US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,073.31

+14.640.71%

Number of Gainers:623

Number of Losers:387

Number of Flat:14

PE:- -

High:2,083.23

Open:2,058.90

Low:2,058.90

Close:2,058.66

Volume:3.33B

Turnover:422.20B

Market Cap:96.53T

Float Cap:90.35T

Loading ...

Constituent

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

Best Buy US BBY	88.1	+0.46%	+0.4000	746.10K	65.93M	18.56B
Diageo PLC US DEO	84.805	+0.46%	+0.3850	837.41K	71.18M	47.20B
Kohl's US KSS	19.005	+0.45%	+0.0850	1.76M	33.49M	2.16B
Regions US RF	27.0805	+0.45%	+0.1205	5.19M	140.76M	23.14B
Sempra US SRE	78.395	+0.44%	+0.3450	975.53K	76.61M	51.17B
Medtronic PLC US MDT	86.82	+0.44%	+0.3800	19.57M	1.70B	111.30B
iShares Core S&P U.S. Value ETF US IUSV	110.9697	+0.43%	+0.4797	471.39K	52.34M	27.25B
Garmin US GRMN	283.68	+0.43%	+1.22	306.50K	87.15M	54.56B
Global X Uranium ETF US URA	39.76	+0.43%	+0.1700	1.18M	47.12M	5.58B
Ball Corp. US BALL	56.74	+0.42%	+0.2400	519.28K	29.52M	15.02B
Real Estate Select Sector SPDR Fund US XLRE	40.8524	+0.42%	+0.1724	4.36M	178.62M	7.58B
Spdr S&P Oil & Gas Exploration & Production Etf US XOP	185.07	+0.42%	+0.7700	1.27M	233.19M	3.74B
Intellia Therapeutics US NTLA	12.17	+0.41%	+0.0500	2.85M	35.17M	1.70B
Schwab U.S. Large-Cap Value ETF US SCHV	33.5177	+0.41%	+0.1377	2.19M	73.34M	15.19B
Boeing US BA	193.065	+0.41%	+0.7850	4.41M	849.88M	152.59B
Home Depot US HD	283.61	+0.41%	+1.15	2.41M	685.09M	282.34B
Vanguard International Dividend Appreciation ETF US VIGI	94.23	+0.40%	+0.3800	165.39K	15.63M	8.84B
Invesco RAFI US 1000 ETF US PRF	54.8	+0.40%	+0.2200	223.04K	12.23M	9.84B
Yum US YUM	137.2408	+0.40%	+0.5508	539.76K	74.17M	37.47B
News Corp US NWSA	28.755	+0.40%	+0.1150	1.28M	36.73M	15.56B

1 ...21 22 23 24 25 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://hk.tigeractivity.com/stock/BK4585?page=23"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":2073.3044,"timestamp":1790963083687,"preClose":2058.6597,"halted":0,"volume":3326051935,"delay":0,"changeRate":0.007114,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":14.644775,"latestTime":"10-02 13:44:43 EDT","open":2058.8958,"high":2083.2341,"low":2058.8958,"amount":422201319899.1266,"amplitude":0.011822,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1790971200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.170398,"peRate":24.973159,"turnoverRate":0.005564,"increases":620,"decrements":389,"flats":8,"marketCap":96530983879874.75,"floatMarketCap":90352356737798.75},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2083.2341,"amplitude":0.011822,"preClose":2058.6597,"low":2058.8958,"pbRate":"5.170398","latestPrice":2073.305,"volume":3326068011,"delay":0,"open":2058.8958,"prevYearClose":1827.5802,"prevWeekClose":2079.4448,"prevMonthClose":2058.3613,"prevQuarterClose":2058.3613,"fiveDayClose":2079.4448,"twentyDayClose":2079.602,"sixtyDayClose":2026.3043,"secType":"PLATE","market":"US","turnoverRate":0.005564,"peRate":24.973159,"marketCap":96530983879874.75,"floatMarketCap":90352356737798.75,"timestamp":1790963083779,"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":623,"down":387,"flat":14},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:22,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"BBY","nameCN":"Best Buy","changeRate":0.004561,"change":0.4,"latestPrice":88.1,"close":88.1,"volume":746096,"market":"US","high":88.99,"low":87.81,"preClose":87.7,"open":87.875,"turnoverRate":0.003787,"peRate":14.65345,"amplitude":0.013455,"marketValue":18562245974.7,"askSize":150,"bidSize":16,"askPrice":88.11,"bidPrice":88.01,"week52High":96.53,"week52Low":55.1,"changeRate5Day":-0.026627,"changeRate20Day":0.006972,"changeRate60Day":0.101388,"changeRateWTD":-0.026627,"changeRateMTD":-0.001587,"changeRateQTD":-0.001587,"changeRateYTD":0.316301,"amount":65927245.920288,"eps":6.012236,"lyrEps":5.04,"lyrPeRate":17.480159,"pbRate":5.831683,"volumeRatio":0.412102,"committee":-0.807229,"roa":0.072544,"roe":0.431259,"changeRate5Min":0.000227,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.82,"divideRate":0.04336,"floatMarketCap":17357817131.1,"shortable":3,"shares":210695187,"floatShares":197024031,"preHourTrading":{"tag":"盘前","latestPrice":88.5,"preClose":87.7,"latestTime":"09:25 EDT","volume":46169,"amount":4049166.27066,"timestamp":1790947511437,"change":0.7999999999999972,"changeRate":0.009122006841505098},"postHourTrading":{"tag":"盘后","latestPrice":87.7,"preClose":87.7,"latestTime":"19:30 EDT","volume":82887,"amount":7264707.8682,"timestamp":1790897405904,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":87.69000244140625,"preClose":87.69999694824219,"latestTime":"20261002 04:00 EDT","volume":50,"amount":4385,"timestamp":1790928001916,"change":-0.0099945068359375,"changeRate":-0.00011396245363424524},"impliedVol":0.3819,"impliedVolPercentile":0.3944},{"symbol":"DEO","nameCN":"Diageo PLC","changeRate":0.004561,"change":0.385,"latestPrice":84.805,"close":84.805,"volume":837408,"market":"US","high":85.52,"low":84.54,"preClose":84.42,"open":85.065,"turnoverRate":0.001512,"peRate":27.215983,"amplitude":0.011609,"marketValue":47202515239.88,"askSize":75,"bidSize":32,"askPrice":84.81,"bidPrice":84.79,"week52High":102.735,"week52Low":72.45,"changeRate5Day":-0.031021,"changeRate20Day":-0.064788,"changeRate60Day":0.052041,"changeRateWTD":-0.031021,"changeRateMTD":-0.009287,"changeRateQTD":-0.009287,"changeRateYTD":-0.016982,"amount":71184682.52124,"eps":3.116,"lyrEps":3.116,"lyrPeRate":27.215982,"pbRate":4.342058,"volumeRatio":1.622173,"committee":-0.401869,"roa":0.074817,"roe":0.149854,"changeRate5Min":-0.000412,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3213,"divideRate":0.039164,"floatMarketCap":46981970000,"shortable":3,"shares":556600616,"floatShares":554000000,"preHourTrading":{"tag":"盘前","latestPrice":85.1,"preClose":84.42,"latestTime":"09:29 EDT","volume":4521,"amount":383942.44383,"timestamp":1790947740095,"change":0.6799999999999926,"changeRate":0.008054963278843788},"postHourTrading":{"tag":"盘后","latestPrice":84.42,"preClose":84.42,"latestTime":"19:38 EDT","volume":8344,"amount":704367.7043,"timestamp":1790897929821,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":84.81999969482422,"preClose":84.41999816894531,"latestTime":"20261002 04:00 EDT","volume":124,"amount":10518,"timestamp":1790928002118,"change":0.40000152587890625,"changeRate":0.004738231871059795},"impliedVol":0.3101,"impliedVolPercentile":0.4502},{"symbol":"KSS","nameCN":"Kohl's","changeRate":0.004493,"change":0.085,"latestPrice":19.005,"close":19.005,"volume":1756664,"market":"US","high":19.29,"low":18.85,"preClose":18.92,"open":19.18,"turnoverRate":0.015978,"peRate":8.153335,"amplitude":0.023256,"marketValue":2155166866.965,"askSize":129,"bidSize":201,"askPrice":19.01,"bidPrice":18.99,"week52High":25.22,"week52Low":11.38,"changeRate5Day":0.061732,"changeRate20Day":-0.017322,"changeRate60Day":0.165236,"changeRateWTD":0.061732,"changeRateMTD":0.029523,"changeRateQTD":0.029523,"changeRateYTD":-0.068839,"amount":33492234.14241,"eps":2.330948,"lyrEps":2.38,"lyrPeRate":7.985294,"pbRate":0.517075,"volumeRatio":0.655742,"committee":0.218182,"roa":0.023133,"roe":0.066707,"changeRate5Min":-0.000526,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5,"divideRate":0.026309,"floatMarketCap":2089486518.21,"shortable":3,"shares":113399993,"floatShares":109944042,"preHourTrading":{"tag":"盘前","latestPrice":19.09,"preClose":18.92,"latestTime":"09:29 EDT","volume":1143,"amount":21585.910473,"timestamp":1790947787024,"change":0.16999999999999815,"changeRate":0.008985200845665864},"postHourTrading":{"tag":"盘后","latestPrice":18.9,"preClose":18.92,"latestTime":"19:55 EDT","volume":65727,"amount":1243578.6574,"timestamp":1790898956250,"change":-0.020000000000003126,"changeRate":-0.0010570824524314547},"overnightTrading":{"tag":"夜盘","latestPrice":18.920000076293945,"preClose":18.920000076293945,"latestTime":"20261002 04:00 EDT","volume":6,"amount":114,"timestamp":1790928002090,"change":0,"changeRate":0},"impliedVol":0.6155,"impliedVolPercentile":0.1633},{"symbol":"RF","nameCN":"Regions","changeRate":0.00447,"change":0.1205,"latestPrice":27.0805,"close":27.0805,"volume":5186402,"market":"US","high":27.295,"low":26.945,"preClose":26.96,"open":27.075,"turnoverRate":0.00611,"peRate":11.024821,"amplitude":0.012982,"marketValue":23135312562.15,"askSize":1922,"bidSize":660,"askPrice":27.09,"bidPrice":27.08,"week52High":32.47,"week52Low":22.7,"changeRate5Day":-0.019533,"changeRate20Day":-0.110365,"changeRate60Day":-0.114438,"changeRateWTD":-0.019533,"changeRateMTD":0.007459,"changeRateQTD":0.007459,"changeRateYTD":-0.00072,"amount":140760658.478352,"eps":2.456321,"lyrEps":2.310538,"lyrPeRate":11.72043,"pbRate":1.324212,"volumeRatio":0.696554,"committee":-0.488768,"roa":0.013928,"roe":0.118669,"changeRate5Min":0.000203,"earningDate":1792080000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.061,"divideRate":0.039179,"floatMarketCap":22988593229.522,"shortable":3,"shares":854316300,"floatShares":848898404,"preHourTrading":{"tag":"盘前","latestPrice":26.96,"preClose":26.96,"latestTime":"08:05 EDT","volume":7,"amount":188.849983,"timestamp":1790942725621,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":27.12,"preClose":26.96,"latestTime":"19:30 EDT","volume":424695,"amount":11449729.5133,"timestamp":1790897405512,"change":0.16000000000000014,"changeRate":0.005934718100890213},"overnightTrading":{"tag":"夜盘","latestPrice":26.959999084472656,"preClose":26.959999084472656,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.3479,"impliedVolPercentile":0.8167},{"symbol":"SRE","nameCN":"Sempra","changeRate":0.00442,"change":0.345,"latestPrice":78.395,"close":78.395,"volume":975530,"market":"US","high":79.17,"low":78.12,"preClose":78.05,"open":78.49,"turnoverRate":0.001498,"peRate":22.646505,"amplitude":0.013453,"marketValue":51166967838.795,"askSize":150,"bidSize":36,"askPrice":78.41,"bidPrice":78.39,"week52High":101.039,"week52Low":76.21,"changeRate5Day":0.005967,"changeRate20Day":-0.073016,"changeRate60Day":-0.171475,"changeRateWTD":0.005967,"changeRateMTD":0.00558,"changeRateQTD":0.00558,"changeRateYTD":-0.112074,"amount":76608630.203781,"eps":3.461682,"lyrEps":2.75,"lyrPeRate":28.507273,"pbRate":1.565457,"volumeRatio":0.395823,"committee":-0.612903,"roa":0.019581,"roe":0.066787,"changeRate5Min":-0.000064,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6075,"divideRate":0.033261,"floatMarketCap":51051660788.229996,"shortable":3,"shares":652681521,"floatShares":651210674,"preHourTrading":{"tag":"盘前","latestPrice":77.1,"preClose":78.05,"latestTime":"09:27 EDT","volume":318,"amount":24861.174492,"timestamp":1790947664237,"change":-0.9500000000000028,"changeRate":-0.012171684817424765},"postHourTrading":{"tag":"盘后","latestPrice":78.05,"preClose":78.05,"latestTime":"19:48 EDT","volume":124492,"amount":9716611.7149,"timestamp":1790898490009,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":78.05000305175781,"preClose":78.05000305175781,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.2827,"impliedVolPercentile":0.3466},{"symbol":"MDT","nameCN":"Medtronic PLC","changeRate":0.004396,"change":0.38,"latestPrice":86.82,"close":86.82,"volume":19574180,"market":"US","high":87.94,"low":85.6,"preClose":86.44,"open":86.625,"turnoverRate":0.015305,"peRate":21.386613,"amplitude":0.027071,"marketValue":111304473538.56,"askSize":365,"bidSize":25,"askPrice":86.83,"bidPrice":86.81,"week52High":106.33,"week52Low":73.31,"changeRate5Day":-0.020532,"changeRate20Day":-0.067454,"changeRate60Day":0.053769,"changeRateWTD":-0.020532,"changeRateMTD":0.006142,"changeRateQTD":0.006142,"changeRateYTD":-0.09619,"amount":1704666131.939545,"eps":4.059549,"lyrEps":3.73,"lyrPeRate":23.276139,"pbRate":2.215808,"volumeRatio":1.349164,"committee":-0.871795,"roa":0.051179,"roe":0.106482,"changeRate5Min":-0.002069,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.85,"divideRate":0.032827,"floatMarketCap":111035410631.57999,"shortable":3,"shares":1282014208,"floatShares":1278915119,"preHourTrading":{"tag":"盘前","latestPrice":86.669,"preClose":86.44,"latestTime":"09:16 EDT","volume":1320,"amount":114594.4404,"timestamp":1790946965463,"change":0.2289999999999992,"changeRate":0.0026492364645997134},"postHourTrading":{"tag":"盘后","latestPrice":86.7,"preClose":86.44,"latestTime":"19:59 EDT","volume":787575,"amount":68078559.2199,"timestamp":1790899174248,"change":0.2600000000000051,"changeRate":0.0030078667283665564},"overnightTrading":{"tag":"夜盘","latestPrice":86.55999755859375,"preClose":86.44000244140625,"latestTime":"20261002 04:00 EDT","volume":948,"amount":82069,"timestamp":1790928002129,"change":0.1199951171875,"changeRate":0.0013881896552332843},"impliedVol":0.3185,"impliedVolPercentile":0.9203},{"symbol":"IUSV","nameCN":"iShares Core S&P U.S. Value ETF","changeRate":0.004342,"change":0.4797,"latestPrice":110.9697,"close":110.9697,"volume":471386,"market":"US","high":111.33,"low":110.705,"preClose":110.49,"open":110.94,"turnoverRate":0.001919,"peRate":5.19842,"amplitude":0.005657,"marketValue":27254158320,"askSize":349,"bidSize":230,"askPrice":110.97,"bidPrice":110.96,"week52High":116.19,"week52Low":97.945,"changeRate5Day":-0.010524,"changeRate20Day":-0.038203,"changeRate60Day":-0.003863,"changeRateWTD":-0.010524,"changeRateMTD":0.006254,"changeRateQTD":0.006254,"changeRateYTD":0.082209,"amount":52339159.427643,"eps":21.346811,"lyrEps":11.392151,"lyrPeRate":9.740891,"pbRate":1.132323,"volumeRatio":0.948887,"committee":-0.205527,"roa":0.012048,"roe":0.121117,"changeRate5Min":-0.000093,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8858,"divideRate":0.016994,"floatMarketCap":27254158320,"shortable":3,"shares":245600000,"floatShares":245600000,"preHourTrading":{"tag":"盘前","latestPrice":110.49,"preClose":110.49,"latestTime":"08:47 EDT","volume":16,"amount":1767.86992,"timestamp":1790945228093,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":110.49,"preClose":110.49,"latestTime":"19:30 EDT","volume":19,"amount":2099.05,"timestamp":1790897404637,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":110.48999786376953,"preClose":110.48999786376953,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.0299,"impliedVolPercentile":0.2032},{"symbol":"GRMN","nameCN":"Garmin","changeRate":0.004319,"change":1.22,"latestPrice":283.68,"close":283.68,"volume":306499,"market":"US","high":286.46,"low":282.01,"preClose":282.46,"open":284.9725,"turnoverRate":0.00186,"peRate":29.275543,"amplitude":0.015754,"marketValue":54561537766.08,"askSize":5,"bidSize":10,"askPrice":283.8,"bidPrice":283.42,"week52High":314.28,"week52Low":186.67,"changeRate5Day":-0.035561,"changeRate20Day":0.02345,"changeRate60Day":0.160198,"changeRateWTD":-0.035561,"changeRateMTD":-0.011017,"changeRateQTD":-0.011017,"changeRateYTD":0.398472,"amount":87146837.847198,"eps":9.69,"lyrEps":8.59,"lyrPeRate":33.024447,"pbRate":6.042913,"volumeRatio":0.638747,"committee":0.333333,"roa":0.121742,"roe":0.218873,"changeRate5Min":0.000847,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.7576,"divideRate":0.013246,"floatMarketCap":46752373733.76,"shortable":3,"shares":192334806,"floatShares":164806732,"preHourTrading":{"tag":"盘前","latestPrice":286.0162,"preClose":282.46,"latestTime":"08:46 EDT","volume":16,"amount":4567.10944,"timestamp":1790945216665,"change":3.5562000000000467,"changeRate":0.012590101253274966},"postHourTrading":{"tag":"盘后","latestPrice":282.46,"preClose":282.46,"latestTime":"19:43 EDT","volume":27751,"amount":7838543.43,"timestamp":1790898189533,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":282.55999755859375,"preClose":282.4599914550781,"latestTime":"20261002 04:00 EDT","volume":5,"amount":1413,"timestamp":1790928002126,"change":0.100006103515625,"changeRate":0.00035405404850594483},"impliedVol":0.3821,"impliedVolPercentile":0.7012},{"symbol":"URA","nameCN":"Global X Uranium ETF","changeRate":0.004294,"change":0.17,"latestPrice":39.76,"close":39.76,"volume":1178942,"market":"US","high":40.3,"low":39.63,"preClose":39.59,"open":40.09,"turnoverRate":0.008407,"peRate":0,"amplitude":0.016923,"marketValue":5575784870.88,"askSize":335,"bidSize":225,"askPrice":39.77,"bidPrice":39.76,"week52High":62.28,"week52Low":37.18,"changeRate5Day":-0.02811,"changeRate20Day":-0.129978,"changeRate60Day":-0.061157,"changeRateWTD":-0.02811,"changeRateMTD":-0.002258,"changeRateQTD":-0.002258,"changeRateYTD":-0.069506,"amount":47116043.933426,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.672453,"committee":-0.196429,"roa":0,"roe":0,"changeRate5Min":-0.000377,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0842,"divideRate":0.05242,"floatMarketCap":5575784870.88,"shortable":3,"shares":140236038,"floatShares":140236038,"preHourTrading":{"tag":"盘前","latestPrice":40.16,"preClose":39.59,"latestTime":"09:29 EDT","volume":6644,"amount":265824.18104,"timestamp":1790947799999,"change":0.5699999999999932,"changeRate":0.014397575145238524},"postHourTrading":{"tag":"盘后","latestPrice":39.4528,"preClose":39.59,"latestTime":"19:59 EDT","volume":76547,"amount":3030829.9723,"timestamp":1790899163869,"change":-0.1372,"changeRate":-0.003465521596362717},"overnightTrading":{"tag":"夜盘","latestPrice":39.77000045776367,"preClose":39.59000015258789,"latestTime":"20261002 04:00 EDT","volume":826,"amount":32829,"timestamp":1790928002052,"change":0.18000030517578125,"changeRate":0.00454661036832593},"impliedVol":0.4301,"impliedVolPercentile":0.012},{"symbol":"BALL","nameCN":"Ball Corp.","changeRate":0.004248,"change":0.24,"latestPrice":56.74,"close":56.74,"volume":519281,"market":"US","high":57.215,"low":56.47,"preClose":56.5,"open":56.72,"turnoverRate":0.001967,"peRate":16.1679,"amplitude":0.013186,"marketValue":15019268476.18,"askSize":23,"bidSize":134,"askPrice":56.75,"bidPrice":56.73,"week52High":68.29,"week52Low":44.83,"changeRate5Day":-0.001584,"changeRate20Day":-0.098363,"changeRate60Day":-0.069836,"changeRateWTD":-0.001584,"changeRateMTD":0.012672,"changeRateQTD":0.012672,"changeRateYTD":0.071172,"amount":29523816.100483,"eps":3.509423,"lyrEps":3.3,"lyrPeRate":17.193939,"pbRate":2.613865,"volumeRatio":0.365807,"committee":0.707006,"roa":0.046328,"roe":0.171511,"changeRate5Min":-0.000176,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.014099,"floatMarketCap":14976269145.24,"shortable":3,"shares":264703357,"floatShares":263945526,"preHourTrading":{"tag":"盘前","latestPrice":56.3,"preClose":56.5,"latestTime":"08:51 EDT","volume":54,"amount":3040.77996,"timestamp":1790945471388,"change":-0.20000000000000284,"changeRate":-0.0035398230088496078},"postHourTrading":{"tag":"盘后","latestPrice":56.5,"preClose":56.5,"latestTime":"19:30 EDT","volume":49337,"amount":2787540.95,"timestamp":1790897404871,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":56.5,"preClose":56.5,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.3094,"impliedVolPercentile":0.5538},{"symbol":"XLRE","nameCN":"Real Estate Select Sector SPDR Fund","changeRate":0.004238,"change":0.1724,"latestPrice":40.8524,"close":40.8524,"volume":4360998,"market":"US","high":41.295,"low":40.7524,"preClose":40.68,"open":40.96,"turnoverRate":0.023516,"peRate":0,"amplitude":0.013338,"marketValue":7576077580,"askSize":4280,"bidSize":12951,"askPrice":40.86,"bidPrice":40.85,"week52High":46.455,"week52Low":39.725,"changeRate5Day":-0.017026,"changeRate20Day":-0.076782,"changeRate60Day":-0.076364,"changeRateWTD":-0.017026,"changeRateMTD":-0.001408,"changeRateQTD":-0.001408,"changeRateYTD":0.012451,"amount":178621865.946648,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.864147,"committee":0.385543,"roa":0,"roe":0,"changeRate5Min":-0.000064,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4431,"divideRate":0.035325,"floatMarketCap":7576077580.000001,"shortable":3,"shares":185450000,"floatShares":185450000,"preHourTrading":{"tag":"盘前","latestPrice":40.84,"preClose":40.68,"latestTime":"09:19 EDT","volume":3941,"amount":161029.77233,"timestamp":1790947144892,"change":0.1600000000000037,"changeRate":0.003933136676499599},"postHourTrading":{"tag":"盘后","latestPrice":40.75,"preClose":40.68,"latestTime":"19:45 EDT","volume":764403,"amount":31096189.3257,"timestamp":1790898328390,"change":0.07000000000000028,"changeRate":0.001720747295968542},"overnightTrading":{"tag":"夜盘","latestPrice":40.619998931884766,"preClose":40.68000030517578,"latestTime":"20261002 04:00 EDT","volume":163,"amount":6654,"timestamp":1790928002099,"change":-0.060001373291015625,"changeRate":-0.0014749600010052497},"impliedVol":0.1527,"impliedVolPercentile":0.3825},{"symbol":"XOP","nameCN":"Spdr S&P Oil & Gas Exploration & Production Etf","changeRate":0.004178,"change":0.77,"latestPrice":185.07,"close":185.07,"volume":1267173,"market":"US","high":185.24,"low":181.76,"preClose":184.3,"open":182.57,"turnoverRate":0.062731,"peRate":66.836114,"amplitude":0.018882,"marketValue":3738414000,"askSize":158,"bidSize":104,"askPrice":185.14,"bidPrice":185.09,"week52High":200.89,"week52Low":122.11,"changeRate5Day":0.019669,"changeRate20Day":-0.037748,"changeRate60Day":0.160605,"changeRateWTD":0.019669,"changeRateMTD":0.032008,"changeRateQTD":0.032008,"changeRateYTD":0.465785,"amount":233186689.044937,"eps":2.769012,"lyrEps":21.412573,"lyrPeRate":8.643053,"pbRate":1.249632,"volumeRatio":0.575628,"committee":0.509434,"roa":0.013652,"roe":0.172365,"changeRate5Min":0.000216,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.25,"divideRate":0.017561,"floatMarketCap":3738414000,"shortable":3,"shares":20200000,"floatShares":20200000,"preHourTrading":{"tag":"盘前","latestPrice":182.32,"preClose":184.3,"latestTime":"09:29 EDT","volume":15035,"amount":2736809.77375,"timestamp":1790947790171,"change":-1.9800000000000182,"changeRate":-0.010743353228432003},"postHourTrading":{"tag":"盘后","latestPrice":184.6,"preClose":184.3,"latestTime":"19:50 EDT","volume":18405,"amount":3393350.5154,"timestamp":1790898657782,"change":0.29999999999998295,"changeRate":0.0016277807921865595},"overnightTrading":{"tag":"夜盘","latestPrice":182.1300048828125,"preClose":184.3000030517578,"latestTime":"20261002 04:00 EDT","volume":1549,"amount":284493,"timestamp":1790928002141,"change":-2.1699981689453125,"changeRate":-0.011774270933332009},"impliedVol":0.3448,"impliedVolPercentile":0.498},{"symbol":"NTLA","nameCN":"Intellia Therapeutics","changeRate":0.004125,"change":0.05,"latestPrice":12.17,"close":12.17,"volume":2849055,"market":"US","high":12.76,"low":12.0999,"preClose":12.12,"open":12.42,"turnoverRate":0.020711,"peRate":0,"amplitude":0.054464,"marketValue":1703800000,"askSize":100,"bidSize":25,"askPrice":12.17,"bidPrice":12.16,"week52High":28.25,"week52Low":7.95,"changeRate5Day":0.035745,"changeRate20Day":-0.040221,"changeRate60Day":-0.211788,"changeRateWTD":0.035745,"changeRateMTD":0.009121,"changeRateQTD":0.009121,"changeRateYTD":0.353726,"amount":35174492.0013,"eps":-3.345616,"lyrEps":-3.81,"lyrPeRate":0,"pbRate":2.34133,"volumeRatio":0.905159,"committee":-0.6,"roa":-0.301441,"roe":-0.55438,"changeRate5Min":0.002058,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1674159758.11,"shortable":3,"shares":140000000,"floatShares":137564483,"preHourTrading":{"tag":"盘前","latestPrice":12.46,"preClose":12.12,"latestTime":"09:29 EDT","volume":19489,"amount":238756.659738,"timestamp":1790947799999,"change":0.34000000000000163,"changeRate":0.02805280528052819},"postHourTrading":{"tag":"盘后","latestPrice":12.16,"preClose":12.12,"latestTime":"19:50 EDT","volume":46145,"amount":559940.5277,"timestamp":1790898653717,"change":0.040000000000000924,"changeRate":0.0033003300330033767},"overnightTrading":{"tag":"夜盘","latestPrice":12.180000305175781,"preClose":12.119999885559082,"latestTime":"20261002 04:00 EDT","volume":3976,"amount":48413,"timestamp":1790928002050,"change":0.06000041961669922,"changeRate":0.004950529718089305},"impliedVol":0.7137,"impliedVolPercentile":0.0359},{"symbol":"SCHV","nameCN":"Schwab U.S. Large-Cap Value ETF","changeRate":0.004125,"change":0.1377,"latestPrice":33.5177,"close":33.5177,"volume":2185990,"market":"US","high":33.655,"low":33.465,"preClose":33.38,"open":33.54,"turnoverRate":0.004823,"peRate":0,"amplitude":0.005692,"marketValue":15190221640,"askSize":12630,"bidSize":14812,"askPrice":33.52,"bidPrice":33.51,"week52High":35.485,"week52Low":28.29,"changeRate5Day":-0.008645,"changeRate20Day":-0.035739,"changeRate60Day":-0.023377,"changeRateWTD":-0.008645,"changeRateMTD":0.006235,"changeRateQTD":0.006235,"changeRateYTD":0.131972,"amount":73335293.05378,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.875479,"committee":0.079513,"roa":0,"roe":0,"changeRate5Min":-0.000066,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6262,"divideRate":0.018683,"floatMarketCap":15190221639.999998,"shortable":3,"shares":453200000,"floatShares":453200000,"preHourTrading":{"tag":"盘前","latestPrice":33.69,"preClose":33.38,"latestTime":"09:21 EDT","volume":259,"amount":8661.181963,"timestamp":1790947271430,"change":0.30999999999999517,"changeRate":0.009286998202516331},"postHourTrading":{"tag":"盘后","latestPrice":33.38,"preClose":33.38,"latestTime":"19:33 EDT","volume":187,"amount":6265.725,"timestamp":1790897607261,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":33.380001068115234,"preClose":33.380001068115234,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.1284,"impliedVolPercentile":0.7888},{"symbol":"BA","nameCN":"Boeing","changeRate":0.004083,"change":0.785,"latestPrice":193.065,"close":193.065,"volume":4414083,"market":"US","high":195.35,"low":190.27,"preClose":192.28,"open":194.125,"turnoverRate":0.006061,"peRate":71.99805,"amplitude":0.02642,"marketValue":152592787911.3,"askSize":197,"bidSize":36,"askPrice":193.11,"bidPrice":193.05,"week52High":254.3499,"week52Low":176.77,"changeRate5Day":-0.025269,"changeRate20Day":-0.08287,"changeRate60Day":-0.134665,"changeRateWTD":-0.025269,"changeRateMTD":0.037705,"changeRateQTD":0.037705,"changeRateYTD":-0.110791,"amount":849880641.12117,"eps":2.681531,"lyrEps":2.48,"lyrPeRate":77.84879,"pbRate":25.03984,"volumeRatio":0.570992,"committee":-0.690987,"roa":-0.019844,"roe":1.735367,"changeRate5Min":-0.000699,"earningDate":1793030400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":140603851828.11,"shortable":3,"shares":790370020,"floatShares":728272094,"preHourTrading":{"tag":"盘前","latestPrice":194.22,"preClose":192.28,"latestTime":"09:29 EDT","volume":153402,"amount":29787423.9477,"timestamp":1790947799136,"change":1.9399999999999977,"changeRate":0.010089452881214883},"postHourTrading":{"tag":"盘后","latestPrice":192.3,"preClose":192.28,"latestTime":"19:59 EDT","volume":249753,"amount":48033881.9282,"timestamp":1790899196127,"change":0.020000000000010232,"changeRate":0.0001040149781569078},"overnightTrading":{"tag":"夜盘","latestPrice":193.27999877929688,"preClose":192.27999877929688,"latestTime":"20261002 04:00 EDT","volume":6841,"amount":1318814,"timestamp":1790928002115,"change":1,"changeRate":0.00520074894086005},"impliedVol":0.3737,"impliedVolPercentile":0.745},{"symbol":"HD","nameCN":"Home Depot","changeRate":0.004071,"change":1.15,"latestPrice":283.61,"close":283.61,"volume":2412431,"market":"US","high":287.7,"low":280.9,"preClose":282.46,"open":286.41,"turnoverRate":0.002429,"peRate":19.844195,"amplitude":0.024074,"marketValue":282337012260.85,"askSize":12,"bidSize":30,"askPrice":283.64,"bidPrice":283.57,"week52High":397.63,"week52Low":277.15,"changeRate5Day":-0.032708,"changeRate20Day":-0.108341,"changeRate60Day":-0.162725,"changeRateWTD":-0.032708,"changeRateMTD":-0.003093,"changeRateQTD":-0.003093,"changeRateYTD":-0.175792,"amount":685085347.610474,"eps":14.291837,"lyrEps":14.23,"lyrPeRate":19.930429,"pbRate":16.990853,"volumeRatio":0.595963,"committee":0.428571,"roa":0.121381,"roe":1.042958,"changeRate5Min":0.000865,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.2647,"divideRate":0.032667,"floatMarketCap":281708764493.83,"shortable":3,"shares":995511485,"floatShares":993296303,"preHourTrading":{"tag":"盘前","latestPrice":286.51,"preClose":282.46,"latestTime":"09:29 EDT","volume":87640,"amount":24888252.592,"timestamp":1790947799636,"change":4.050000000000011,"changeRate":0.014338313389506521},"postHourTrading":{"tag":"盘后","latestPrice":283.1068,"preClose":282.46,"latestTime":"19:59 EDT","volume":171621,"amount":48440792.30016,"timestamp":1790899185623,"change":0.6468000000000416,"changeRate":0.0022898817531687376},"overnightTrading":{"tag":"夜盘","latestPrice":283.3999938964844,"preClose":282.4599914550781,"latestTime":"20261002 04:00 EDT","volume":764,"amount":216127,"timestamp":1790928002056,"change":0.94000244140625,"changeRate":0.0033279135801282007},"impliedVol":0.3097,"impliedVolPercentile":0.7211},{"symbol":"VIGI","nameCN":"Vanguard International Dividend Appreciation ETF","changeRate":0.004049,"change":0.38,"latestPrice":94.23,"close":94.23,"volume":165390,"market":"US","high":94.744,"low":94.0594,"preClose":93.85,"open":94.64,"turnoverRate":0.001764,"peRate":0,"amplitude":0.007295,"marketValue":8837320690.71,"askSize":16,"bidSize":516,"askPrice":94.34,"bidPrice":94.18,"week52High":99.99,"week52Low":85.23,"changeRate5Day":-0.017926,"changeRate20Day":-0.056001,"changeRate60Day":-0.002435,"changeRateWTD":-0.017926,"changeRateMTD":-0.002012,"changeRateQTD":-0.002012,"changeRateYTD":0.030399,"amount":15625501.384735,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.671476,"committee":0.93985,"roa":0,"roe":0,"changeRate5Min":0.000637,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0867,"divideRate":0.022145,"floatMarketCap":8837320690.710001,"shortable":3,"shares":93784577,"floatShares":93784577,"preHourTrading":{"tag":"盘前","latestPrice":93.85,"preClose":93.85,"latestTime":"08:47 EDT","volume":9,"amount":852.7221,"timestamp":1790945228137,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":93.85,"preClose":93.85,"latestTime":"19:34 EDT","volume":814,"amount":76391.4552,"timestamp":1790897659858,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":93.8499984741211,"preClose":93.8499984741211,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.0685,"impliedVolPercentile":0.49},{"symbol":"PRF","nameCN":"Invesco RAFI US 1000 ETF","changeRate":0.004031,"change":0.22,"latestPrice":54.8,"close":54.8,"volume":223041,"market":"US","high":54.96,"low":54.665,"preClose":54.58,"open":54.83,"turnoverRate":0.001242,"peRate":34.249359,"amplitude":0.005405,"marketValue":9838244000,"askSize":4500,"bidSize":501,"askPrice":54.81,"bidPrice":54.8,"week52High":56.655,"week52Low":44.11,"changeRate5Day":-0.009579,"changeRate20Day":-0.030775,"changeRate60Day":0.009394,"changeRateWTD":-0.009579,"changeRateMTD":0.006798,"changeRateQTD":0.006798,"changeRateYTD":0.167945,"amount":12225982.749527,"eps":1.60003,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.68519,"committee":-0.79964,"roa":0,"roe":0,"changeRate5Min":-0.000091,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7402,"divideRate":0.013507,"floatMarketCap":9838244000,"shortable":3,"shares":179530000,"floatShares":179530000,"preHourTrading":{"tag":"盘前","latestPrice":54.6,"preClose":54.58,"latestTime":"08:56 EDT","volume":32,"amount":1746.580064,"timestamp":1790945807671,"change":0.020000000000003126,"changeRate":0.00036643459142548786},"postHourTrading":{"tag":"盘后","latestPrice":54.58,"preClose":54.58,"latestTime":"19:30 EDT","volume":78,"amount":4253.64,"timestamp":1790897406013,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":54.58000183105469,"preClose":54.58000183105469,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.035,"impliedVolPercentile":0.2351},{"symbol":"YUM","nameCN":"Yum","changeRate":0.00403,"change":0.5508,"latestPrice":137.2408,"close":137.2408,"volume":539762,"market":"US","high":137.88,"low":135.95,"preClose":136.69,"open":136.56,"turnoverRate":0.001977,"peRate":17.286375,"amplitude":0.01412,"marketValue":37466738400,"askSize":36,"bidSize":2,"askPrice":137.34,"bidPrice":137.25,"week52High":170.14,"week52Low":134.26,"changeRate5Day":-0.010021,"changeRate20Day":-0.100296,"changeRate60Day":-0.154869,"changeRateWTD":-0.010021,"changeRateMTD":0.006607,"changeRateQTD":0.006607,"changeRateYTD":-0.092803,"amount":74165453.367554,"eps":7.939247,"lyrEps":5.55,"lyrPeRate":24.728072,"pbRate":-5.271808,"volumeRatio":0.437983,"committee":-0.894737,"roa":0.226937,"roe":-0.166489,"changeRate5Min":-0.000431,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.9252,"divideRate":0.021314,"floatMarketCap":37466738400,"shortable":3,"shares":273000000,"floatShares":273000000,"preHourTrading":{"tag":"盘前","latestPrice":138,"preClose":136.69,"latestTime":"09:15 EDT","volume":66,"amount":9019.8438,"timestamp":1790946947309,"change":1.3100000000000023,"changeRate":0.00958372960714026},"postHourTrading":{"tag":"盘后","latestPrice":136.69,"preClose":136.69,"latestTime":"19:33 EDT","volume":59185,"amount":8090944.78773,"timestamp":1790897634197,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":136.69000244140625,"preClose":136.69000244140625,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.2947,"impliedVolPercentile":0.8845},{"symbol":"NWSA","nameCN":"News Corp","changeRate":0.004015,"change":0.115,"latestPrice":28.755,"close":28.755,"volume":1280610,"market":"US","high":29,"low":28.2,"preClose":28.64,"open":29,"turnoverRate":0.002367,"peRate":27.917477,"amplitude":0.027933,"marketValue":15557968605.69,"askSize":450,"bidSize":214,"askPrice":28.76,"bidPrice":28.75,"week52High":31.66,"week52Low":22.2,"changeRate5Day":0.009302,"changeRate20Day":-0.070771,"changeRate60Day":0.046017,"changeRateWTD":0.009302,"changeRateMTD":0.003665,"changeRateQTD":0.003665,"changeRateYTD":0.100881,"amount":36729099.377689,"eps":1.03,"lyrEps":1.029649,"lyrPeRate":27.926993,"pbRate":1.824768,"volumeRatio":0.468252,"committee":-0.355422,"roa":0.046581,"roe":0.079785,"changeRate5Min":-0.001216,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2,"divideRate":0.006955,"floatMarketCap":15557968605.689999,"shortable":3,"shares":541052638,"floatShares":541052638,"preHourTrading":{"tag":"盘前","latestPrice":29.17,"preClose":28.64,"latestTime":"09:25 EDT","volume":85,"amount":2494.2111,"timestamp":1790947500074,"change":0.5300000000000011,"changeRate":0.01850558659217881},"postHourTrading":{"tag":"盘后","latestPrice":28.62,"preClose":28.64,"latestTime":"19:30 EDT","volume":182208,"amount":5218516.92,"timestamp":1790897406063,"change":-0.019999999999999574,"changeRate":-0.0006983240223463538},"overnightTrading":{"tag":"夜盘","latestPrice":28.639999389648438,"preClose":28.639999389648438,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.4633,"impliedVolPercentile":0.8207}]}}}