US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

PTP

1,842.73

-20.7133-1.11%

Number of Gainers:7

Number of Losers:23

Number of Flat:6

PE:- -

High:1,864.24

Open:1,863.20

Low:1,828.38

Close:1,863.45

Volume:26.08M

Turnover:926.87M

Market Cap:351.61B

Float Cap:219.05B

Loading ...

Constituent

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

Cheniere Energy Partners LP US CQP	63.44	-0.83%	-0.5300	135.96K	8.56M	30.71B
FTAIM US FTAIM	26.8001	-0.89%	-0.2399	3K	88.65K	69.68M
Global Indemnity PLC US GBLI	23.815	-0.89%	-0.2150	7K	177.58K	347.92M
Enterprise Products Partners LP US EPD	36.91	-0.94%	-0.3500	2.06M	76.19M	79.85B
Westlake Chemical Partners LP US WLKP	21.38	-0.97%	-0.2100	15.59K	334.30K	753.56M
Global Partners LP US GLP	47.09	-1.07%	-0.5100	87.48K	4.09M	1.60B
USA Compression Partners LP US USAC	25.52	-1.24%	-0.3200	170.39K	4.35M	3.70B
MPLX LP US MPLX	57.05	-1.25%	-0.7200	1.11M	63.28M	58.02B
Energy Transfer LP US ET	20.48	-1.25%	-0.2600	10.07M	204.59M	70.31B
Belpointe PREP LLC US OZ	40.45	-1.29%	-0.5300	36.12K	1.47M	163.97M
Sunoco LP US SUN	71.99	-1.33%	-0.9700	572.92K	41.27M	14.72B
Western Midstream Operating, LP. US WES	45.55	-1.36%	-0.6300	851.23K	38.80M	18.81B
FTAI AVIATION LTD US FTAI	174.83	-2.57%	-4.6100	1.70M	297.41M	17.93B
NGL Energy Partners LP US NGL	15.23	-2.87%	-0.4500	141.23K	2.16M	1.89B
Six Flags Entertainment Corporation US FUN	11.63	-3.73%	-0.4500	3.88M	45.04M	1.19B
Martin Midstream Partners LP US MMLP	1.86	-5.10%	-0.1000	146.39K	283.69K	72.64M

{"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/BK4590?page=2"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4590","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4590\",,,,,undefined,":{"symbol":"BK4590","market":"US","secType":"PLATE","nameCN":"PTP","latestPrice":1842.7332,"timestamp":1791403199999,"preClose":1863.4464,"halted":0,"volume":26084270,"delay":0,"changeRate":-0.011116,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-20.713257,"latestTime":"10-07 16:00:00 EDT","open":1863.2028,"high":1864.2449,"low":1828.3795,"amount":926865144.480702,"amplitude":0.019247,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1791446400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":3.686502,"peRate":14.397163,"turnoverRate":0.003593,"increases":7,"decrements":23,"flats":6,"marketCap":351606727443,"floatMarketCap":219049041392},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4590\",,,,,undefined,":{"symbol":"BK4590","high":1864.2449,"amplitude":0.019247,"preClose":1863.4464,"low":1828.3795,"pbRate":"3.686502","latestPrice":1842.7332,"volume":26084270,"delay":0,"open":1863.2028,"prevYearClose":1575.9897,"prevWeekClose":1824.3789,"prevMonthClose":1788.7632,"prevQuarterClose":1788.7632,"fiveDayClose":1788.7632,"twentyDayClose":1958.8595,"sixtyDayClose":1847.0084,"secType":"PLATE","market":"US","turnoverRate":0.003593,"peRate":14.397163,"marketCap":351606727443,"floatMarketCap":219049041392,"timestamp":1791403199999,"nameCN":"PTP"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4590\",,,,undefined,":{"bkCode":"BK4590","up":7,"down":23,"flat":6},"@#url:\"https://hq.skytigris.cn/market/quote/BK4590\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"CQP","nameCN":"Cheniere Energy Partners LP","changeRate":-0.008285,"change":-0.53,"latestPrice":63.44,"close":63.44,"volume":135957,"market":"US","high":64.02,"low":61.54,"preClose":63.97,"open":64.02,"turnoverRate":0.003386,"peRate":11.501192,"amplitude":0.038768,"marketValue":30708298403.12,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":71.25,"week52Low":49.53,"changeRate5Day":0.042392,"changeRate20Day":-0.092548,"changeRate60Day":-0.015976,"changeRateWTD":0.034741,"changeRateMTD":0.042392,"changeRateQTD":0.042392,"changeRateYTD":0.186238,"amount":8561027.821976,"eps":5.51595,"lyrEps":5.17,"lyrPeRate":12.270793,"pbRate":-80.813936,"volumeRatio":1.269592,"roa":0.139631,"roe":15.169082,"changeRate5Min":-0.001338,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2689,"divideRate":0.051527,"floatMarketCap":2547168972.4,"shortable":3,"shares":484052623,"floatShares":40150835,"hourTrading":{"tag":"盘后","latestPrice":63.44,"preClose":63.44,"latestTime":"19:54 EDT","volume":1917,"amount":121595.1202,"timestamp":1791417267743,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":63.44,"preClose":63.44,"latestTime":"19:54 EDT","volume":1917,"amount":121595.1202,"timestamp":1791417267743,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":63.439998626708984,"preClose":63.439998626708984,"latestTime":"20261007 21:26 EDT","volume":0,"amount":0,"timestamp":1791422784051,"change":0,"changeRate":0},"impliedVol":0.3709,"impliedVolPercentile":0.8645},{"symbol":"FTAIM","nameCN":"FTAIM","changeRate":-0.008872,"change":-0.2399,"latestPrice":26.8001,"close":26.8001,"volume":3301,"market":"US","high":27.1,"low":26.73,"preClose":27.04,"open":27.1,"turnoverRate":0.00127,"peRate":5.833718,"amplitude":0.013683,"marketValue":69680260,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":27.81,"week52Low":26.3,"changeRate5Day":-0.013614,"changeRate20Day":-0.013069,"changeRate60Day":-0.020468,"changeRateWTD":-0.013251,"changeRateMTD":-0.013614,"changeRateQTD":-0.013614,"changeRateYTD":-0.013614,"amount":88653.000053,"eps":4.594,"lyrEps":-0.315928,"lyrPeRate":0,"pbRate":0.172493,"volumeRatio":2.055673,"roa":0.114067,"roe":1.74458,"changeRate5Min":0,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.375,"divideRate":0.088619,"floatMarketCap":69680260,"shortable":3,"shares":2600000,"floatShares":2600000,"hourTrading":{"tag":"盘后","latestPrice":26.8001,"preClose":26.8001,"latestTime":"16:10 EDT","volume":6,"amount":161.16,"timestamp":1791403804258,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":26.8001,"preClose":26.8001,"latestTime":"16:10 EDT","volume":6,"amount":161.16,"timestamp":1791403804258,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"GBLI","nameCN":"Global Indemnity PLC","changeRate":-0.008947,"change":-0.215,"latestPrice":23.815,"close":23.815,"volume":7465,"market":"US","high":24.4999,"low":23.625,"preClose":24.03,"open":24.4999,"turnoverRate":0.001208,"peRate":10.083236,"amplitude":0.036409,"marketValue":347916359.505,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":30.5,"week52Low":23.5141,"changeRate5Day":-0.027959,"changeRate20Day":-0.139942,"changeRate60Day":-0.127336,"changeRateWTD":-0.021971,"changeRateMTD":-0.027959,"changeRateQTD":-0.027959,"changeRateYTD":-0.160853,"amount":177582.788658,"eps":2.361841,"lyrEps":1.75,"lyrPeRate":13.608571,"pbRate":0.492168,"volumeRatio":1.179678,"roa":0.016478,"roe":0.048792,"changeRate5Min":0.005913,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4001,"divideRate":0.058791,"floatMarketCap":147174318.5,"shortable":3,"shares":14609127,"floatShares":6179900,"hourTrading":{"tag":"盘后","latestPrice":23.815,"preClose":23.815,"latestTime":"19:30 EDT","volume":10,"amount":238.15,"timestamp":1791415800780,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":23.815,"preClose":23.815,"latestTime":"19:30 EDT","volume":10,"amount":238.15,"timestamp":1791415800780,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":23.815000534057617,"preClose":23.815000534057617,"latestTime":"20261007 21:26 EDT","volume":0,"amount":0,"timestamp":1791422784054,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"EPD","nameCN":"Enterprise Products Partners LP","changeRate":-0.009393,"change":-0.35,"latestPrice":36.91,"close":36.91,"volume":2062740,"market":"US","high":37.415,"low":36.785,"preClose":37.26,"open":37.37,"turnoverRate":0.001428,"peRate":12.783765,"amplitude":0.016908,"marketValue":79848179955.5,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":40.165,"week52Low":30.01,"changeRate5Day":0.036507,"changeRate20Day":-0.061292,"changeRate60Day":-0.021733,"changeRateWTD":0.020177,"changeRateMTD":0.036507,"changeRateQTD":0.036507,"changeRateYTD":0.151279,"amount":76186927.033768,"eps":2.887256,"lyrEps":2.657221,"lyrPeRate":13.890452,"pbRate":2.639784,"volumeRatio":0.589708,"roa":0.059202,"roe":0.208523,"changeRate5Min":0.000813,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.205,"divideRate":0.05974,"floatMarketCap":53334903013.56999,"shortable":3,"shares":2163321050,"floatShares":1444998727,"hourTrading":{"tag":"盘后","latestPrice":36.96,"preClose":36.91,"latestTime":"19:53 EDT","volume":230475,"amount":8506843.1415,"timestamp":1791417197622,"change":0.05000000000000426,"changeRate":0.0013546464372799856},"preHourTrading":{"tag":"盘前","latestPrice":37.45,"preClose":37.26,"latestTime":"09:23 EDT","volume":598,"amount":22360.371748,"timestamp":1791379406267,"change":0.19000000000000483,"changeRate":0.005099302200751606},"postHourTrading":{"tag":"盘后","latestPrice":36.96,"preClose":36.91,"latestTime":"19:53 EDT","volume":230475,"amount":8506843.1415,"timestamp":1791417197622,"change":0.05000000000000426,"changeRate":0.0013546464372799856},"overnightTrading":{"tag":"夜盘","latestPrice":36.90999984741211,"preClose":36.90999984741211,"latestTime":"20261007 21:26 EDT","volume":0,"amount":0,"timestamp":1791422784062,"change":0,"changeRate":0},"impliedVol":0.2009,"impliedVolPercentile":0.5179},{"symbol":"WLKP","nameCN":"Westlake Chemical Partners LP","changeRate":-0.009727,"change":-0.21,"latestPrice":21.38,"close":21.38,"volume":15588,"market":"US","high":21.6823,"low":21.31,"preClose":21.59,"open":21.5,"turnoverRate":0.000802,"peRate":13.08255,"amplitude":0.017244,"marketValue":753556893.02,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":23.88,"week52Low":17.75,"changeRate5Day":0.008491,"changeRate20Day":-0.013383,"changeRate60Day":-0.029946,"changeRateWTD":0.005172,"changeRateMTD":0.008491,"changeRateQTD":0.008491,"changeRateYTD":0.125263,"amount":334296.131699,"eps":1.634238,"lyrEps":1.38,"lyrPeRate":15.492754,"pbRate":2.844764,"volumeRatio":0.48391,"roa":0.17608,"roe":0.41796,"changeRate5Min":-0.005119,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.887,"divideRate":0.08826,"floatMarketCap":415550232,"shortable":3,"shares":35245879,"floatShares":19436400,"hourTrading":{"tag":"盘后","latestPrice":21.38,"preClose":21.38,"latestTime":"19:30 EDT","volume":20,"amount":428.384,"timestamp":1791415806766,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":21.59,"preClose":21.59,"latestTime":"07:35 EDT","volume":1,"amount":21.59,"timestamp":1791372932658,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":21.38,"preClose":21.38,"latestTime":"19:30 EDT","volume":20,"amount":428.384,"timestamp":1791415806766,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":21.3799991607666,"preClose":21.3799991607666,"latestTime":"20261007 21:26 EDT","volume":0,"amount":0,"timestamp":1791422784099,"change":0,"changeRate":0},"impliedVol":0.3173,"impliedVolPercentile":0.6295},{"symbol":"GLP","nameCN":"Global Partners LP","changeRate":-0.010714,"change":-0.51,"latestPrice":47.09,"close":47.09,"volume":87482,"market":"US","high":47.6816,"low":46.145,"preClose":47.6,"open":47.1,"turnoverRate":0.003161,"peRate":9.635701,"amplitude":0.032282,"marketValue":1600851061.67,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":54.29,"week52Low":39.58,"changeRate5Day":0.017063,"changeRate20Day":-0.119319,"changeRate60Day":-0.034249,"changeRateWTD":0.004051,"changeRateMTD":0.017063,"changeRateQTD":0.017063,"changeRateYTD":0.125209,"amount":4094951.78054,"eps":4.887034,"lyrEps":2.11,"lyrPeRate":22.317536,"pbRate":2.383918,"volumeRatio":1.372056,"roa":0.052483,"roe":0.272085,"changeRate5Min":-0.008527,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.055,"divideRate":0.064876,"floatMarketCap":1303176853.66,"shortable":3,"shares":33995563,"floatShares":27674174,"hourTrading":{"tag":"盘后","latestPrice":47.09,"preClose":47.09,"latestTime":"19:30 EDT","volume":2429,"amount":114381.61,"timestamp":1791415805804,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":47.09,"preClose":47.09,"latestTime":"19:30 EDT","volume":2429,"amount":114381.61,"timestamp":1791415805804,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":47.09000015258789,"preClose":47.09000015258789,"latestTime":"20261007 21:26 EDT","volume":0,"amount":0,"timestamp":1791422784068,"change":0,"changeRate":0},"impliedVol":0.3596,"impliedVolPercentile":0.6733},{"symbol":"USAC","nameCN":"USA Compression Partners LP","changeRate":-0.012384,"change":-0.32,"latestPrice":25.52,"close":25.52,"volume":170391,"market":"US","high":26.0999,"low":25.3,"preClose":25.84,"open":25.72,"turnoverRate":0.001951,"peRate":23.747732,"amplitude":0.030956,"marketValue":3700400000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":30.55,"week52Low":21.85,"changeRate5Day":0.026136,"changeRate20Day":-0.078035,"changeRate60Day":-0.058303,"changeRateWTD":0.003934,"changeRateMTD":0.026136,"changeRateQTD":0.026136,"changeRateYTD":0.109565,"amount":4350969.908455,"eps":1.074629,"lyrEps":0.85,"lyrPeRate":30.023529,"pbRate":-311.702113,"volumeRatio":0.606667,"roa":0.07146,"roe":1.223511,"changeRate5Min":-0.000587,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.1008,"divideRate":0.08232,"floatMarketCap":2229072472,"shortable":3,"shares":145000000,"floatShares":87346100,"hourTrading":{"tag":"盘后","latestPrice":25.52,"preClose":25.52,"latestTime":"19:39 EDT","volume":22,"amount":561.38,"timestamp":1791416373076,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":26.44,"preClose":25.84,"latestTime":"09:05 EDT","volume":2,"amount":52.88,"timestamp":1791378325542,"change":0.6000000000000014,"changeRate":0.023219814241486125},"postHourTrading":{"tag":"盘后","latestPrice":25.52,"preClose":25.52,"latestTime":"19:39 EDT","volume":22,"amount":561.38,"timestamp":1791416373076,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":25.520000457763672,"preClose":25.520000457763672,"latestTime":"20261007 21:26 EDT","volume":0,"amount":0,"timestamp":1791422784085,"change":0,"changeRate":0},"impliedVol":0.3833,"impliedVolPercentile":0.8845},{"symbol":"MPLX","nameCN":"MPLX LP","changeRate":-0.012463,"change":-0.72,"latestPrice":57.05,"close":57.05,"volume":1106539,"market":"US","high":57.9271,"low":56.88,"preClose":57.77,"open":57.86,"turnoverRate":0.00303,"peRate":12.275895,"amplitude":0.018125,"marketValue":58023566921.6,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":60.95,"week52Low":47.8,"changeRate5Day":0.012962,"changeRate20Day":-0.052798,"changeRate60Day":0.009556,"changeRateWTD":0.011884,"changeRateMTD":0.012962,"changeRateQTD":0.012962,"changeRateYTD":0.068953,"amount":63283014.543736,"eps":4.647319,"lyrEps":4.82,"lyrPeRate":11.8361,"pbRate":4.136563,"volumeRatio":0.876671,"roa":0.072531,"roe":0.336878,"changeRate5Min":-0.002012,"earningDate":1793635200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.306,"divideRate":0.075478,"floatMarketCap":20833364394.5,"shortable":3,"shares":1017065152,"floatShares":365177290,"hourTrading":{"tag":"盘后","latestPrice":57.1,"preClose":57.05,"latestTime":"19:48 EDT","volume":9457,"amount":541011.7575,"timestamp":1791416902967,"change":0.05000000000000426,"changeRate":0.0008764241893076996},"preHourTrading":{"tag":"盘前","latestPrice":57.9315,"preClose":57.77,"latestTime":"09:07 EDT","volume":416,"amount":23965.849024,"timestamp":1791378458582,"change":0.16149999999999665,"changeRate":0.0027955686342391664},"postHourTrading":{"tag":"盘后","latestPrice":57.1,"preClose":57.05,"latestTime":"19:48 EDT","volume":9457,"amount":541011.7575,"timestamp":1791416902967,"change":0.05000000000000426,"changeRate":0.0008764241893076996},"overnightTrading":{"tag":"夜盘","latestPrice":57.04999923706055,"preClose":57.04999923706055,"latestTime":"20261007 21:26 EDT","volume":0,"amount":0,"timestamp":1791422784102,"change":0,"changeRate":0},"impliedVol":0.2438,"impliedVolPercentile":0.6056},{"symbol":"ET","nameCN":"Energy Transfer LP","changeRate":-0.012536,"change":-0.26,"latestPrice":20.48,"close":20.48,"volume":10066130,"market":"US","high":20.77,"low":20.15,"preClose":20.74,"open":20.76,"turnoverRate":0.003261,"peRate":14.024803,"amplitude":0.029894,"marketValue":70307840000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":21.84,"week52Low":16.18,"changeRate5Day":0.035913,"changeRate20Day":-0.055351,"changeRate60Day":0.020429,"changeRateWTD":0.000489,"changeRateMTD":0.035913,"changeRateQTD":0.035913,"changeRateYTD":0.241965,"amount":204590125.608654,"eps":1.46027,"lyrEps":1.21,"lyrPeRate":16.92562,"pbRate":2.198769,"volumeRatio":1.057278,"roa":0.050614,"roe":0.14562,"changeRate5Min":0.002938,"earningDate":1793635200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.345,"divideRate":0.065674,"floatMarketCap":63221760000,"shortable":3,"shares":3433000000,"floatShares":3087000000,"hourTrading":{"tag":"盘后","latestPrice":20.4885,"preClose":20.48,"latestTime":"19:58 EDT","volume":36610,"amount":749871.565905,"timestamp":1791417529474,"change":0.008499999999997954,"changeRate":0.0004150390624999001},"preHourTrading":{"tag":"盘前","latestPrice":20.7,"preClose":20.74,"latestTime":"09:29 EDT","volume":32803,"amount":679649.29336,"timestamp":1791379757567,"change":-0.03999999999999915,"changeRate":-0.0019286403085824085},"postHourTrading":{"tag":"盘后","latestPrice":20.4885,"preClose":20.48,"latestTime":"19:58 EDT","volume":36610,"amount":749871.565905,"timestamp":1791417529474,"change":0.008499999999997954,"changeRate":0.0004150390624999001},"overnightTrading":{"tag":"夜盘","latestPrice":20.479999542236328,"preClose":20.479999542236328,"latestTime":"20261007 21:26 EDT","volume":0,"amount":0,"timestamp":1791422784055,"change":0,"changeRate":0},"impliedVol":0.2269,"impliedVolPercentile":0.4064},{"symbol":"OZ","nameCN":"Belpointe PREP LLC","changeRate":-0.012933,"change":-0.53,"latestPrice":40.45,"close":40.45,"volume":36118,"market":"US","high":41.07,"low":40.25,"preClose":40.98,"open":40.83,"turnoverRate":0.009139,"peRate":0,"amplitude":0.02001,"marketValue":163972165,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":68.9999,"week52Low":40.18,"changeRate5Day":-0.013896,"changeRate20Day":-0.154121,"changeRate60Day":-0.113813,"changeRateWTD":-0.011002,"changeRateMTD":-0.013896,"changeRateQTD":-0.013896,"changeRateYTD":-0.377979,"amount":1465079.499901,"eps":-10.900014,"lyrEps":-10.172487,"lyrPeRate":0,"pbRate":0.638499,"volumeRatio":2.158825,"roa":-0.023086,"roe":-0.159295,"changeRate5Min":-0.000741,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":159860584.3,"shortable":3,"shares":4053700,"floatShares":3952054,"hourTrading":{"tag":"盘后","latestPrice":40.45,"preClose":40.45,"latestTime":"19:30 EDT","volume":9,"amount":363.65,"timestamp":1791415802071,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":40.45,"preClose":40.45,"latestTime":"19:30 EDT","volume":9,"amount":363.65,"timestamp":1791415802071,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":40.45000076293945,"preClose":40.45000076293945,"latestTime":"20261007 21:26 EDT","volume":0,"amount":0,"timestamp":1791422784058,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"SUN","nameCN":"Sunoco LP","changeRate":-0.013295,"change":-0.97,"latestPrice":71.99,"close":71.99,"volume":572921,"market":"US","high":73.64,"low":71,"preClose":72.96,"open":73.64,"turnoverRate":0.005335,"peRate":15.891831,"amplitude":0.036184,"marketValue":14724908173.78,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":80.22,"week52Low":48.6,"changeRate5Day":-0.012076,"changeRate20Day":-0.07456,"changeRate60Day":-0.004701,"changeRateWTD":-0.036665,"changeRateMTD":-0.012076,"changeRateQTD":-0.012076,"changeRateYTD":0.373593,"amount":41272586.821594,"eps":4.53,"lyrEps":2.279999,"lyrPeRate":31.574575,"pbRate":2.15245,"volumeRatio":0.921307,"roa":0.054955,"roe":0.18658,"changeRate5Min":-0.004701,"earningDate":1793635200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.8441,"divideRate":0.053398,"floatMarketCap":7731519172.73,"shortable":3,"shares":204541022,"floatShares":107397127,"hourTrading":{"tag":"盘后","latestPrice":71.75,"preClose":71.99,"latestTime":"19:30 EDT","volume":243,"amount":17444.522,"timestamp":1791415802536,"change":-0.23999999999999488,"changeRate":-0.003333796360605569},"preHourTrading":{"tag":"盘前","latestPrice":73.07,"preClose":72.96,"latestTime":"09:08 EDT","volume":201,"amount":14686.95945,"timestamp":1791378509633,"change":0.10999999999999943,"changeRate":0.0015076754385964836},"postHourTrading":{"tag":"盘后","latestPrice":71.75,"preClose":71.99,"latestTime":"19:30 EDT","volume":243,"amount":17444.522,"timestamp":1791415802536,"change":-0.23999999999999488,"changeRate":-0.003333796360605569},"overnightTrading":{"tag":"夜盘","latestPrice":71.98999786376953,"preClose":71.98999786376953,"latestTime":"20261007 21:26 EDT","volume":0,"amount":0,"timestamp":1791422784047,"change":0,"changeRate":0},"impliedVol":0.3173,"impliedVolPercentile":0.8685},{"symbol":"WES","nameCN":"Western Midstream Operating, LP.","changeRate":-0.013642,"change":-0.63,"latestPrice":45.55,"close":45.55,"volume":851233,"market":"US","high":46.3995,"low":45.31,"preClose":46.18,"open":46.24,"turnoverRate":0.003249,"peRate":14.374572,"amplitude":0.023592,"marketValue":18812150000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":50.07,"week52Low":36.9,"changeRate5Day":0.026595,"changeRate20Day":-0.075877,"changeRate60Day":-0.008057,"changeRateWTD":0.01765,"changeRateMTD":0.026595,"changeRateQTD":0.026595,"changeRateYTD":0.153165,"amount":38798373.663624,"eps":3.16879,"lyrEps":2.98,"lyrPeRate":15.285235,"pbRate":4.422435,"volumeRatio":0.90762,"roa":0.074919,"roe":0.34113,"changeRate5Min":-0.004263,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.68,"divideRate":0.08079,"floatMarketCap":11934100000,"shortable":3,"shares":413000000,"floatShares":262000000,"hourTrading":{"tag":"盘后","latestPrice":45.74,"preClose":45.55,"latestTime":"19:30 EDT","volume":6119,"amount":278785.705,"timestamp":1791415806383,"change":0.19000000000000483,"changeRate":0.004171240395170249},"preHourTrading":{"tag":"盘前","latestPrice":46.42,"preClose":46.18,"latestTime":"08:28 EDT","volume":30,"amount":1391.94,"timestamp":1791376082455,"change":0.240000000000002,"changeRate":0.005197055002165483},"postHourTrading":{"tag":"盘后","latestPrice":45.74,"preClose":45.55,"latestTime":"19:30 EDT","volume":6119,"amount":278785.705,"timestamp":1791415806383,"change":0.19000000000000483,"changeRate":0.004171240395170249},"overnightTrading":{"tag":"夜盘","latestPrice":45.54999923706055,"preClose":45.54999923706055,"latestTime":"20261007 21:26 EDT","volume":0,"amount":0,"timestamp":1791422784064,"change":0,"changeRate":0},"impliedVol":0.2358,"impliedVolPercentile":0.7291},{"symbol":"FTAI","nameCN":"FTAI AVIATION LTD","changeRate":-0.025691,"change":-4.61,"latestPrice":174.83,"close":174.83,"volume":1695844,"market":"US","high":178.41,"low":169.97,"preClose":179.44,"open":175.5,"turnoverRate":0.016794,"peRate":38.16208,"amplitude":0.047035,"marketValue":17932824477.75,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":323.51,"week52Low":149.5,"changeRate5Day":0.046698,"changeRate20Day":-0.056248,"changeRate60Day":-0.152216,"changeRateWTD":0.046698,"changeRateMTD":0.046698,"changeRateQTD":0.046698,"changeRateYTD":-0.111862,"amount":297409262.536621,"eps":4.581249,"lyrEps":4.599999,"lyrPeRate":38.00653,"pbRate":44.392465,"volumeRatio":1.354137,"roa":0.114067,"roe":1.74458,"changeRate5Min":-0.000457,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7,"divideRate":0.009724,"floatMarketCap":17653762055.56,"shortable":3,"shares":102572925,"floatShares":100976732,"hourTrading":{"tag":"盘后","latestPrice":177.37,"preClose":174.83,"latestTime":"19:58 EDT","volume":56965,"amount":9959330.0514,"timestamp":1791417529898,"change":2.539999999999992,"changeRate":0.014528399016187106},"preHourTrading":{"tag":"盘前","latestPrice":176.26,"preClose":179.44,"latestTime":"09:26 EDT","volume":973,"amount":171200.20624,"timestamp":1791379592547,"change":-3.180000000000007,"changeRate":-0.017721801159161873},"postHourTrading":{"tag":"盘后","latestPrice":177.37,"preClose":174.83,"latestTime":"19:58 EDT","volume":56965,"amount":9959330.0514,"timestamp":1791417529898,"change":2.539999999999992,"changeRate":0.014528399016187106},"overnightTrading":{"tag":"夜盘","latestPrice":174.8300018310547,"preClose":174.8300018310547,"latestTime":"20261007 21:26 EDT","volume":0,"amount":0,"timestamp":1791422784071,"change":0,"changeRate":0},"impliedVol":0.6717,"impliedVolPercentile":0.6733},{"symbol":"NGL","nameCN":"NGL Energy Partners LP","changeRate":-0.028699,"change":-0.45,"latestPrice":15.23,"close":15.23,"volume":141232,"market":"US","high":15.66,"low":15.06,"preClose":15.68,"open":15.55,"turnoverRate":0.001237,"peRate":0,"amplitude":0.038265,"marketValue":1892630577,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":19.0581,"week52Low":6.0211,"changeRate5Day":0.033243,"changeRate20Day":-0.140034,"changeRate60Day":-0.008464,"changeRateWTD":-0.065071,"changeRateMTD":0.033243,"changeRateQTD":0.033243,"changeRateYTD":0.523,"amount":2158704.564651,"eps":-2.801686,"lyrEps":-3.190286,"lyrPeRate":0,"pbRate":2.798927,"volumeRatio":0.496107,"roa":0.061908,"roe":-0.376582,"changeRate5Min":-0.001966,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1738814978.78,"shortable":3,"shares":124269900,"floatShares":114170386,"hourTrading":{"tag":"盘后","latestPrice":15.23,"preClose":15.23,"latestTime":"19:30 EDT","volume":170,"amount":2581.635,"timestamp":1791415806718,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":15.5,"preClose":15.68,"latestTime":"04:12 EDT","volume":100,"amount":1550,"timestamp":1791360722717,"change":-0.17999999999999972,"changeRate":-0.011479591836734675},"postHourTrading":{"tag":"盘后","latestPrice":15.23,"preClose":15.23,"latestTime":"19:30 EDT","volume":170,"amount":2581.635,"timestamp":1791415806718,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":15.229999542236328,"preClose":15.229999542236328,"latestTime":"20261007 21:26 EDT","volume":0,"amount":0,"timestamp":1791422784093,"change":0,"changeRate":0},"impliedVol":0.6423,"impliedVolPercentile":0.7052},{"symbol":"FUN","nameCN":"Six Flags Entertainment Corporation","changeRate":-0.037252,"change":-0.45,"latestPrice":11.63,"close":11.63,"volume":3881978,"market":"US","high":12.035,"low":11.26,"preClose":12.08,"open":12,"turnoverRate":0.043471,"peRate":0,"amplitude":0.064156,"marketValue":1186115101.83,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":27.37,"week52Low":10.45,"changeRate5Day":0.085901,"changeRate20Day":-0.186144,"changeRate60Day":-0.381712,"changeRateWTD":0.002586,"changeRateMTD":0.085901,"changeRateQTD":0.085901,"changeRateYTD":-0.241851,"amount":45042237.816139,"eps":-17.296715,"lyrEps":-15.89,"lyrPeRate":0,"pbRate":10.338587,"volumeRatio":1.033373,"roa":0.024371,"roe":-1.431575,"changeRate5Min":-0.006408,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1038562907.68,"shortable":3,"shares":101987541,"floatShares":89300336,"hourTrading":{"tag":"盘后","latestPrice":11.63,"preClose":11.63,"latestTime":"19:30 EDT","volume":604632,"amount":7031899.02,"timestamp":1791415806067,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":11.63,"preClose":11.63,"latestTime":"19:30 EDT","volume":604632,"amount":7031899.02,"timestamp":1791415806067,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":11.630000114440918,"preClose":11.630000114440918,"latestTime":"20261007 21:26 EDT","volume":0,"amount":0,"timestamp":1791422784067,"change":0,"changeRate":0},"impliedVol":0.8245,"impliedVolPercentile":0.4422},{"symbol":"MMLP","nameCN":"Martin Midstream Partners LP","changeRate":-0.05102,"change":-0.1,"latestPrice":1.86,"close":1.86,"volume":146394,"market":"US","high":2.06,"low":1.76,"preClose":1.96,"open":1.9401,"turnoverRate":0.005536,"peRate":0,"amplitude":0.153061,"marketValue":72642459.96,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":3.24,"week52Low":1.76,"changeRate5Day":-0.162162,"changeRate20Day":-0.154545,"changeRate60Day":-0.138889,"changeRateWTD":-0.146789,"changeRateMTD":-0.162162,"changeRateQTD":-0.162162,"changeRateYTD":-0.287356,"amount":283694.883037,"eps":-0.385076,"lyrEps":-0.368431,"lyrPeRate":0,"pbRate":-0.796082,"volumeRatio":6.262845,"roa":0.048157,"roe":0.035839,"changeRate5Min":0.016393,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.02,"divideRate":0.010753,"floatMarketCap":49188444,"shortable":3,"shares":39055086,"floatShares":26445400,"hourTrading":{"tag":"盘后","latestPrice":1.86,"preClose":1.86,"latestTime":"19:30 EDT","volume":10,"amount":18.745,"timestamp":1791415800750,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":1.86,"preClose":1.86,"latestTime":"19:30 EDT","volume":10,"amount":18.745,"timestamp":1791415800750,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1.8600000143051147,"preClose":1.8600000143051147,"latestTime":"20261007 21:26 EDT","volume":0,"amount":0,"timestamp":1791422784092,"change":0,"changeRate":0},"impliedVol":0.289,"impliedVolPercentile":0.2629}]}}}