-0.008099862304164348},"impliedVol":0.6619,"impliedVolPercentile":0.4223},{"symbol":"WYNN","nameCN":"Wynn","changeRate":-0.000934,"change":-0.07,"latestPrice":74.9,"close":74.9,"volume":666129,"market":"US","high":75.31,"low":73.98,"preClose":74.97,"open":74.51,"turnoverRate":0.008155,"peRate":17.955048,"amplitude":0.01774,"marketValue":7712744435.9,"askSize":72,"bidSize":120,"askPrice":74.89,"bidPrice":74.84,"week52High":134.72,"week52Low":73.98,"changeRate5Day":-0.031048,"changeRate20Day":-0.152907,"changeRate60Day":-0.228233,"changeRateWTD":-0.012915,"changeRateMTD":-0.057031,"changeRateQTD":-0.057031,"changeRateYTD":-0.377545,"amount":49722815.806778,"eps":4.171529,"lyrEps":3.14,"lyrPeRate":23.853503,"pbRate":-45.516075,"volumeRatio":0.547135,"committee":0.25,"roa":0.057275,"roe":-5.605464,"changeRate5Min":0.003215,"earningDate":1793808000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.013351,"floatMarketCap":6118213990,"shortable":3,"shares":102973891,"floatShares":81685100,"preHourTrading":{"tag":"盘前","latestPrice":74.58,"preClose":74.97,"latestTime":"09:29 EDT","volume":2800,"amount":209576.878,"timestamp":1791466199999,"change":-0.39000000000000057,"changeRate":-0.005202080832332941},"postHourTrading":{"tag":"盘后","latestPrice":75.19,"preClose":74.97,"latestTime":"19:58 EDT","volume":43111,"amount":3232693.9848,"timestamp":1791417512332,"change":0.21999999999999886,"changeRate":0.0029345071361877935},"overnightTrading":{"tag":"夜盘","latestPrice":74.8499984741211,"preClose":74.97000122070312,"latestTime":"20261008 04:00 EDT","volume":226,"amount":16945,"timestamp":1791446402239,"change":-0.12000274658203125,"changeRate":-0.0016006768657873816},"impliedVol":0.4349,"impliedVolPercentile":0.5538},{"symbol":"RF","nameCN":"Regions","changeRate":-0.000936,"change":-0.025,"latestPrice":26.675,"close":26.675,"volume":5122099,"market":"US","high":26.73,"low":26.4008,"preClose":26.7,"open":26.49,"turnoverRate":0.006034,"peRate":10.859737,"amplitude":0.01233,"marketValue":22788887302.5,"askSize":603,"bidSize":720,"askPrice":26.68,"bidPrice":26.67,"week52High":32.47,"week52Low":22.7,"changeRate5Day":-0.010571,"changeRate20Day":-0.109349,"changeRate60Day":-0.152637,"changeRateWTD":-0.015683,"changeRateMTD":-0.007626,"changeRateQTD":-0.007626,"changeRateYTD":-0.015683,"amount":135922321.101109,"eps":2.456321,"lyrEps":2.310538,"lyrPeRate":11.54493,"pbRate":1.304384,"volumeRatio":0.938092,"committee":-0.321715,"roa":0.013928,"roe":0.118669,"changeRate5Min":0.001878,"earningDate":1792080000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.061,"divideRate":0.039775,"floatMarketCap":22644364926.7,"shortable":3,"shares":854316300,"floatShares":848898404,"preHourTrading":{"tag":"盘前","latestPrice":26.55,"preClose":26.7,"latestTime":"09:29 EDT","volume":1129,"amount":30202.79349,"timestamp":1791466199094,"change":-0.14999999999999858,"changeRate":-0.005617977528089835},"postHourTrading":{"tag":"盘后","latestPrice":26.9839,"preClose":26.7,"latestTime":"19:34 EDT","volume":420580,"amount":11229622.4606,"timestamp":1791416088844,"change":0.28389999999999915,"changeRate":0.010632958801498097},"overnightTrading":{"tag":"夜盘","latestPrice":26.700000762939453,"preClose":26.700000762939453,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.3635,"impliedVolPercentile":0.8606},{"symbol":"USHY","nameCN":"iShares Broad USD High Yield Corporate Bond ETF","changeRate":-0.000981,"change":-0.035,"latestPrice":35.625,"close":35.625,"volume":3848351,"market":"US","high":35.655,"low":35.57,"preClose":35.66,"open":35.6,"turnoverRate":0.005346,"peRate":0,"amplitude":0.002384,"marketValue":25642875000,"askSize":30820,"bidSize":6000,"askPrice":35.63,"bidPrice":35.62,"week52High":37.82,"week52Low":35.3,"changeRate5Day":0.003521,"changeRate20Day":-0.019945,"changeRate60Day":-0.034945,"changeRateWTD":0.002956,"changeRateMTD":-0.00266,"changeRateQTD":-0.00266,"changeRateYTD":-0.047333,"amount":137038724.477676,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.359998,"committee":-0.647247,"roa":0,"roe":0,"changeRate5Min":-0.00014,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5533,"divideRate":0.071672,"floatMarketCap":25642875000,"shortable":3,"shares":719800000,"floatShares":719800000,"preHourTrading":{"tag":"盘前","latestPrice":35.7729,"preClose":35.66,"latestTime":"09:28 EDT","volume":2259,"amount":80409.884355,"timestamp":1791466084047,"change":0.11290000000000333,"changeRate":0.003166012338755001},"postHourTrading":{"tag":"盘后","latestPrice":35.5518,"preClose":35.66,"latestTime":"19:55 EDT","volume":13515,"amount":481722.7672,"timestamp":1791417345580,"change":-0.10819999999999652,"changeRate":-0.003034212002243313},"overnightTrading":{"tag":"夜盘","latestPrice":35.970001220703125,"preClose":35.65999984741211,"latestTime":"20261008 04:00 EDT","volume":7,"amount":251,"timestamp":1791446402126,"change":0.3100013732910156,"changeRate":0.008693252232683697},"impliedVol":0.0292,"impliedVolPercentile":0.2669},{"symbol":"TDY","nameCN":"Teledyne","changeRate":-0.001043,"change":-0.63,"latestPrice":603.52,"close":603.52,"volume":140078,"market":"US","high":612.81,"low":600.3801,"preClose":604.15,"open":602.075,"turnoverRate":0.003055,"peRate":29.195851,"amplitude":0.020574,"marketValue":27946174656,"askSize":5,"bidSize":3,"askPrice":603.35,"bidPrice":602.68,"week52High":697.67,"week52Low":483.02,"changeRate5Day":-0.014983,"changeRate20Day":0.011769,"changeRate60Day":-0.033053,"changeRateWTD":-0.022117,"changeRateMTD":-0.005422,"changeRateQTD":-0.005422,"changeRateYTD":0.181681,"amount":85038819.674072,"eps":20.671431,"lyrEps":18.877637,"lyrPeRate":31.970103,"pbRate":2.559525,"volumeRatio":1.231058,"committee":-0.25,"roa":0.051388,"roe":0.091541,"changeRate5Min":-0.001563,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":27676039707.52,"shortable":3,"shares":46305300,"floatShares":45857701,"preHourTrading":{"tag":"盘前","latestPrice":601,"preClose":604.15,"latestTime":"09:19 EDT","volume":183,"amount":109937.49522,"timestamp":1791465572498,"change":-3.1499999999999773,"changeRate":-0.005213936936191306},"postHourTrading":{"tag":"盘后","latestPrice":604.15,"preClose":604.15,"latestTime":"19:30 EDT","volume":6872,"amount":4151709.4307,"timestamp":1791415806511,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":604.1500244140625,"preClose":604.1500244140625,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.3123,"impliedVolPercentile":0.6733},{"symbol":"XYLD","nameCN":"Global X S&P 500 Covered Call ETF","changeRate":-0.001074,"change":-0.045,"latestPrice":41.855,"close":41.855,"volume":343420,"market":"US","high":41.9,"low":41.82,"preClose":41.9,"open":41.84,"turnoverRate":0.004211,"peRate":0,"amplitude":0.001909,"marketValue":3413178020.835,"askSize":2661,"bidSize":9116,"askPrice":41.86,"bidPrice":41.85,"week52High":41.9077,"week52Low":38.22,"changeRate5Day":0.006856,"changeRate20Day":0.012703,"changeRate60Day":0.013193,"changeRateWTD":0.002995,"changeRateMTD":0.008068,"changeRateQTD":0.008068,"changeRateYTD":0.03015,"amount":14383873.634567,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.304875,"committee":0.535068,"roa":0,"roe":0,"changeRate5Min":-0.000239,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.3232,"divideRate":0.10329,"floatMarketCap":3413178020.835,"shortable":3,"shares":81547677,"floatShares":81547677,"preHourTrading":{"tag":"盘前","latestPrice":41.9,"preClose":41.9,"latestTime":"09:10 EDT","volume":232,"amount":9726.846848,"timestamp":1791465006776,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":41.8,"preClose":41.9,"latestTime":"19:38 EDT","volume":5257,"amount":220271.0623,"timestamp":1791416316689,"change":-0.10000000000000142,"changeRate":-0.002386634844868769},"overnightTrading":{"tag":"夜盘","latestPrice":41.900001525878906,"preClose":41.900001525878906,"latestTime":"20261008 04:00 EDT","volume":3,"amount":126,"timestamp":1791446402285,"change":0,"changeRate":0},"impliedVol":0.0657,"impliedVolPercentile":0.5578},{"symbol":"SHYG","nameCN":"iShares 0-5 Year High Yield Corporate Bond ETF","changeRate":-0.001092,"change":-0.045,"latestPrice":41.165,"close":41.165,"volume":468644,"market":"US","high":41.19,"low":41.11,"preClose":41.21,"open":41.12,"turnoverRate":0.002522,"peRate":0,"amplitude":0.001941,"marketValue":7648457000,"askSize":6513,"bidSize":1800,"askPrice":41.16,"bidPrice":41.15,"week52High":43.31,"week52Low":40.8201,"changeRate5Day":0.002801,"changeRate20Day":-0.014956,"changeRate60Day":-0.026372,"changeRateWTD":0.002313,"changeRateMTD":-0.002061,"changeRateQTD":-0.002061,"changeRateYTD":-0.039771,"amount":19280405.387924,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.375104,"committee":-0.566943,"roa":0,"roe":0,"changeRate5Min":0.000243,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.9465,"divideRate":0.071578,"floatMarketCap":7648457000,"shortable":3,"shares":185800000,"floatShares":185800000,"preHourTrading":{"tag":"盘前","latestPrice":41.21,"preClose":41.21,"latestTime":"08:30 EDT","volume":14,"amount":576.94,"timestamp":1791462616930,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":41.2,"preClose":41.21,"latestTime":"19:30 EDT","volume":234,"amount":9641.13,"timestamp":1791415802873,"change":-0.00999999999999801,"changeRate":-0.00024265954865319123},"overnightTrading":{"tag":"夜盘","latestPrice":41.209999084472656,"preClose":41.209999084472656,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.2219,"impliedVolPercentile":0.988},{"symbol":"WIX","nameCN":"Wix.com","changeRate":-0.001096,"change":-0.08,"latestPrice":72.89,"close":72.89,"volume":200687,"market":"US","high":75,"low":72.69,"preClose":72.97,"open":73.4,"turnoverRate":0.00555,"peRate":0,"amplitude":0.031657,"marketValue":3050410055,"askSize":100,"bidSize":5,"askPrice":73.09,"bidPrice":72.65,"week52High":148.33,"week52Low":40.16,"changeRate5Day":-0.006271,"changeRate20Day":-0.034825,"changeRate60Day":0.369341,"changeRateWTD":0.003718,"changeRateMTD":0.010537,"changeRateQTD":0.010537,"changeRateYTD":-0.298393,"amount":14844757.921288,"eps":-3.359277,"lyrEps":0.88,"lyrPeRate":82.829545,"pbRate":-1.752184,"volumeRatio":0.40608,"committee":-0.904762,"roa":-0.058339,"roe":-7.536722,"changeRate5Min":0.002751,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2635454574,"shortable":3,"shares":41849500,"floatShares":36156600,"preHourTrading":{"tag":"盘前","latestPrice":72.75,"preClose":72.97,"latestTime":"09:28 EDT","volume":340,"amount":24795.4384,"timestamp":1791466090038,"change":-0.21999999999999886,"changeRate":-0.0030149376456077683},"postHourTrading":{"tag":"盘后","latestPrice":73,"preClose":72.97,"latestTime":"19:47 EDT","volume":25692,"amount":1874749.4617,"timestamp":1791416833707,"change":0.030000000000001137,"changeRate":0.0004111278607647134},"overnightTrading":{"tag":"夜盘","latestPrice":72.51000213623047,"preClose":72.97000122070312,"latestTime":"20261008 04:00 EDT","volume":40,"amount":2900,"timestamp":1791446402422,"change":-0.45999908447265625,"changeRate":-0.006303947879641049},"impliedVol":0.7961,"impliedVolPercentile":0.6813},{"symbol":"SO","nameCN":"Southern","changeRate":-0.001112,"change":-0.095,"latestPrice":85.345,"close":85.345,"volume":1245366,"market":"US","high":85.675,"low":84.945,"preClose":85.44,"open":85.54,"turnoverRate":0.001111,"peRate":20.548632,"amplitude":0.008544,"marketValue":98146750000,"askSize":26,"bidSize":34,"askPrice":85.36,"bidPrice":85.34,"week52High":100.835,"week52Low":81.69,"changeRate5Day":0.022463,"changeRate20Day":-0.027407,"changeRate60Day":-0.097833,"changeRateWTD":0.01941,"changeRateMTD":0.029618,"changeRateQTD":0.029618,"changeRateYTD":-0.021273,"amount":106179081.199585,"eps":4.153318,"lyrEps":3.92,"lyrPeRate":21.771684,"pbRate":2.480332,"volumeRatio":0.355298,"committee":-0.333333,"roa":0.032713,"roe":0.114828,"changeRate5Min":0.001291,"earningDate":1793808000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.9791,"divideRate":0.034907,"floatMarketCap":95702400497.275,"shortable":3,"shares":1150000000,"floatShares":1121359195,"preHourTrading":{"tag":"盘前","latestPrice":85.44,"preClose":85.44,"latestTime":"09:25 EDT","volume":13997,"amount":1197522.99293,"timestamp":1791465940964,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":85.44,"preClose":85.44,"latestTime":"19:54 EDT","volume":520602,"amount":44480403.6332,"timestamp":1791417297810,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":85.41999816894531,"preClose":85.44000244140625,"latestTime":"20261008 04:00 EDT","volume":81,"amount":6919,"timestamp":1791446402235,"change":-0.0200042724609375,"changeRate":-0.00023413239570839426},"impliedVol":0.2247,"impliedVolPercentile":0.6892}]}}}