US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,075.75

+17.140.83%

Number of Gainers:620

Number of Losers:390

Number of Flat:14

PE:- -

High:2,083.23

Open:2,058.90

Low:2,058.90

Close:2,058.66

Volume:2.53B

Turnover:332.83B

Market Cap:96.65T

Float Cap:90.46T

Loading ...

Constituent

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

iShares MSCI India ETF US INDA	46.515	+0.33%	+0.1550	2.04M	95.02M	5.79B
Fair Isaac US FICO	663.96	+0.33%	+2.21	978.47K	637.30M	14.34B
M&T Bank US MTB	218.07	+0.33%	+0.7200	205.20K	44.90M	31.61B
Communication Services Select Sector SPDR Fund US XLC	110.3	+0.33%	+0.3600	2.45M	271.01M	22.57B
Immunovant, Inc. US IMVT	33.76	+0.33%	+0.1100	158.81K	5.39M	6.97B
HP Inc US HPQ	32.255	+0.33%	+0.1050	3.11M	100.67M	29.09B
Autodesk US ADSK	212	+0.33%	+0.6900	526.08K	111.85M	44.31B
Workday US WDAY	187.35	+0.32%	+0.6000	320.52K	60.00M	45.18B
PPL Corp US PPL	32.865	+0.32%	+0.1050	1.69M	55.83M	24.68B
iShares Core Dividend Growth ETF US DGRO	75.6805	+0.32%	+0.2405	728.98K	55.23M	41.89B
Global X S&P 500 Covered Call ETF US XYLD	41.7	+0.31%	+0.1300	322.62K	13.46M	3.40B
Vanguard International High Dividend Yield ETF US VYMI	100.1312	+0.31%	+0.3112	400.60K	40.14M	21.15B
Synchrony US SYF	71.73	+0.31%	+0.2200	749.82K	53.92M	23.33B
Globe Life Inc. US GL	166.34	+0.31%	+0.5100	62.73K	10.42M	12.78B
Fastly, Inc. US FSLY	26.47	+0.30%	+0.0800	1.38M	36.84M	4.22B
Global X Nasdaq 100 Covered Call ETF US QYLD	18.625	+0.30%	+0.0550	2.39M	44.44M	8.53B
iShares National Muni Bond ETF US MUB	101.64	+0.30%	+0.3000	5.32M	541.62M	45.87B
Mondelez US MDLZ	57.925	+0.29%	+0.1650	1.84M	106.71M	74.25B
On Holding AG US ONON	30.285	+0.28%	+0.0850	4.64M	140.19M	10.08B
Alaska Air US ALK	39.6	+0.28%	+0.1100	1.09M	43.37M	4.41B

1 ...23 24 25 26 27 ...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=25"},"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":2075.7969,"timestamp":1790957255499,"preClose":2058.6597,"halted":0,"volume":2526895979,"delay":0,"changeRate":0.008324,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":17.137207,"latestTime":"10-02 12:07:35 EDT","open":2058.8958,"high":2083.2341,"low":2058.8958,"amount":332826291792.0252,"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":0.004227,"increases":618,"decrements":391,"flats":8,"marketCap":96648517054165.75,"floatMarketCap":90463059761687.38},"@#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":2075.748,"volume":2526569941,"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":0.004227,"peRate":24.973159,"marketCap":96647866222677.75,"floatMarketCap":90462124541335.38,"timestamp":1790957253705,"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":620,"down":390,"flat":14},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:24,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"INDA","nameCN":"iShares MSCI India ETF","changeRate":0.003343,"change":0.155,"latestPrice":46.515,"close":46.515,"volume":2037646,"market":"US","high":46.785,"low":46.475,"preClose":46.36,"open":46.63,"turnoverRate":0.016367,"peRate":0,"amplitude":0.006687,"marketValue":5791117500,"askSize":1500,"bidSize":7446,"askPrice":46.52,"bidPrice":46.51,"week52High":55.5,"week52Low":45.2118,"changeRate5Day":-0.028103,"changeRate20Day":-0.068209,"changeRate60Day":-0.051102,"changeRateWTD":-0.028103,"changeRateMTD":-0.003535,"changeRateQTD":-0.003535,"changeRateYTD":-0.139408,"amount":95023278.116089,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.136135,"committee":0.646252,"roa":0,"roe":0,"changeRate5Min":0.000108,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5791117500,"shortable":3,"shares":124500000,"floatShares":124500000,"preHourTrading":{"tag":"盘前","latestPrice":46.6,"preClose":46.36,"latestTime":"09:27 EDT","volume":1708,"amount":79985.43504,"timestamp":1790947658227,"change":0.240000000000002,"changeRate":0.005176876617773986},"postHourTrading":{"tag":"盘后","latestPrice":46.35,"preClose":46.36,"latestTime":"19:38 EDT","volume":2192,"amount":101671.3722,"timestamp":1790897908626,"change":-0.00999999999999801,"changeRate":-0.0002157031924072047},"overnightTrading":{"tag":"夜盘","latestPrice":46.58000183105469,"preClose":46.36000061035156,"latestTime":"20261002 04:00 EDT","volume":7,"amount":325,"timestamp":1790928001910,"change":0.220001220703125,"changeRate":0.004745496501438822},"impliedVol":0.1712,"impliedVolPercentile":0.5219},{"symbol":"FICO","nameCN":"Fair Isaac","changeRate":0.00334,"change":2.21,"latestPrice":663.96,"close":663.96,"volume":978470,"market":"US","high":671,"low":609.14,"preClose":661.75,"open":615.1,"turnoverRate":0.046817,"peRate":19.26151,"amplitude":0.093479,"marketValue":14339965734.6,"askSize":2,"bidSize":7,"askPrice":664.6,"bidPrice":662.28,"week52High":1998.01,"week52Low":586.0497,"changeRate5Day":-0.230718,"changeRate20Day":-0.406612,"changeRate60Day":-0.481042,"changeRateWTD":-0.230718,"changeRateMTD":0.120664,"changeRateQTD":0.120664,"changeRateYTD":-0.607268,"amount":637303298.557739,"eps":34.470818,"lyrEps":26.54,"lyrPeRate":25.017332,"pbRate":-3.499998,"volumeRatio":1.12798,"committee":0.555556,"roa":0.399811,"roe":3.562133,"changeRate5Min":-0.001924,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13876764000,"shortable":3,"shares":21597635,"floatShares":20900000,"preHourTrading":{"tag":"盘前","latestPrice":614.29,"preClose":661.75,"latestTime":"09:29 EDT","volume":40605,"amount":24804437.2575,"timestamp":1790947799999,"change":-47.460000000000036,"changeRate":-0.07171892708726867},"postHourTrading":{"tag":"盘后","latestPrice":619.7605,"preClose":661.75,"latestTime":"19:59 EDT","volume":133439,"amount":84241557.429299,"timestamp":1790899193945,"change":-41.98950000000002,"changeRate":-0.06345221004911224},"overnightTrading":{"tag":"夜盘","latestPrice":620.469970703125,"preClose":661.75,"latestTime":"20261002 04:00 EDT","volume":4015,"amount":2508253,"timestamp":1790928002107,"change":-41.280029296875,"changeRate":-0.06238009716188137},"impliedVol":0.6748,"impliedVolPercentile":0.8406},{"symbol":"MTB","nameCN":"M&T Bank","changeRate":0.003313,"change":0.72,"latestPrice":218.07,"close":218.07,"volume":205196,"market":"US","high":220.09,"low":217.545,"preClose":217.35,"open":218.765,"turnoverRate":0.001432,"peRate":11.544204,"amplitude":0.011709,"marketValue":31605539310,"askSize":41,"bidSize":41,"askPrice":218.16,"bidPrice":217.97,"week52High":255.95,"week52Low":174.76,"changeRate5Day":-0.014106,"changeRate20Day":-0.091602,"changeRate60Day":-0.083508,"changeRateWTD":-0.014106,"changeRateMTD":0.00216,"changeRateQTD":0.00216,"changeRateYTD":0.082341,"amount":44896375.066284,"eps":18.889999,"lyrEps":17,"lyrPeRate":12.827647,"pbRate":1.23885,"volumeRatio":0.533365,"committee":0,"roa":0.014079,"roe":0.107417,"changeRate5Min":-0.001968,"earningDate":1792080000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.0058,"divideRate":0.027541,"floatMarketCap":31244856109.469997,"shortable":3,"shares":144933000,"floatShares":143279021,"preHourTrading":{"tag":"盘前","latestPrice":217.36,"preClose":217.35,"latestTime":"09:01 EDT","volume":3876,"amount":842696.62524,"timestamp":1790946063705,"change":0.010000000000019327,"changeRate":0.00004600874166100449},"postHourTrading":{"tag":"盘后","latestPrice":217.35,"preClose":217.35,"latestTime":"19:31 EDT","volume":181973,"amount":39554381.12,"timestamp":1790897479533,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":217.35000610351562,"preClose":217.35000610351562,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.2892,"impliedVolPercentile":0.4701},{"symbol":"XLC","nameCN":"Communication Services Select Sector SPDR Fund","changeRate":0.003275,"change":0.36,"latestPrice":110.3,"close":110.3,"volume":2452975,"market":"US","high":111.125,"low":109.96,"preClose":109.94,"open":110.31,"turnoverRate":0.011986,"peRate":0,"amplitude":0.010597,"marketValue":22572895000,"askSize":50,"bidSize":445,"askPrice":110.31,"bidPrice":110.3,"week52High":120.405,"week52Low":105.03,"changeRate5Day":-0.023548,"changeRate20Day":-0.027165,"changeRate60Day":-0.0019,"changeRateWTD":-0.023548,"changeRateMTD":-0.006038,"changeRateQTD":-0.006038,"changeRateYTD":-0.063031,"amount":271012041.117096,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.788892,"committee":0.135135,"roa":0,"roe":0,"changeRate5Min":0.000907,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.376,"divideRate":0.012475,"floatMarketCap":22572895000,"shortable":3,"shares":204650000,"floatShares":204650000,"preHourTrading":{"tag":"盘前","latestPrice":110.28,"preClose":109.94,"latestTime":"09:23 EDT","volume":1174,"amount":129356.35646,"timestamp":1790947388705,"change":0.3400000000000034,"changeRate":0.0030925959614335405},"postHourTrading":{"tag":"盘后","latestPrice":109.94,"preClose":109.94,"latestTime":"19:54 EDT","volume":51525,"amount":5667982.9714,"timestamp":1790898889813,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":109.94000244140625,"preClose":109.94000244140625,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.1997,"impliedVolPercentile":0.6295},{"symbol":"IMVT","nameCN":"Immunovant, Inc.","changeRate":0.003269,"change":0.11,"latestPrice":33.76,"close":33.76,"volume":158812,"market":"US","high":34.24,"low":33.69,"preClose":33.65,"open":34.1,"turnoverRate":0.001773,"peRate":0,"amplitude":0.016345,"marketValue":6968142930.88,"askSize":403,"bidSize":1,"askPrice":33.8,"bidPrice":33.73,"week52High":45.42,"week52Low":15.95,"changeRate5Day":0.013814,"changeRate20Day":-0.137014,"changeRate60Day":-0.178389,"changeRateWTD":0.013814,"changeRateMTD":-0.000592,"changeRateQTD":-0.000592,"changeRateYTD":0.328088,"amount":5389059.467346,"eps":-2.817767,"lyrEps":-2.77164,"lyrPeRate":0,"pbRate":9.475465,"volumeRatio":0.245109,"committee":-0.99505,"roa":-0.467327,"roe":-0.800961,"changeRate5Min":0.000593,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3023776079.52,"shortable":3,"shares":206402338,"floatShares":89566827,"preHourTrading":{"tag":"盘前","latestPrice":33.65,"preClose":33.65,"latestTime":"09:29 EDT","volume":2746,"amount":92399.20663,"timestamp":1790947744405,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":33.65,"preClose":33.65,"latestTime":"19:30 EDT","volume":217591,"amount":7322032.38,"timestamp":1790897405929,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":33.650001525878906,"preClose":33.650001525878906,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.6635,"impliedVolPercentile":0.6295},{"symbol":"HPQ","nameCN":"HP Inc","changeRate":0.003266,"change":0.105,"latestPrice":32.255,"close":32.255,"volume":3109881,"market":"US","high":32.85,"low":32.07,"preClose":32.15,"open":32.12,"turnoverRate":0.003463,"peRate":12.286715,"amplitude":0.024261,"marketValue":29087267705.095,"askSize":14,"bidSize":180,"askPrice":32.29,"bidPrice":32.28,"week52High":36.225,"week52Low":17.56,"changeRate5Day":0.030511,"changeRate20Day":0.010179,"changeRate60Day":0.336718,"changeRateWTD":0.030511,"changeRateMTD":0.03117,"changeRateQTD":0.03117,"changeRateYTD":0.447711,"amount":100672989.814144,"eps":2.625193,"lyrEps":2.65,"lyrPeRate":12.171698,"pbRate":-316.165953,"volumeRatio":0.588085,"committee":0.85567,"roa":0.056294,"roe":-1.802583,"changeRate5Min":-0.000929,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1888,"divideRate":0.036856,"floatMarketCap":28964990000.000004,"shortable":3,"shares":901790969,"floatShares":898000000,"preHourTrading":{"tag":"盘前","latestPrice":32.27,"preClose":32.15,"latestTime":"09:22 EDT","volume":18611,"amount":599960.815623,"timestamp":1790947375194,"change":0.12000000000000455,"changeRate":0.003732503888025025},"postHourTrading":{"tag":"盘后","latestPrice":32.3,"preClose":32.15,"latestTime":"19:34 EDT","volume":2727234,"amount":87679724.6435,"timestamp":1790897686413,"change":0.14999999999999858,"changeRate":0.00466562986003106},"overnightTrading":{"tag":"夜盘","latestPrice":32.08000183105469,"preClose":32.150001525878906,"latestTime":"20261002 04:00 EDT","volume":537,"amount":17254,"timestamp":1790928002074,"change":-0.06999969482421875,"changeRate":-0.002177284339096314},"impliedVol":0.4893,"impliedVolPercentile":0.5976},{"symbol":"ADSK","nameCN":"Autodesk","changeRate":0.003265,"change":0.69,"latestPrice":212,"close":212,"volume":526077,"market":"US","high":214.3,"low":210.68,"preClose":211.31,"open":213,"turnoverRate":0.002529,"peRate":27.471666,"amplitude":0.017131,"marketValue":44308000000,"askSize":125,"bidSize":5,"askPrice":212.19,"bidPrice":211.9,"week52High":326.2,"week52Low":185.5,"changeRate5Day":0.012416,"changeRate20Day":-0.107444,"changeRate60Day":0.016397,"changeRateWTD":0.012416,"changeRateMTD":0.014354,"changeRateQTD":0.014354,"changeRateYTD":-0.283808,"amount":111849520.273819,"eps":7.717042,"lyrEps":5.23,"lyrPeRate":40.535373,"pbRate":13.097251,"volumeRatio":0.647102,"committee":-0.677852,"roa":0.114727,"roe":0.538537,"changeRate5Min":0.001464,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":44096000000,"shortable":3,"shares":209000000,"floatShares":208000000,"preHourTrading":{"tag":"盘前","latestPrice":212.68,"preClose":211.31,"latestTime":"09:29 EDT","volume":1621,"amount":344884.52735,"timestamp":1790947799999,"change":1.3700000000000045,"changeRate":0.006483365671288649},"postHourTrading":{"tag":"盘后","latestPrice":211.6,"preClose":211.31,"latestTime":"19:30 EDT","volume":286180,"amount":60474200.455,"timestamp":1790897404627,"change":0.28999999999999204,"changeRate":0.0013723912734844165},"overnightTrading":{"tag":"夜盘","latestPrice":211.44000244140625,"preClose":211.30999755859375,"latestTime":"20261002 04:00 EDT","volume":166,"amount":35127,"timestamp":1790928001988,"change":0.1300048828125,"changeRate":0.0006152329956676621},"impliedVol":0.441,"impliedVolPercentile":0.5737},{"symbol":"WDAY","nameCN":"Workday","changeRate":0.003213,"change":0.6,"latestPrice":187.35,"close":187.35,"volume":320519,"market":"US","high":188.61,"low":185.21,"preClose":186.75,"open":187.56,"turnoverRate":0.001652,"peRate":38.156824,"amplitude":0.018206,"marketValue":45184136250,"askSize":6,"bidSize":7,"askPrice":187.42,"bidPrice":187.34,"week52High":247.4,"week52Low":110.36,"changeRate5Day":-0.011085,"changeRate20Day":-0.094578,"changeRate60Day":0.354272,"changeRateWTD":-0.011085,"changeRateMTD":-0.016329,"changeRateQTD":-0.016329,"changeRateYTD":-0.127712,"amount":59998514.826675,"eps":4.91,"lyrEps":2.59,"lyrPeRate":72.335907,"pbRate":6.994448,"volumeRatio":0.411034,"committee":0.076923,"roa":0.045131,"roe":0.160056,"changeRate5Min":0.002515,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":36345900000,"shortable":3,"shares":241175000,"floatShares":194000000,"preHourTrading":{"tag":"盘前","latestPrice":187.35,"preClose":186.75,"latestTime":"09:29 EDT","volume":729,"amount":136875.2904,"timestamp":1790947783050,"change":0.5999999999999943,"changeRate":0.0032128514056224593},"postHourTrading":{"tag":"盘后","latestPrice":186.99,"preClose":186.75,"latestTime":"19:59 EDT","volume":75427,"amount":14086226.965,"timestamp":1790899148295,"change":0.2400000000000091,"changeRate":0.0012851405622490448},"overnightTrading":{"tag":"夜盘","latestPrice":187.2899932861328,"preClose":186.75,"latestTime":"20261002 04:00 EDT","volume":68,"amount":12710,"timestamp":1790928002020,"change":0.5399932861328125,"changeRate":0.00289153031396419},"impliedVol":0.5172,"impliedVolPercentile":0.4542},{"symbol":"PPL","nameCN":"PPL Corp","changeRate":0.003205,"change":0.105,"latestPrice":32.865,"close":32.865,"volume":1691456,"market":"US","high":33.215,"low":32.835,"preClose":32.76,"open":32.989,"turnoverRate":0.002342,"peRate":19.436039,"amplitude":0.0116,"marketValue":24681615000,"askSize":160,"bidSize":175,"askPrice":32.87,"bidPrice":32.86,"week52High":40.105,"week52Low":31.555,"changeRate5Day":0.026069,"changeRate20Day":-0.063942,"changeRate60Day":-0.078379,"changeRateWTD":0.026069,"changeRateMTD":-0.00076,"changeRateQTD":-0.00076,"changeRateYTD":-0.061536,"amount":55833249.836914,"eps":1.690931,"lyrEps":1.59,"lyrPeRate":20.669811,"pbRate":1.640519,"volumeRatio":0.448691,"committee":0.044776,"roa":0.031974,"roe":0.086325,"changeRate5Min":-0.000304,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.115,"divideRate":0.033927,"floatMarketCap":23731562617.875,"shortable":3,"shares":751000000,"floatShares":722092275,"preHourTrading":{"tag":"盘前","latestPrice":32.64,"preClose":32.76,"latestTime":"09:27 EDT","volume":261,"amount":8537.97033,"timestamp":1790947643359,"change":-0.11999999999999744,"changeRate":-0.003663003663003585},"postHourTrading":{"tag":"盘后","latestPrice":32.76,"preClose":32.76,"latestTime":"19:30 EDT","volume":328673,"amount":10779156.4301,"timestamp":1790897404617,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":32.7599983215332,"preClose":32.7599983215332,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.219,"impliedVolPercentile":0.3187},{"symbol":"DGRO","nameCN":"iShares Core Dividend Growth ETF","changeRate":0.003188,"change":0.2405,"latestPrice":75.6805,"close":75.6805,"volume":728984,"market":"US","high":75.95,"low":75.56,"preClose":75.44,"open":75.81,"turnoverRate":0.001317,"peRate":0,"amplitude":0.00517,"marketValue":41885372725,"askSize":1801,"bidSize":880,"askPrice":75.69,"bidPrice":75.68,"week52High":80.58,"week52Low":66.9245,"changeRate5Day":-0.011617,"changeRate20Day":-0.049359,"changeRate60Day":-0.016114,"changeRateWTD":-0.011617,"changeRateMTD":0.003853,"changeRateQTD":0.003853,"changeRateYTD":0.090183,"amount":55227673.669495,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.048851,"committee":-0.539388,"roa":0,"roe":0,"changeRate5Min":-0.000522,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4974,"divideRate":0.019786,"floatMarketCap":41885372725,"shortable":3,"shares":553450000,"floatShares":553450000,"preHourTrading":{"tag":"盘前","latestPrice":75.965,"preClose":75.44,"latestTime":"09:28 EDT","volume":2116,"amount":160291.42244,"timestamp":1790947708215,"change":0.5250000000000057,"changeRate":0.006959172852598167},"postHourTrading":{"tag":"盘后","latestPrice":75.65,"preClose":75.44,"latestTime":"19:37 EDT","volume":3306,"amount":249309.4629,"timestamp":1790897870074,"change":0.21000000000000796,"changeRate":0.002783669141039342},"overnightTrading":{"tag":"夜盘","latestPrice":75.58000183105469,"preClose":75.44000244140625,"latestTime":"20261002 04:00 EDT","volume":1354,"amount":102295,"timestamp":1790928001907,"change":0.1399993896484375,"changeRate":0.0018557712767463667},"impliedVol":0.1125,"impliedVolPercentile":0.3745},{"symbol":"XYLD","nameCN":"Global X S&P 500 Covered Call ETF","changeRate":0.003127,"change":0.13,"latestPrice":41.7,"close":41.7,"volume":322620,"market":"US","high":41.79,"low":41.665,"preClose":41.57,"open":41.75,"turnoverRate":0.003956,"peRate":0,"amplitude":0.003007,"marketValue":3400538130.9,"askSize":900,"bidSize":253,"askPrice":41.72,"bidPrice":41.71,"week52High":41.8,"week52Low":38.22,"changeRate5Day":0.00096,"changeRate20Day":0,"changeRate60Day":0.013612,"changeRateWTD":0.00096,"changeRateMTD":0.004335,"changeRateQTD":0.004335,"changeRateYTD":0.026335,"amount":13457983.817139,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.516399,"committee":-0.561145,"roa":0,"roe":0,"changeRate5Min":-0.00024,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.3222,"divideRate":0.10365,"floatMarketCap":3400538130.9,"shortable":3,"shares":81547677,"floatShares":81547677,"preHourTrading":{"tag":"盘前","latestPrice":41.59,"preClose":41.57,"latestTime":"09:29 EDT","volume":706,"amount":29326.90112,"timestamp":1790947751933,"change":0.020000000000003126,"changeRate":0.0004811161895598539},"postHourTrading":{"tag":"盘后","latestPrice":41.63,"preClose":41.57,"latestTime":"19:34 EDT","volume":151,"amount":6283.83,"timestamp":1790897686229,"change":0.060000000000002274,"changeRate":0.0014433485686793908},"overnightTrading":{"tag":"夜盘","latestPrice":41.720001220703125,"preClose":41.56999969482422,"latestTime":"20261002 04:00 EDT","volume":10,"amount":421,"timestamp":1790928002049,"change":0.15000152587890625,"changeRate":0.0036084081544408234},"impliedVol":0.0583,"impliedVolPercentile":0.4701},{"symbol":"VYMI","nameCN":"Vanguard International High Dividend Yield ETF","changeRate":0.003118,"change":0.3112,"latestPrice":100.1312,"close":100.1312,"volume":400598,"market":"US","high":100.51,"low":99.86,"preClose":99.82,"open":100.04,"turnoverRate":0.001896,"peRate":0,"amplitude":0.006512,"marketValue":21152474583.6768,"askSize":5,"bidSize":125,"askPrice":100.2,"bidPrice":100.19,"week52High":107.285706,"week52Low":82.845,"changeRate5Day":-0.027947,"changeRate20Day":-0.06533,"changeRate60Day":0.00362,"changeRateWTD":-0.027947,"changeRateMTD":-0.009876,"changeRateQTD":-0.009876,"changeRateYTD":0.112569,"amount":40137775.897018,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.139838,"committee":0.923077,"roa":0,"roe":0,"changeRate5Min":-0.000288,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.7216,"divideRate":0.037167,"floatMarketCap":21152474583.6768,"shortable":3,"shares":211247589,"floatShares":211247589,"preHourTrading":{"tag":"盘前","latestPrice":100.1177,"preClose":99.82,"latestTime":"09:29 EDT","volume":4349,"amount":434505.1108,"timestamp":1790947775033,"change":0.29770000000000607,"changeRate":0.0029823682628732327},"postHourTrading":{"tag":"盘后","latestPrice":99.92,"preClose":99.82,"latestTime":"19:57 EDT","volume":3473,"amount":347548.5002,"timestamp":1790899072230,"change":0.10000000000000853,"changeRate":0.001001803245842602},"overnightTrading":{"tag":"夜盘","latestPrice":99.91999816894531,"preClose":99.81999969482422,"latestTime":"20261002 04:00 EDT","volume":1,"amount":100,"timestamp":1790928002082,"change":0.09999847412109375,"changeRate":0.0010017879626008333},"impliedVol":0.1037,"impliedVolPercentile":0.7052},{"symbol":"SYF","nameCN":"Synchrony","changeRate":0.003076,"change":0.22,"latestPrice":71.73,"close":71.73,"volume":749817,"market":"US","high":72.41,"low":71.41,"preClose":71.51,"open":72.03,"turnoverRate":0.002321,"peRate":7.344192,"amplitude":0.013984,"marketValue":23333769000,"askSize":107,"bidSize":50,"askPrice":71.75,"bidPrice":71.71,"week52High":88.77,"week52Low":63.08,"changeRate5Day":-0.016589,"changeRate20Day":-0.101691,"changeRate60Day":0.002236,"changeRateWTD":-0.016589,"changeRateMTD":0.010709,"changeRateQTD":0.010709,"changeRateYTD":-0.140237,"amount":53920018.252579,"eps":9.766901,"lyrEps":9.28,"lyrPeRate":7.729526,"pbRate":1.537038,"volumeRatio":0.683332,"committee":-0.363057,"roa":0.029022,"roe":0.207864,"changeRate5Min":-0.00278,"earningDate":1792425600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.016729,"floatMarketCap":23168790000,"shortable":3,"shares":325300000,"floatShares":323000000,"preHourTrading":{"tag":"盘前","latestPrice":73.59,"preClose":71.51,"latestTime":"09:05 EDT","volume":733,"amount":52933.642645,"timestamp":1790946356101,"change":2.0799999999999983,"changeRate":0.02908684100125854},"postHourTrading":{"tag":"盘后","latestPrice":71.51,"preClose":71.51,"latestTime":"19:30 EDT","volume":162324,"amount":11607703.9524,"timestamp":1790897405800,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":71.51000213623047,"preClose":71.51000213623047,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.3456,"impliedVolPercentile":0.4422},{"symbol":"GL","nameCN":"Globe Life Inc.","changeRate":0.003075,"change":0.51,"latestPrice":166.34,"close":166.34,"volume":62732,"market":"US","high":166.74,"low":164.24,"preClose":165.83,"open":164.67,"turnoverRate":0.000824,"peRate":11.031799,"amplitude":0.015076,"marketValue":12783129196,"askSize":21,"bidSize":6,"askPrice":166.58,"bidPrice":166.3,"week52High":191.55,"week52Low":127.845,"changeRate5Day":-0.004191,"changeRate20Day":-0.057671,"changeRate60Day":-0.069999,"changeRateWTD":-0.004191,"changeRateMTD":0.004165,"changeRateQTD":0.004165,"changeRateYTD":0.189332,"amount":10415514.492432,"eps":15.07823,"lyrEps":14.07,"lyrPeRate":11.822317,"pbRate":2.076594,"volumeRatio":0.281126,"committee":-0.555556,"roa":0.033581,"roe":0.209454,"changeRate5Min":-0.00168,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.007214,"floatMarketCap":12661501388,"shortable":3,"shares":76849400,"floatShares":76118200,"preHourTrading":{"tag":"盘前","latestPrice":165.83,"preClose":165.83,"latestTime":"08:31 EDT","volume":21,"amount":3485.31015,"timestamp":1790944295682,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":165.83,"preClose":165.83,"latestTime":"19:30 EDT","volume":102259,"amount":16957612.23,"timestamp":1790897404204,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":165.8300018310547,"preClose":165.8300018310547,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.3014,"impliedVolPercentile":0.6892},{"symbol":"FSLY","nameCN":"Fastly, Inc.","changeRate":0.003031,"change":0.08,"latestPrice":26.47,"close":26.47,"volume":1379197,"market":"US","high":27.26,"low":26.3,"preClose":26.39,"open":26.74,"turnoverRate":0.00936,"peRate":0,"amplitude":0.036377,"marketValue":4216671000,"askSize":12,"bidSize":3,"askPrice":26.48,"bidPrice":26.44,"week52High":34.82,"week52Low":7.735,"changeRate5Day":0.060497,"changeRate20Day":0.253314,"changeRate60Day":0.302017,"changeRateWTD":0.060497,"changeRateMTD":0.031165,"changeRateQTD":0.031165,"changeRateYTD":1.600196,"amount":36840144.682995,"eps":-0.532061,"lyrEps":-0.83,"lyrPeRate":0,"pbRate":4.255752,"volumeRatio":0.593498,"committee":-0.6,"roa":-0.034635,"roe":-0.083893,"changeRate5Min":-0.005261,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3900374273.09,"shortable":3,"shares":159300000,"floatShares":147350747,"preHourTrading":{"tag":"盘前","latestPrice":26.74,"preClose":26.39,"latestTime":"09:29 EDT","volume":10353,"amount":275325.590694,"timestamp":1790947799999,"change":0.34999999999999787,"changeRate":0.01326259946949594},"postHourTrading":{"tag":"盘后","latestPrice":26.5,"preClose":26.39,"latestTime":"19:59 EDT","volume":61802,"amount":1632932.352,"timestamp":1790899173073,"change":0.10999999999999943,"changeRate":0.0041682455475558705},"overnightTrading":{"tag":"夜盘","latestPrice":26.549999237060547,"preClose":26.389999389648438,"latestTime":"20261002 04:00 EDT","volume":1996,"amount":52814,"timestamp":1790928002115,"change":0.15999984741210938,"changeRate":0.0060628969728157645},"impliedVol":0.9999,"impliedVolPercentile":0.6693},{"symbol":"QYLD","nameCN":"Global X Nasdaq 100 Covered Call ETF","changeRate":0.002962,"change":0.055,"latestPrice":18.625,"close":18.625,"volume":2386098,"market":"US","high":18.63,"low":18.61,"preClose":18.57,"open":18.62,"turnoverRate":0.005212,"peRate":0,"amplitude":0.001077,"marketValue":8526547964.625,"askSize":121317,"bidSize":177787,"askPrice":18.63,"bidPrice":18.62,"week52High":18.63,"week52Low":16.625,"changeRate5Day":0.004043,"changeRate20Day":0.016094,"changeRate60Day":0.012779,"changeRateWTD":0.004043,"changeRateMTD":0.004043,"changeRateQTD":0.004043,"changeRateYTD":0.054046,"amount":44440383.479645,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.650627,"committee":0.186813,"roa":0,"roe":0,"changeRate5Min":-0.000268,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.1625,"divideRate":0.116107,"floatMarketCap":8526547964.625,"shortable":3,"shares":457801233,"floatShares":457801233,"preHourTrading":{"tag":"盘前","latestPrice":18.63,"preClose":18.57,"latestTime":"09:29 EDT","volume":15390,"amount":286606.7388,"timestamp":1790947795449,"change":0.05999999999999872,"changeRate":0.0032310177705976695},"postHourTrading":{"tag":"盘后","latestPrice":18.57,"preClose":18.57,"latestTime":"19:58 EDT","volume":6312,"amount":117170.1968,"timestamp":1790899093655,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":18.610000610351562,"preClose":18.56999969482422,"latestTime":"20261002 04:00 EDT","volume":734,"amount":13644,"timestamp":1790928002078,"change":0.04000091552734375,"changeRate":0.0021540611838832017},"impliedVol":0.1057,"impliedVolPercentile":0.2669},{"symbol":"MUB","nameCN":"iShares National Muni Bond ETF","changeRate":0.00296,"change":0.3,"latestPrice":101.64,"close":101.64,"volume":5319907,"market":"US","high":102.0655,"low":101.57,"preClose":101.34,"open":101.695,"turnoverRate":0.011788,"peRate":0,"amplitude":0.004889,"marketValue":45870132000,"askSize":925,"bidSize":375,"askPrice":101.65,"bidPrice":101.64,"week52High":109,"week52Low":100.07,"changeRate5Day":0.004646,"changeRate20Day":-0.022692,"changeRate60Day":-0.049561,"changeRateWTD":0.004646,"changeRateMTD":0.005341,"changeRateQTD":0.005341,"changeRateYTD":-0.051069,"amount":541620327.496986,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.590198,"committee":0.5,"roa":0,"roe":0,"changeRate5Min":0.000344,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4273,"divideRate":0.03372,"floatMarketCap":45870132000,"shortable":3,"shares":451300000,"floatShares":451300000,"preHourTrading":{"tag":"盘前","latestPrice":101.84,"preClose":101.34,"latestTime":"09:21 EDT","volume":272,"amount":27566.00864,"timestamp":1790947284767,"change":0.5,"changeRate":0.0049338859285573316},"postHourTrading":{"tag":"盘后","latestPrice":101.34,"preClose":101.34,"latestTime":"19:55 EDT","volume":1666723,"amount":168905713.1228,"timestamp":1790898908295,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":101.33999633789062,"preClose":101.33999633789062,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.0927,"impliedVolPercentile":0.9801},{"symbol":"MDLZ","nameCN":"Mondelez","changeRate":0.002857,"change":0.165,"latestPrice":57.925,"close":57.925,"volume":1842067,"market":"US","high":58.18,"low":57.48,"preClose":57.76,"open":57.78,"turnoverRate":0.001448,"peRate":21.219316,"amplitude":0.012119,"marketValue":74250910376.825,"askSize":444,"bidSize":157,"askPrice":57.93,"bidPrice":57.92,"week52High":66.65,"week52Low":51.2008,"changeRate5Day":-0.038589,"changeRate20Day":-0.057364,"changeRate60Day":-0.006432,"changeRateWTD":-0.038589,"changeRateMTD":0.001816,"changeRateQTD":0.001816,"changeRateYTD":0.076073,"amount":106711173.760777,"eps":2.729824,"lyrEps":1.89,"lyrPeRate":30.648148,"pbRate":2.787301,"volumeRatio":0.570836,"committee":-0.477537,"roa":0.041225,"roe":0.133398,"changeRate5Min":-0.001121,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.9991,"divideRate":0.034512,"floatMarketCap":73706729735.8,"shortable":3,"shares":1281845669,"floatShares":1272451096,"preHourTrading":{"tag":"盘前","latestPrice":57.69,"preClose":57.76,"latestTime":"09:29 EDT","volume":4888,"amount":282359.494352,"timestamp":1790947799999,"change":-0.07000000000000028,"changeRate":-0.0012119113573407251},"postHourTrading":{"tag":"盘后","latestPrice":57.78,"preClose":57.76,"latestTime":"19:58 EDT","volume":366544,"amount":21173535.9684,"timestamp":1790899116274,"change":0.020000000000003126,"changeRate":0.0003462603878116885},"overnightTrading":{"tag":"夜盘","latestPrice":57.77000045776367,"preClose":57.7599983215332,"latestTime":"20261002 04:00 EDT","volume":99,"amount":5719,"timestamp":1790928002010,"change":0.01000213623046875,"changeRate":0.00017316718353746743},"impliedVol":0.2281,"impliedVolPercentile":0.1116},{"symbol":"ONON","nameCN":"On Holding AG","changeRate":0.002815,"change":0.085,"latestPrice":30.285,"close":30.285,"volume":4635929,"market":"US","high":30.825,"low":29.68,"preClose":30.2,"open":30.25,"turnoverRate":0.018769,"peRate":20.671608,"amplitude":0.037914,"marketValue":10084905000,"askSize":225,"bidSize":10,"askPrice":30.29,"bidPrice":30.28,"week52High":51.0796,"week52Low":26.365,"changeRate5Day":0.010848,"changeRate20Day":0.067877,"changeRate60Day":-0.176367,"changeRateWTD":0.010848,"changeRateMTD":0.022796,"changeRateQTD":0.022796,"changeRateYTD":-0.348429,"amount":140188122.153719,"eps":1.465053,"lyrEps":0.769453,"lyrPeRate":39.359129,"pbRate":5.276188,"volumeRatio":1.155979,"committee":-0.915254,"roa":0.095804,"roe":0.239511,"changeRate5Min":-0.000825,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7480395000,"shortable":3,"shares":333000000,"floatShares":247000000,"preHourTrading":{"tag":"盘前","latestPrice":30.29,"preClose":30.2,"latestTime":"09:27 EDT","volume":97906,"amount":2954865.446122,"timestamp":1790947663201,"change":0.08999999999999986,"changeRate":0.0029801324503311213},"postHourTrading":{"tag":"盘后","latestPrice":29.5701,"preClose":30.2,"latestTime":"19:57 EDT","volume":691809,"amount":20865095.767645,"timestamp":1790899067519,"change":-0.6298999999999992,"changeRate":-0.02085761589403971},"overnightTrading":{"tag":"夜盘","latestPrice":30.079999923706055,"preClose":30.200000762939453,"latestTime":"20261002 04:00 EDT","volume":1846,"amount":55440,"timestamp":1790928002082,"change":-0.12000083923339844,"changeRate":-0.003973537622577146},"impliedVol":0.4902,"impliedVolPercentile":0.4303},{"symbol":"ALK","nameCN":"Alaska Air","changeRate":0.002786,"change":0.11,"latestPrice":39.6,"close":39.6,"volume":1092911,"market":"US","high":40.655,"low":39.22,"preClose":39.49,"open":40.31,"turnoverRate":0.009846,"peRate":0,"amplitude":0.036338,"marketValue":4409849268,"askSize":2,"bidSize":129,"askPrice":39.63,"bidPrice":39.58,"week52High":60.63,"week52Low":33.03,"changeRate5Day":-0.032731,"changeRate20Day":-0.043478,"changeRate60Day":-0.210211,"changeRateWTD":-0.032731,"changeRateMTD":0.023256,"changeRateQTD":0.023256,"changeRateYTD":-0.212724,"amount":43369960.730721,"eps":-1.543229,"lyrEps":0.83,"lyrPeRate":47.710843,"pbRate":1.201594,"volumeRatio":0.775647,"committee":0.969466,"roa":-0.000942,"roe":-0.04598,"changeRate5Min":-0.002016,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4395600000,"shortable":0,"shares":111359830,"floatShares":111000000,"preHourTrading":{"tag":"盘前","latestPrice":40.463,"preClose":39.49,"latestTime":"09:25 EDT","volume":30568,"amount":1233020.19328,"timestamp":1790947535017,"change":0.972999999999999,"changeRate":0.024639149151683942},"postHourTrading":{"tag":"盘后","latestPrice":39.0403,"preClose":39.49,"latestTime":"19:30 EDT","volume":36809,"amount":1453405.0415,"timestamp":1790897405898,"change":-0.4497,"changeRate":-0.011387693086857432},"overnightTrading":{"tag":"夜盘","latestPrice":39.459999084472656,"preClose":39.4900016784668,"latestTime":"20261002 04:00 EDT","volume":20,"amount":789,"timestamp":1790928002059,"change":-0.030002593994140625,"changeRate":-0.0007597516515300761},"impliedVol":0.5519,"impliedVolPercentile":0.4622}]}}}