US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,081.90

-12.7817-0.61%

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:2.55B

Turnover:315.92B

Market Cap:96.84T

Float Cap:90.66T

Loading ...

Constituent

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

SPDR Dow Jones Industrial Average ETF Trust US DIA	510.035	-0.19%	-0.9850	1.90M	970.43M	44.70B
United Rentals US URI	1035.41	-0.20%	-2.0300	151.15K	157.95M	64.45B
Axon Enterprise, Inc. US AXON	405.205	-0.20%	-0.7950	386.18K	156.10M	32.92B
iShares U.S. Medical Devices ETF US IHI	50.85	-0.20%	-0.1000	774.71K	39.23M	3.43B
Zimmer Biomet US ZBH	88.315	-0.20%	-0.1750	630.56K	55.45M	16.87B
Dover US DOV	187.915	-0.20%	-0.3750	169.60K	31.83M	25.34B
WEC Energy Group Inc US WEC	102.97	-0.20%	-0.2100	421.57K	43.33M	33.50B
HORIZON KINETICS SPAC ACTIVE ETF US SPAQ	92.69	-0.20%	-0.1900	261	24.20K	9.96M
Ford US F	12.095	-0.21%	-0.0250	11.75M	141.63M	48.19B
GE Aerospace US GE	302.9558	-0.22%	-0.6642	2.10M	630.41M	314.34B
SPDR Portfolio S&P 400 Mid Cap ETF US SPMD	63.62	-0.22%	-0.1400	904.25K	57.57M	18.06B
Extra Space Storage US EXR	131.405	-0.22%	-0.2950	627.31K	82.23M	27.74B
SPDR S&P MidCap 400 ETF Trust US MDY	662.44	-0.23%	-1.5000	293.55K	194.60M	25.42B
Toll Brothers US TOL	133.55	-0.23%	-0.3100	388.46K	51.43M	12.34B
PNC Financial Services Group Inc US PNC	217.2123	-0.23%	-0.5077	471.54K	101.92M	86.77B
FrogAds, Inc. US FROG	97.9151	-0.24%	-0.2349	348.87K	34.47M	12.04B
iShares Russell 2000 Value ETF US IWN	209.51	-0.24%	-0.5100	390.40K	81.71M	13.76B
ISHARES ESG AWARE MSCI USA VALUE ETF US EVUS	36.58	-0.25%	-0.0900	14.80K	541.70K	378.97M
Xylem US XYL	101.57	-0.25%	-0.2500	739.43K	74.86M	23.72B
Carnival US CCL	26.085	-0.25%	-0.0650	7.45M	192.82M	35.07B

1 ...27 28 29 30 31 ...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=29"},"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":2081.9414,"timestamp":1791478451636,"preClose":2094.7231,"halted":0,"volume":2545205438,"delay":0,"changeRate":-0.006102,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-12.781738,"latestTime":"10-08 12:54:11 EDT","open":2094.7317,"high":2094.7317,"low":2081.0007,"amount":315918184809.225,"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":0.004271,"increases":479,"decrements":527,"flats":9,"marketCap":96843357589297.25,"floatMarketCap":90664925440743.5},"@#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":2081.9045,"volume":2545293357,"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":0.004271,"peRate":25.441148,"marketCap":96843357589297.25,"floatMarketCap":90664925440743.5,"timestamp":1791478452168,"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:28,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"DIA","nameCN":"SPDR Dow Jones Industrial Average ETF Trust","changeRate":-0.001928,"change":-0.985,"latestPrice":510.035,"close":510.035,"volume":1902907,"market":"US","high":511.54,"low":508.66,"preClose":511.02,"open":508.91,"turnoverRate":0.021712,"peRate":16.092783,"amplitude":0.005636,"marketValue":44700929670.345,"askSize":330,"bidSize":35,"askPrice":510.07,"bidPrice":510.03,"week52High":546.75,"week52Low":450.44,"changeRate5Day":0.002782,"changeRate20Day":-0.020576,"changeRate60Day":-0.03026,"changeRateWTD":-0.002084,"changeRateMTD":0.00292,"changeRateQTD":0.00292,"changeRateYTD":0.061313,"amount":970425659.329224,"eps":31.693399,"lyrEps":64.017585,"lyrPeRate":7.967108,"pbRate":1.043349,"volumeRatio":0.955561,"committee":0.071429,"roa":0.009904,"roe":0.214966,"changeRate5Min":0.000461,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.047333,"divideRate":0.013817,"floatMarketCap":44700929670.345,"shortable":3,"shares":87642867,"floatShares":87642867,"preHourTrading":{"tag":"盘前","latestPrice":508.87,"preClose":511.02,"latestTime":"09:29 EDT","volume":29094,"amount":14757013.29336,"timestamp":1791466199999,"change":-2.1499999999999773,"changeRate":-0.0042072717310476645},"postHourTrading":{"tag":"盘后","latestPrice":510.84,"preClose":511.02,"latestTime":"19:59 EDT","volume":352046,"amount":179902380.8393,"timestamp":1791417573547,"change":-0.18000000000000682,"changeRate":-0.00035223670306447265},"overnightTrading":{"tag":"夜盘","latestPrice":507.8699951171875,"preClose":511.0199890136719,"latestTime":"20261008 04:00 EDT","volume":5914,"amount":3009872,"timestamp":1791446402315,"change":-3.149993896484375,"changeRate":-0.006164130492359468},"impliedVol":0.1575,"impliedVolPercentile":0.4422},{"symbol":"URI","nameCN":"United Rentals","changeRate":-0.001957,"change":-2.03,"latestPrice":1035.41,"close":1035.41,"volume":151154,"market":"US","high":1053.12,"low":1032.36,"preClose":1037.44,"open":1033.665,"turnoverRate":0.002442,"peRate":24.882671,"amplitude":0.020011,"marketValue":64446495535.49,"askSize":2,"bidSize":1,"askPrice":1037.86,"bidPrice":1035.05,"week52High":1179.18,"week52Low":701.59,"changeRate5Day":0.001257,"changeRate20Day":0.046842,"changeRate60Day":-0.011334,"changeRateWTD":-0.042209,"changeRateMTD":0.034603,"changeRateQTD":0.034603,"changeRateYTD":0.279358,"amount":157948180.405273,"eps":41.611691,"lyrEps":38.61,"lyrPeRate":26.817146,"pbRate":6.986827,"volumeRatio":0.591735,"committee":-0.333333,"roa":0.087677,"roe":0.288953,"changeRate5Min":-0.006748,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.52,"divideRate":0.007263,"floatMarketCap":64102039478.33,"shortable":3,"shares":62242489,"floatShares":61909813,"preHourTrading":{"tag":"盘前","latestPrice":1033.5,"preClose":1037.44,"latestTime":"09:29 EDT","volume":64,"amount":66110.752,"timestamp":1791466155365,"change":-3.9400000000000546,"changeRate":-0.003797809993831021},"postHourTrading":{"tag":"盘后","latestPrice":1034.9875,"preClose":1037.44,"latestTime":"19:48 EDT","volume":70060,"amount":72681038.4675,"timestamp":1791416908606,"change":-2.4525000000001,"changeRate":-0.0023639921344849823},"overnightTrading":{"tag":"夜盘","latestPrice":1037.43994140625,"preClose":1037.43994140625,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.4539,"impliedVolPercentile":0.9044},{"symbol":"AXON","nameCN":"Axon Enterprise, Inc.","changeRate":-0.001958,"change":-0.795,"latestPrice":405.205,"close":405.205,"volume":386179,"market":"US","high":410.77,"low":399.33,"preClose":406,"open":403.31,"turnoverRate":0.004991,"peRate":168.523787,"amplitude":0.028177,"marketValue":32917806745.075,"askSize":4,"bidSize":51,"askPrice":405.32,"bidPrice":405.03,"week52High":764.02,"week52Low":339.01,"changeRate5Day":-0.040276,"changeRate20Day":-0.153796,"changeRate60Day":-0.251173,"changeRateWTD":-0.019705,"changeRateMTD":-0.04098,"changeRateQTD":-0.04098,"changeRateYTD":-0.286523,"amount":156102242.24173,"eps":2.404438,"lyrEps":1.51,"lyrPeRate":268.347682,"pbRate":8.958355,"volumeRatio":0.718561,"committee":-0.894737,"roa":0.005086,"roe":0.062213,"changeRate5Min":0.000012,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":31353480831.379997,"shortable":3,"shares":81237415,"floatShares":77376836,"preHourTrading":{"tag":"盘前","latestPrice":403.67,"preClose":406,"latestTime":"09:29 EDT","volume":22355,"amount":9059092.8074,"timestamp":1791466199999,"change":-2.329999999999984,"changeRate":-0.005738916256157596},"postHourTrading":{"tag":"盘后","latestPrice":407,"preClose":406,"latestTime":"19:59 EDT","volume":46894,"amount":19043057.3119,"timestamp":1791417573427,"change":1,"changeRate":0.0024630541871921183},"overnightTrading":{"tag":"夜盘","latestPrice":405.67999267578125,"preClose":406,"latestTime":"20261008 04:00 EDT","volume":528,"amount":215176,"timestamp":1791446402332,"change":-0.32000732421875,"changeRate":-0.0007881953798491379},"impliedVol":0.6638,"impliedVolPercentile":0.6693},{"symbol":"IHI","nameCN":"iShares U.S. Medical Devices ETF","changeRate":-0.001963,"change":-0.1,"latestPrice":50.85,"close":50.85,"volume":774712,"market":"US","high":50.95,"low":50.465,"preClose":50.95,"open":50.87,"turnoverRate":0.011486,"peRate":12.733803,"amplitude":0.009519,"marketValue":3429832500,"askSize":135,"bidSize":295,"askPrice":50.86,"bidPrice":50.85,"week52High":64.71,"week52Low":47.365,"changeRate5Day":0.003949,"changeRate20Day":-0.000982,"changeRate60Day":0.019856,"changeRateWTD":0.007929,"changeRateMTD":-0.005865,"changeRateQTD":-0.005865,"changeRateYTD":-0.181818,"amount":39225105.659271,"eps":3.993308,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.513495,"committee":0.372093,"roa":0,"roe":0,"changeRate5Min":0.003156,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2597,"divideRate":0.005107,"floatMarketCap":3429832500,"shortable":3,"shares":67450000,"floatShares":67450000,"preHourTrading":{"tag":"盘前","latestPrice":50.96,"preClose":50.95,"latestTime":"08:48 EDT","volume":71,"amount":3619.3315,"timestamp":1791463734742,"change":0.00999999999999801,"changeRate":0.00019627085377817488},"postHourTrading":{"tag":"盘后","latestPrice":50.95,"preClose":50.95,"latestTime":"19:30 EDT","volume":11442,"amount":582965.6626,"timestamp":1791415802576,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":50.95000076293945,"preClose":50.95000076293945,"latestTime":"20261008 04:00 EDT","volume":1,"amount":51,"timestamp":1791446402289,"change":0,"changeRate":0},"impliedVol":0.2324,"impliedVolPercentile":0.6653},{"symbol":"ZBH","nameCN":"Zimmer Biomet","changeRate":-0.001978,"change":-0.175,"latestPrice":88.315,"close":88.315,"volume":630558,"market":"US","high":88.7,"low":87.32,"preClose":88.49,"open":88.48,"turnoverRate":0.003319,"peRate":21.43568,"amplitude":0.015595,"marketValue":16868165000,"askSize":10,"bidSize":315,"askPrice":88.35,"bidPrice":88.28,"week52High":106.88,"week52Low":79.12,"changeRate5Day":0.002896,"changeRate20Day":-0.044624,"changeRate60Day":-0.020246,"changeRateWTD":0.000283,"changeRateMTD":-0.005798,"changeRateQTD":-0.005798,"changeRateYTD":-0.017849,"amount":55446620.039291,"eps":4.12,"lyrEps":3.55,"lyrPeRate":24.877465,"pbRate":1.336209,"volumeRatio":0.585381,"committee":0.938462,"roa":0.038778,"roe":0.064131,"changeRate5Min":0.003295,"earningDate":1793721600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.01087,"floatMarketCap":16779850000,"shortable":3,"shares":191000000,"floatShares":190000000,"preHourTrading":{"tag":"盘前","latestPrice":89.3355,"preClose":88.49,"latestTime":"08:05 EDT","volume":1,"amount":89.3355,"timestamp":1791461121323,"change":0.8455000000000013,"changeRate":0.009554751949372825},"postHourTrading":{"tag":"盘后","latestPrice":88,"preClose":88.49,"latestTime":"19:45 EDT","volume":232186,"amount":20546027.89,"timestamp":1791416705356,"change":-0.4899999999999949,"changeRate":-0.00553734885297768},"overnightTrading":{"tag":"夜盘","latestPrice":88.48999786376953,"preClose":88.48999786376953,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.3272,"impliedVolPercentile":0.5538},{"symbol":"DOV","nameCN":"Dover","changeRate":-0.001992,"change":-0.375,"latestPrice":187.915,"close":187.915,"volume":169600,"market":"US","high":188.97,"low":186.66,"preClose":188.29,"open":188.29,"turnoverRate":0.001268,"peRate":22.608692,"amplitude":0.012268,"marketValue":25343457139,"askSize":12,"bidSize":14,"askPrice":188.02,"bidPrice":187.83,"week52High":237.54,"week52Low":158.97,"changeRate5Day":-0.000771,"changeRate20Day":0.002909,"changeRate60Day":-0.114694,"changeRateWTD":-0.009357,"changeRateMTD":0.004624,"changeRateQTD":0.004624,"changeRateYTD":-0.037518,"amount":31826127.34375,"eps":8.311626,"lyrEps":7.944792,"lyrPeRate":23.652602,"pbRate":3.289647,"volumeRatio":0.35229,"committee":0.076923,"roa":0.070608,"roe":0.149135,"changeRate5Min":-0.002283,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.011069,"floatMarketCap":25127104774.135,"shortable":3,"shares":134866600,"floatShares":133715269,"preHourTrading":{"tag":"盘前","latestPrice":188.29,"preClose":188.29,"latestTime":"08:05 EDT","volume":4,"amount":753.45252,"timestamp":1791461114764,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":188.29,"preClose":188.29,"latestTime":"19:30 EDT","volume":18965,"amount":3570918.34,"timestamp":1791415806647,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":188.25999450683594,"preClose":188.2899932861328,"latestTime":"20261008 04:00 EDT","volume":1,"amount":188,"timestamp":1791446401818,"change":-0.029998779296875,"changeRate":-0.0001593222176777482},"impliedVol":0.2877,"impliedVolPercentile":0.4781},{"symbol":"WEC","nameCN":"WEC Energy Group Inc","changeRate":-0.002035,"change":-0.21,"latestPrice":102.97,"close":102.97,"volume":421572,"market":"US","high":103.38,"low":102.45,"preClose":103.18,"open":103.31,"turnoverRate":0.001296,"peRate":19.933387,"amplitude":0.009013,"marketValue":33495549128.44,"askSize":29,"bidSize":1,"askPrice":102.97,"bidPrice":102.96,"week52High":119.91,"week52Low":99.8,"changeRate5Day":0.012189,"changeRate20Day":-0.022591,"changeRate60Day":-0.088519,"changeRateWTD":0.013584,"changeRateMTD":0.021731,"changeRateQTD":0.021731,"changeRateYTD":-0.023611,"amount":43327931.354828,"eps":5.165705,"lyrEps":4.829854,"lyrPeRate":21.319485,"pbRate":2.369705,"volumeRatio":0.304794,"committee":-0.933333,"roa":0.030249,"roe":0.11988,"changeRate5Min":0.001946,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.69,"divideRate":0.035836,"floatMarketCap":33482085286.09,"shortable":3,"shares":325294252,"floatShares":325163497,"preHourTrading":{"tag":"盘前","latestPrice":100.48,"preClose":103.18,"latestTime":"09:17 EDT","volume":45,"amount":4640.3253,"timestamp":1791465474564,"change":-2.700000000000003,"changeRate":-0.026167861988757538},"postHourTrading":{"tag":"盘后","latestPrice":103.19,"preClose":103.18,"latestTime":"19:39 EDT","volume":86029,"amount":8821775.59,"timestamp":1791416340438,"change":0.009999999999990905,"changeRate":0.00009691800736568041},"overnightTrading":{"tag":"夜盘","latestPrice":103.18000030517578,"preClose":103.18000030517578,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.2121,"impliedVolPercentile":0.4024},{"symbol":"SPAQ","nameCN":"HORIZON KINETICS SPAC ACTIVE ETF","changeRate":-0.002046,"change":-0.19,"latestPrice":92.69,"close":92.69,"volume":261,"market":"US","high":92.69,"low":92.69,"preClose":92.88,"open":92.69,"turnoverRate":0.002428,"peRate":0,"amplitude":0,"marketValue":9962691.96,"askSize":700,"bidSize":700,"askPrice":93.36,"bidPrice":92.47,"week52High":108.25,"week52Low":89.431,"changeRate5Day":-0.005152,"changeRate20Day":-0.011359,"changeRate60Day":-0.013621,"changeRateWTD":-0.005152,"changeRateMTD":-0.007017,"changeRateQTD":-0.007017,"changeRateYTD":0.020703,"amount":24197.835457,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.197065,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":15.1302,"divideRate":0.163234,"floatMarketCap":9962691.96,"shortable":3,"shares":107484,"floatShares":107484,"postHourTrading":{"tag":"盘后","latestPrice":92.7,"preClose":92.7,"latestTime":"16:10 EDT","volume":6,"amount":556.54,"timestamp":1791403804643,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":92.87999725341797,"preClose":92.87999725341797,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"F","nameCN":"Ford","changeRate":-0.002063,"change":-0.025,"latestPrice":12.095,"close":12.095,"volume":11753034,"market":"US","high":12.13,"low":12,"preClose":12.12,"open":12.01,"turnoverRate":0.00296,"peRate":0,"amplitude":0.010726,"marketValue":48194857359.85,"askSize":3057,"bidSize":2776,"askPrice":12.1,"bidPrice":12.09,"week52High":17.78,"week52Low":11.11,"changeRate5Day":-0.014262,"changeRate20Day":-0.128602,"changeRate60Day":-0.147038,"changeRateWTD":-0.000413,"changeRateMTD":0.002902,"changeRateQTD":0.002902,"changeRateYTD":-0.078125,"amount":141628724.705446,"eps":-1.87,"lyrEps":-2.06,"lyrPeRate":0,"pbRate":1.349278,"volumeRatio":0.545645,"committee":-0.048174,"roa":0.003478,"roe":-0.182517,"changeRate5Min":0.002487,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.049607,"floatMarketCap":48031117813.990005,"shortable":3,"shares":3984692630,"floatShares":3971154842,"preHourTrading":{"tag":"盘前","latestPrice":12.05,"preClose":12.12,"latestTime":"09:29 EDT","volume":148869,"amount":1794507.864975,"timestamp":1791466153179,"change":-0.06999999999999851,"changeRate":-0.005775577557755653},"postHourTrading":{"tag":"盘后","latestPrice":12.1205,"preClose":12.12,"latestTime":"19:59 EDT","volume":6365084,"amount":77146236.8787,"timestamp":1791417598887,"change":0.0005000000000006111,"changeRate":0.00004125412541259168},"overnightTrading":{"tag":"夜盘","latestPrice":12.09000015258789,"preClose":12.119999885559082,"latestTime":"20261008 04:00 EDT","volume":8913,"amount":107787,"timestamp":1791446402373,"change":-0.029999732971191406,"changeRate":-0.0024752255160444296},"impliedVol":0.4035,"impliedVolPercentile":0.6135},{"symbol":"GE","nameCN":"GE Aerospace","changeRate":-0.002188,"change":-0.6642,"latestPrice":302.9558,"close":302.9558,"volume":2096809,"market":"US","high":304.4,"low":296.61,"preClose":303.62,"open":299.5,"turnoverRate":0.002026,"peRate":35.680819,"amplitude":0.025657,"marketValue":314335581175.9254,"askSize":45,"bidSize":12,"askPrice":303.06,"bidPrice":302.74,"week52High":388.84,"week52Low":268.91,"changeRate5Day":-0.0302,"changeRate20Day":-0.065384,"changeRate60Day":-0.159273,"changeRateWTD":-0.021334,"changeRateMTD":-0.02989,"changeRateQTD":-0.02989,"changeRateYTD":-0.016473,"amount":630409452.424042,"eps":8.490719,"lyrEps":8.147003,"lyrPeRate":37.186165,"pbRate":17.819477,"volumeRatio":0.975054,"committee":-0.343284,"roa":0.050646,"roe":0.482317,"changeRate5Min":-0.001479,"earningDate":1792425600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.66,"divideRate":0.005479,"floatMarketCap":313500073008.1164,"shortable":3,"shares":1037562513,"floatShares":1034804658,"preHourTrading":{"tag":"盘前","latestPrice":299.57,"preClose":303.62,"latestTime":"09:29 EDT","volume":359066,"amount":108996100.097,"timestamp":1791466183305,"change":-4.050000000000011,"changeRate":-0.01333904222383246},"postHourTrading":{"tag":"盘后","latestPrice":303.67,"preClose":303.62,"latestTime":"19:56 EDT","volume":611276,"amount":185606461.372301,"timestamp":1791417384409,"change":0.05000000000001137,"changeRate":0.0001646795336275982},"overnightTrading":{"tag":"夜盘","latestPrice":301.5,"preClose":303.6199951171875,"latestTime":"20261008 04:00 EDT","volume":1417,"amount":430038,"timestamp":1791446402357,"change":-2.1199951171875,"changeRate":-0.006982396256113668},"impliedVol":0.3696,"impliedVolPercentile":0.6016},{"symbol":"SPMD","nameCN":"SPDR Portfolio S&P 400 Mid Cap ETF","changeRate":-0.002196,"change":-0.14,"latestPrice":63.62,"close":63.62,"volume":904246,"market":"US","high":63.98,"low":63.38,"preClose":63.76,"open":63.45,"turnoverRate":0.003185,"peRate":8.819562,"amplitude":0.00941,"marketValue":18061718000,"askSize":1565,"bidSize":2735,"askPrice":63.62,"bidPrice":63.61,"week52High":68.97,"week52Low":54.525,"changeRate5Day":-0.000942,"changeRate20Day":-0.016996,"changeRate60Day":-0.040133,"changeRateWTD":-0.010575,"changeRateMTD":0.009201,"changeRateQTD":0.009201,"changeRateYTD":0.098601,"amount":57568135.982338,"eps":7.21351,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.837278,"committee":0.43611,"roa":0,"roe":0,"changeRate5Min":-0.000942,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8416,"divideRate":0.013229,"floatMarketCap":18061718000,"shortable":3,"shares":283900000,"floatShares":283900000,"preHourTrading":{"tag":"盘前","latestPrice":63.76,"preClose":63.76,"latestTime":"08:47 EDT","volume":74,"amount":4718.24,"timestamp":1791463628065,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":63.75,"preClose":63.76,"latestTime":"19:30 EDT","volume":1586,"amount":101098.6906,"timestamp":1791415802795,"change":-0.00999999999999801,"changeRate":-0.00015683814303635524},"overnightTrading":{"tag":"夜盘","latestPrice":63.7599983215332,"preClose":63.7599983215332,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.132,"impliedVolPercentile":0.8008},{"symbol":"EXR","nameCN":"Extra Space Storage","changeRate":-0.00224,"change":-0.295,"latestPrice":131.405,"close":131.405,"volume":627306,"market":"US","high":131.93,"low":130.535,"preClose":131.7,"open":131.73,"turnoverRate":0.002992,"peRate":29.05,"amplitude":0.010592,"marketValue":27744545789.16,"askSize":12,"bidSize":274,"askPrice":131.47,"bidPrice":131.33,"week52High":158.88,"week52Low":125.71,"changeRate5Day":-0.012586,"changeRate20Day":-0.036973,"changeRate60Day":-0.091503,"changeRateWTD":-0.013846,"changeRateMTD":-0.000798,"changeRateQTD":-0.000798,"changeRateYTD":0.0091,"amount":82232938.211151,"eps":4.523408,"lyrEps":4.589999,"lyrPeRate":28.628547,"pbRate":2.092681,"volumeRatio":0.86171,"committee":0.916084,"roa":0.033584,"roe":0.069534,"changeRate5Min":0.002403,"earningDate":1793030400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.4803,"divideRate":0.049315,"floatMarketCap":27550436294.235,"shortable":3,"shares":211137672,"floatShares":209660487,"preHourTrading":{"tag":"盘前","latestPrice":132.21,"preClose":131.7,"latestTime":"08:32 EDT","volume":12,"amount":1585.5,"timestamp":1791462766068,"change":0.5100000000000193,"changeRate":0.0038724373576311264},"postHourTrading":{"tag":"盘后","latestPrice":131.7,"preClose":131.7,"latestTime":"19:32 EDT","volume":140405,"amount":18491328.72,"timestamp":1791415950733,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":129.91000366210938,"preClose":131.6999969482422,"latestTime":"20261008 04:00 EDT","volume":2,"amount":263,"timestamp":1791446402313,"change":-1.7899932861328125,"changeRate":-0.013591445160293177},"impliedVol":0.2805,"impliedVolPercentile":0.5817},{"symbol":"MDY","nameCN":"SPDR S&P MidCap 400 ETF Trust","changeRate":-0.002259,"change":-1.5,"latestPrice":662.44,"close":662.44,"volume":293549,"market":"US","high":666.235,"low":660.15,"preClose":663.94,"open":661.16,"turnoverRate":0.007651,"peRate":22.046581,"amplitude":0.009165,"marketValue":25416095156.48,"askSize":610,"bidSize":40,"askPrice":662.64,"bidPrice":662.51,"week52High":717.35,"week52Low":568.21,"changeRate5Day":-0.001417,"changeRate20Day":-0.016056,"changeRate60Day":-0.039232,"changeRateWTD":-0.010782,"changeRateMTD":0.008725,"changeRateQTD":0.008725,"changeRateYTD":0.098064,"amount":194597186.794922,"eps":30.047289,"lyrEps":30.047288,"lyrPeRate":22.046582,"pbRate":1.079781,"volumeRatio":0.618044,"committee":-0.304348,"roa":0.00759,"roe":0.050603,"changeRate5Min":-0.001086,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.81,"divideRate":0.01028,"floatMarketCap":25416095156.480003,"shortable":3,"shares":38367392,"floatShares":38367392,"preHourTrading":{"tag":"盘前","latestPrice":661.68,"preClose":663.94,"latestTime":"09:15 EDT","volume":13,"amount":8576.0701,"timestamp":1791465328118,"change":-2.2600000000001046,"changeRate":-0.0034039220411484538},"postHourTrading":{"tag":"盘后","latestPrice":663.94,"preClose":663.94,"latestTime":"19:30 EDT","volume":97379,"amount":64653805.12,"timestamp":1791415802763,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":663.9400024414062,"preClose":663.9400024414062,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.1751,"impliedVolPercentile":0.4861},{"symbol":"TOL","nameCN":"Toll Brothers","changeRate":-0.002316,"change":-0.31,"latestPrice":133.55,"close":133.55,"volume":388462,"market":"US","high":133.96,"low":131.2,"preClose":133.86,"open":132.625,"turnoverRate":0.004248,"peRate":10.704717,"amplitude":0.020619,"marketValue":12335746400,"askSize":30,"bidSize":77,"askPrice":133.67,"bidPrice":133.45,"week52High":168.36,"week52Low":123.145,"changeRate5Day":-0.020607,"changeRate20Day":0.008077,"changeRate60Day":-0.128207,"changeRateWTD":-0.0224,"changeRateMTD":-0.008905,"changeRateQTD":-0.008905,"changeRateYTD":-0.01235,"amount":51434749.267822,"eps":12.475808,"lyrEps":13.49,"lyrPeRate":9.899926,"pbRate":1.44603,"volumeRatio":0.687368,"committee":0.076923,"roa":0.069026,"roe":0.143926,"changeRate5Min":0.000824,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.02,"divideRate":0.007638,"floatMarketCap":12213516632.2,"shortable":3,"shares":92368000,"floatShares":91452764,"preHourTrading":{"tag":"盘前","latestPrice":132.62,"preClose":133.86,"latestTime":"09:19 EDT","volume":590,"amount":78377.547,"timestamp":1791465551707,"change":-1.240000000000009,"changeRate":-0.009263409532347295},"postHourTrading":{"tag":"盘后","latestPrice":133.86,"preClose":133.86,"latestTime":"19:55 EDT","volume":29577,"amount":3959157.538,"timestamp":1791417356222,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":133.86000061035156,"preClose":133.86000061035156,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.356,"impliedVolPercentile":0.239},{"symbol":"PNC","nameCN":"PNC Financial Services Group Inc","changeRate":-0.002332,"change":-0.5077,"latestPrice":217.2123,"close":217.2123,"volume":471541,"market":"US","high":217.55,"low":214.82,"preClose":217.72,"open":216.52,"turnoverRate":0.001189,"peRate":11.946521,"amplitude":0.012539,"marketValue":86768868898.4175,"askSize":10,"bidSize":2,"askPrice":217.35,"bidPrice":217.13,"week52High":258.96,"week52Low":176.88,"changeRate5Day":-0.016026,"changeRate20Day":-0.106049,"changeRate60Day":-0.145338,"changeRateWTD":-0.017272,"changeRateMTD":-0.022711,"changeRateQTD":-0.022711,"changeRateYTD":0.040638,"amount":101917569.131012,"eps":18.182055,"lyrEps":16.60606,"lyrPeRate":13.080303,"pbRate":1.492721,"volumeRatio":0.398395,"committee":-0.666667,"roa":0.013074,"roe":0.126228,"changeRate5Min":0.001486,"earningDate":1791993600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.8,"divideRate":0.031306,"floatMarketCap":86124713658.8787,"shortable":3,"shares":399465725,"floatShares":396500169,"preHourTrading":{"tag":"盘前","latestPrice":221,"preClose":217.72,"latestTime":"09:03 EDT","volume":300,"amount":65143.131,"timestamp":1791464610028,"change":3.280000000000001,"changeRate":0.015065221385265485},"postHourTrading":{"tag":"盘后","latestPrice":217.75,"preClose":217.72,"latestTime":"19:54 EDT","volume":270424,"amount":58876712.98,"timestamp":1791417244996,"change":0.030000000000001137,"changeRate":0.00013779165901157972},"overnightTrading":{"tag":"夜盘","latestPrice":217.72000122070312,"preClose":217.72000122070312,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.3003,"impliedVolPercentile":0.7888},{"symbol":"FROG","nameCN":"FrogAds, Inc.","changeRate":-0.002393,"change":-0.2349,"latestPrice":97.9151,"close":97.9151,"volume":348871,"market":"US","high":99.87,"low":97.45,"preClose":98.15,"open":97.6,"turnoverRate":0.00326,"peRate":0,"amplitude":0.024656,"marketValue":12043557300,"askSize":200,"bidSize":19,"askPrice":98.1,"bidPrice":97.69,"week52High":105.7598,"week52Low":34.05,"changeRate5Day":0.003331,"changeRate20Day":0.104513,"changeRate60Day":0.07269,"changeRateWTD":0.025289,"changeRateMTD":0.009018,"changeRateQTD":0.009018,"changeRateYTD":0.567645,"amount":34474359.45871,"eps":-0.36875,"lyrEps":-0.62,"lyrPeRate":0,"pbRate":12.536153,"volumeRatio":0.534409,"committee":-0.826484,"roa":-0.029146,"roe":-0.049321,"changeRate5Min":-0.00745,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10476915700,"shortable":3,"shares":123000000,"floatShares":107000000,"preHourTrading":{"tag":"盘前","latestPrice":98.22,"preClose":98.15,"latestTime":"09:18 EDT","volume":182,"amount":17981.3816,"timestamp":1791465538423,"change":0.06999999999999318,"changeRate":0.0007131940906774649},"postHourTrading":{"tag":"盘后","latestPrice":99.0555,"preClose":98.15,"latestTime":"19:53 EDT","volume":26921,"amount":2643035.26,"timestamp":1791417204258,"change":0.9054999999999893,"changeRate":0.009225674987264282},"overnightTrading":{"tag":"夜盘","latestPrice":98.5,"preClose":98.1500015258789,"latestTime":"20261008 04:00 EDT","volume":305,"amount":30103,"timestamp":1791446402233,"change":0.34999847412109375,"changeRate":0.003565954851552506},"impliedVol":0.7755,"impliedVolPercentile":0.6972},{"symbol":"IWN","nameCN":"iShares Russell 2000 Value ETF","changeRate":-0.002428,"change":-0.51,"latestPrice":209.51,"close":209.51,"volume":390401,"market":"US","high":210.165,"low":208.18,"preClose":210.02,"open":208.94,"turnoverRate":0.005942,"peRate":17.365463,"amplitude":0.009451,"marketValue":13764807000,"askSize":80,"bidSize":500,"askPrice":209.56,"bidPrice":209.5,"week52High":227.86,"week52Low":168.75,"changeRate5Day":-0.004939,"changeRate20Day":-0.043202,"changeRate60Day":-0.053233,"changeRateWTD":-0.013328,"changeRateMTD":0.000286,"changeRateQTD":0.000286,"changeRateYTD":0.156172,"amount":81708047.280899,"eps":12.064752,"lyrEps":43.508449,"lyrPeRate":4.815387,"pbRate":1.104629,"volumeRatio":0.765859,"committee":0.630769,"roa":0.010147,"roe":0.244233,"changeRate5Min":0.00153,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2553,"divideRate":0.015538,"floatMarketCap":13764807000,"shortable":3,"shares":65700000,"floatShares":65700000,"preHourTrading":{"tag":"盘前","latestPrice":208.94,"preClose":210.02,"latestTime":"09:29 EDT","volume":115,"amount":24043.9999,"timestamp":1791466199999,"change":-1.0800000000000125,"changeRate":-0.005142367393581623},"postHourTrading":{"tag":"盘后","latestPrice":210.02,"preClose":210.02,"latestTime":"19:30 EDT","volume":2418,"amount":507827.63,"timestamp":1791415802603,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":210.02000427246094,"preClose":210.02000427246094,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.2014,"impliedVolPercentile":0.4502},{"symbol":"EVUS","nameCN":"ISHARES ESG AWARE MSCI USA VALUE ETF","changeRate":-0.002454,"change":-0.09,"latestPrice":36.58,"close":36.58,"volume":14801,"market":"US","high":36.67,"low":36.51,"preClose":36.67,"open":36.67,"turnoverRate":0.001429,"peRate":0,"amplitude":0.004363,"marketValue":378968800,"askSize":600,"bidSize":900,"askPrice":36.58,"bidPrice":36.56,"week52High":37.56,"week52Low":30.56,"changeRate5Day":0.006327,"changeRate20Day":-0.003813,"changeRate60Day":0.029263,"changeRateWTD":0.003154,"changeRateMTD":0.008825,"changeRateQTD":0.008825,"changeRateYTD":0.141698,"amount":541696.364258,"eps":-0.000012,"lyrEps":-0.000018,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.551285,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5244,"divideRate":0.014336,"floatMarketCap":378968800,"shortable":3,"shares":10360000,"floatShares":10360000,"postHourTrading":{"tag":"盘后","latestPrice":36.67,"preClose":36.67,"latestTime":"19:30 EDT","volume":12,"amount":440.04,"timestamp":1791415802828,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"XYL","nameCN":"Xylem","changeRate":-0.002455,"change":-0.25,"latestPrice":101.57,"close":101.57,"volume":739434,"market":"US","high":102.1,"low":100.7,"preClose":101.82,"open":101.86,"turnoverRate":0.003193,"peRate":24.166565,"amplitude":0.01375,"marketValue":23715255494.84,"askSize":13,"bidSize":1,"askPrice":101.61,"bidPrice":101.52,"week52High":154.27,"week52Low":98.58,"changeRate5Day":0.00684,"changeRate20Day":-0.046739,"changeRate60Day":-0.163551,"changeRateWTD":-0.002161,"changeRateMTD":0.002962,"changeRateQTD":0.002962,"changeRateYTD":-0.254149,"amount":74864973.328949,"eps":4.202914,"lyrEps":3.92,"lyrPeRate":25.910714,"pbRate":2.275718,"volumeRatio":0.521064,"committee":-0.857143,"roa":0.051146,"roe":0.091831,"changeRate5Min":-0.000295,"earningDate":1793030400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.66,"divideRate":0.016343,"floatMarketCap":23524109286.719997,"shortable":3,"shares":233486812,"floatShares":231604896,"preHourTrading":{"tag":"盘前","latestPrice":101.82,"preClose":101.82,"latestTime":"09:29 EDT","volume":539,"amount":54802.1243,"timestamp":1791466182077,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":101.82,"preClose":101.82,"latestTime":"19:58 EDT","volume":42237,"amount":4300657.57,"timestamp":1791417525507,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":101.58999633789062,"preClose":101.81999969482422,"latestTime":"20261008 04:00 EDT","volume":21,"amount":2139,"timestamp":1791446402268,"change":-0.23000335693359375,"changeRate":-0.002258921210203907},"impliedVol":0.3732,"impliedVolPercentile":0.9323},{"symbol":"CCL","nameCN":"Carnival","changeRate":-0.002486,"change":-0.065,"latestPrice":26.085,"close":26.085,"volume":7452728,"market":"US","high":26.21,"low":25.51,"preClose":26.15,"open":25.59,"turnoverRate":0.005864,"peRate":11.496568,"amplitude":0.026769,"marketValue":35074155214.965,"askSize":172,"bidSize":577,"askPrice":26.09,"bidPrice":26.08,"week52High":34.03,"week52Low":21.45,"changeRate5Day":0.040487,"changeRate20Day":0.160881,"changeRate60Day":-0.018992,"changeRateWTD":0.012616,"changeRateMTD":0.062958,"changeRateQTD":0.062958,"changeRateYTD":-0.145874,"amount":192821582.526749,"eps":2.268938,"lyrEps":2.019258,"lyrPeRate":12.918112,"pbRate":2.4721,"volumeRatio":0.61757,"committee":0.737705,"roa":0.053952,"roe":0.239984,"changeRate5Min":-0.000958,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.45,"divideRate":0.017251,"floatMarketCap":33154035000,"shortable":3,"shares":1344610129,"floatShares":1271000000,"preHourTrading":{"tag":"盘前","latestPrice":25.58,"preClose":26.15,"latestTime":"09:27 EDT","volume":374006,"amount":9615406.27538,"timestamp":1791466078368,"change":-0.5700000000000003,"changeRate":-0.02179732313575527},"postHourTrading":{"tag":"盘后","latestPrice":26.209,"preClose":26.15,"latestTime":"19:55 EDT","volume":369147,"amount":9654779.5848,"timestamp":1791417357882,"change":0.05900000000000105,"changeRate":0.00225621414913962},"overnightTrading":{"tag":"夜盘","latestPrice":25.829999923706055,"preClose":26.149999618530273,"latestTime":"20261008 04:00 EDT","volume":29094,"amount":756101,"timestamp":1791446402392,"change":-0.31999969482421875,"changeRate":-0.012237082198558132},"impliedVol":0.4096,"impliedVolPercentile":0.0876}]}}}