US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,075.78

+17.130.83%

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:332.81B

Market Cap:96.65T

Float Cap:90.46T

Loading ...

Constituent

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

Masco US MAS	68.47	+0.28%	+0.1900	358.96K	24.62M	13.50B
AbbVie US ABBV	260.65	+0.28%	+0.7200	1.43M	371.67M	460.67B
ISHARES ESG AWARE MSCI USA VALUE ETF US EVUS	36.45	+0.28%	+0.1000	12.47K	455.22K	377.62M
VanEck Morningstar Wide Moat ETF US MOAT	106.25	+0.27%	+0.2900	157.48K	16.74M	11.35B
American Tower US AMT	161.5	+0.27%	+0.4400	1.03M	167.22M	75.61B
SPDR Bloomberg High Yield Bond ETF US JNK	92.55	+0.27%	+0.2500	2.55M	236.15M	6.61B
U.S. Bancorp US USB	57.515	+0.27%	+0.1550	2.38M	137.06M	89.40B
JPMorgan Equity Premium Income ETF US JEPI	56.0799	+0.27%	+0.1499	2.29M	128.69M	45.19B
iShares Expanded Tech-Software Sector ETF US IGV	108.51	+0.26%	+0.2800	2.82M	307.74M	14.27B
Duke US DUK	114.03	+0.26%	+0.2900	1.29M	147.43M	88.68B
MasterCard US MA	551.385	+0.25%	+1.39	758.31K	417.44M	483.02B
Crocs US CROX	119.54	+0.25%	+0.3000	242.54K	28.96M	5.73B
iShares Broad USD High Yield Corporate Bond ETF US USHY	35.585	+0.24%	+0.0850	5.99M	213.57M	26.19B
Altria US MO	67.11	+0.24%	+0.1600	1.47M	98.51M	112.07B
Diageo PLC US DEO	84.62	+0.24%	+0.2000	764.86K	65.04M	47.10B
Vanguard Mid-Cap Value ETF US VOE	197.76	+0.23%	+0.4600	213.45K	42.24M	23.15B
Lyft, Inc. US LYFT	15.245	+0.23%	+0.0350	2.56M	39.11M	5.79B
Entergy US ETR	100.63	+0.23%	+0.2300	569.32K	57.53M	46.96B
GEN DIGITAL INC US GEN	22.3	+0.22%	+0.0500	2.94M	66.39M	13.35B
Manulife US MFC	42.645	+0.22%	+0.0950	340.36K	14.53M	70.87B

1 ...24 25 26 27 28 ...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=26"},"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":2075.7922,"timestamp":1790957254433,"preClose":2058.6597,"halted":0,"volume":2526670194,"delay":0,"changeRate":0.008322,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":17.132568,"latestTime":"10-02 12:07:34 EDT","open":2058.8958,"high":2083.2341,"low":2058.8958,"amount":332809333184.51605,"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":617,"decrements":393,"flats":7,"marketCap":96647866222677.75,"floatMarketCap":90462124541335.38},"@#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":2075.7769,"volume":2526641761,"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":1790957254074,"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:25,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"MAS","nameCN":"Masco","changeRate":0.002783,"change":0.19,"latestPrice":68.47,"close":68.47,"volume":358958,"market":"US","high":69.59,"low":67.905,"preClose":68.28,"open":69.43,"turnoverRate":0.001831,"peRate":15.74023,"amplitude":0.024678,"marketValue":13501423332.1,"askSize":145,"bidSize":60,"askPrice":68.53,"bidPrice":68.45,"week52High":83.6375,"week52Low":58.1647,"changeRate5Day":-0.005519,"changeRate20Day":-0.041305,"changeRate60Day":-0.106602,"changeRateWTD":-0.005519,"changeRateMTD":0.015875,"changeRateQTD":0.015875,"changeRateYTD":0.078947,"amount":24619418.919113,"eps":4.35,"lyrEps":3.86,"lyrPeRate":17.738342,"pbRate":-36.990201,"volumeRatio":0.439823,"committee":-0.414634,"roa":0.158574,"roe":58.625,"changeRate5Min":0,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.26,"divideRate":0.018402,"floatMarketCap":13420120000,"shortable":3,"shares":197187430,"floatShares":196000000,"preHourTrading":{"tag":"盘前","latestPrice":68.24,"preClose":68.28,"latestTime":"09:27 EDT","volume":48,"amount":3343.25832,"timestamp":1790947664273,"change":-0.04000000000000625,"changeRate":-0.0005858230814294999},"postHourTrading":{"tag":"盘后","latestPrice":68.28,"preClose":68.28,"latestTime":"19:30 EDT","volume":146564,"amount":10007402.36,"timestamp":1790897405433,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":68.5,"preClose":68.27999877929688,"latestTime":"20261002 04:00 EDT","volume":15,"amount":1028,"timestamp":1790928002103,"change":0.220001220703125,"changeRate":0.0032220448833668023},"impliedVol":0.3507,"impliedVolPercentile":0.3506},{"symbol":"ABBV","nameCN":"AbbVie","changeRate":0.00277,"change":0.72,"latestPrice":260.65,"close":260.65,"volume":1428753,"market":"US","high":261.43,"low":257.87,"preClose":259.93,"open":259.74,"turnoverRate":0.00081,"peRate":73.636163,"amplitude":0.013696,"marketValue":460668804330.8,"askSize":122,"bidSize":10,"askPrice":260.75,"bidPrice":260.55,"week52High":269.39,"week52Low":190.75,"changeRate5Day":-0.013959,"changeRate20Day":0.001691,"changeRate60Day":0.042975,"changeRateWTD":-0.013959,"changeRateMTD":-0.003593,"changeRateQTD":-0.003593,"changeRateYTD":0.14075,"amount":371671640.549194,"eps":3.539701,"lyrEps":2.36,"lyrPeRate":110.444915,"pbRate":-77.619007,"volumeRatio":0.915693,"committee":-0.848485,"roa":0.105096,"roe":62.25,"changeRate5Min":-0.000096,"earningDate":1793289600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.83,"divideRate":0.026204,"floatMarketCap":459513116636.6,"shortable":3,"shares":1767384632,"floatShares":1762950764,"preHourTrading":{"tag":"盘前","latestPrice":260.21,"preClose":259.93,"latestTime":"09:29 EDT","volume":2463,"amount":640865.9499,"timestamp":1790947748064,"change":0.2799999999999727,"changeRate":0.0010772130958333886},"postHourTrading":{"tag":"盘后","latestPrice":260.46,"preClose":259.93,"latestTime":"19:54 EDT","volume":234203,"amount":60876969.4727,"timestamp":1790898871251,"change":0.5299999999999727,"changeRate":0.0020390105028275794},"overnightTrading":{"tag":"夜盘","latestPrice":259.8999938964844,"preClose":259.92999267578125,"latestTime":"20261002 04:00 EDT","volume":230,"amount":59893,"timestamp":1790928002062,"change":-0.029998779296875,"changeRate":-0.00011541099581491316},"impliedVol":0.2926,"impliedVolPercentile":0.5538},{"symbol":"EVUS","nameCN":"ISHARES ESG AWARE MSCI USA VALUE ETF","changeRate":0.002751,"change":0.1,"latestPrice":36.45,"close":36.45,"volume":12467,"market":"US","high":36.58,"low":36.4379,"preClose":36.35,"open":36.58,"turnoverRate":0.001203,"peRate":0,"amplitude":0.003909,"marketValue":377622000,"askSize":1050,"bidSize":600,"askPrice":36.45,"bidPrice":36.44,"week52High":37.56,"week52Low":30.56,"changeRate5Day":-0.010586,"changeRate20Day":-0.028518,"changeRate60Day":0.025316,"changeRateWTD":-0.010586,"changeRateMTD":0.00524,"changeRateQTD":0.00524,"changeRateYTD":0.13764,"amount":455223.318729,"eps":-0.000012,"lyrEps":-0.000018,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.962149,"committee":-0.272727,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5252,"divideRate":0.014409,"floatMarketCap":377622000,"shortable":3,"shares":10360000,"floatShares":10360000,"postHourTrading":{"tag":"盘后","latestPrice":36.35,"preClose":36.35,"latestTime":"19:30 EDT","volume":10,"amount":363.5,"timestamp":1790897405891,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MOAT","nameCN":"VanEck Morningstar Wide Moat ETF","changeRate":0.002737,"change":0.29,"latestPrice":106.25,"close":106.25,"volume":157480,"market":"US","high":106.71,"low":105.92,"preClose":105.96,"open":106.38,"turnoverRate":0.001475,"peRate":0,"amplitude":0.007456,"marketValue":11347500000,"askSize":12,"bidSize":68,"askPrice":106.25,"bidPrice":106.22,"week52High":115.58,"week52Low":94.07,"changeRate5Day":-0.012913,"changeRate20Day":-0.062224,"changeRate60Day":0.005299,"changeRateWTD":-0.012913,"changeRateMTD":0.005108,"changeRateQTD":0.005108,"changeRateYTD":0.025975,"amount":16742030.023193,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.06226,"committee":0.7,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4059,"divideRate":0.013232,"floatMarketCap":11347500000,"shortable":3,"shares":106800000,"floatShares":106800000,"preHourTrading":{"tag":"盘前","latestPrice":105.96,"preClose":105.96,"latestTime":"08:47 EDT","volume":25,"amount":2643.477625,"timestamp":1790945228110,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":105.488,"preClose":105.96,"latestTime":"19:30 EDT","volume":5276,"amount":558990.89,"timestamp":1790897405573,"change":-0.4719999999999942,"changeRate":-0.004454511136277786},"overnightTrading":{"tag":"夜盘","latestPrice":105.86000061035156,"preClose":105.95999908447266,"latestTime":"20261002 04:00 EDT","volume":10,"amount":1059,"timestamp":1790928002136,"change":-0.09999847412109375,"changeRate":-0.0009437379670169089},"impliedVol":0.1373,"impliedVolPercentile":0.51},{"symbol":"AMT","nameCN":"American Tower","changeRate":0.002732,"change":0.44,"latestPrice":161.5,"close":161.5,"volume":1028013,"market":"US","high":165.23,"low":160.85,"preClose":161.06,"open":162.22,"turnoverRate":0.002202,"peRate":22.215979,"amplitude":0.027195,"marketValue":75605679614.5,"askSize":220,"bidSize":131,"askPrice":161.63,"bidPrice":161.43,"week52High":196.08,"week52Low":160.06,"changeRate5Day":-0.044548,"changeRate20Day":-0.091421,"changeRate60Day":-0.021212,"changeRateWTD":-0.044548,"changeRateMTD":-0.013379,"changeRateQTD":-0.013379,"changeRateYTD":-0.080139,"amount":167220190.492172,"eps":7.269542,"lyrEps":5.4,"lyrPeRate":29.907407,"pbRate":20.325747,"volumeRatio":0.934552,"committee":-0.28655,"roa":0.048925,"roe":0.339137,"changeRate5Min":0.00155,"earningDate":1793030400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.04322,"floatMarketCap":75405528465.5,"shortable":3,"shares":468146623,"floatShares":466907297,"preHourTrading":{"tag":"盘前","latestPrice":162.4479,"preClose":161.06,"latestTime":"09:29 EDT","volume":545,"amount":88138.77885,"timestamp":1790947763592,"change":1.387900000000002,"changeRate":0.008617285483670693},"postHourTrading":{"tag":"盘后","latestPrice":161.25,"preClose":161.06,"latestTime":"19:57 EDT","volume":98884,"amount":15926969.7227,"timestamp":1790899041513,"change":0.18999999999999773,"changeRate":0.001179684589593926},"overnightTrading":{"tag":"夜盘","latestPrice":161.64999389648438,"preClose":161.05999755859375,"latestTime":"20261002 04:00 EDT","volume":3,"amount":485,"timestamp":1790928002113,"change":0.589996337890625,"changeRate":0.0036632084119831423},"impliedVol":0.2836,"impliedVolPercentile":0.5339},{"symbol":"JNK","nameCN":"SPDR Bloomberg High Yield Bond ETF","changeRate":0.002709,"change":0.25,"latestPrice":92.55,"close":92.55,"volume":2547023,"market":"US","high":92.825,"low":92.455,"preClose":92.3,"open":92.63,"turnoverRate":0.035635,"peRate":12.415152,"amplitude":0.004009,"marketValue":6614974692.75,"askSize":800,"bidSize":3310,"askPrice":92.55,"bidPrice":92.54,"week52High":98.08,"week52Low":91.71,"changeRate5Day":-0.011324,"changeRate20Day":-0.028856,"changeRate60Day":-0.035938,"changeRateWTD":-0.011324,"changeRateMTD":-0.002156,"changeRateQTD":-0.002156,"changeRateYTD":-0.047937,"amount":236152241.636307,"eps":7.454601,"lyrEps":8.569856,"lyrPeRate":10.799481,"pbRate":0.886576,"volumeRatio":0.604504,"committee":0.610706,"roa":0.038138,"roe":0.05804,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.36,"divideRate":0.06872,"floatMarketCap":6614974692.75,"shortable":3,"shares":71474605,"floatShares":71474605,"preHourTrading":{"tag":"盘前","latestPrice":93,"preClose":92.3,"latestTime":"09:27 EDT","volume":608,"amount":55714.57248,"timestamp":1790947644166,"change":0.7000000000000028,"changeRate":0.007583965330444234},"postHourTrading":{"tag":"盘后","latestPrice":92.2911,"preClose":92.3,"latestTime":"19:44 EDT","volume":3494,"amount":322505.3788,"timestamp":1790898287456,"change":-0.008899999999997021,"changeRate":-0.0000964247020584726},"overnightTrading":{"tag":"夜盘","latestPrice":92.51000213623047,"preClose":92.30000305175781,"latestTime":"20261002 04:00 EDT","volume":5,"amount":462,"timestamp":1790928002116,"change":0.20999908447265625,"changeRate":0.0022751796048684626},"impliedVol":0.071,"impliedVolPercentile":0.8207},{"symbol":"USB","nameCN":"U.S. Bancorp","changeRate":0.002702,"change":0.155,"latestPrice":57.515,"close":57.515,"volume":2381305,"market":"US","high":57.875,"low":57.155,"preClose":57.36,"open":57.325,"turnoverRate":0.001543,"peRate":11.480039,"amplitude":0.012552,"marketValue":89403275363.505,"askSize":201,"bidSize":182,"askPrice":57.52,"bidPrice":57.51,"week52High":66.075,"week52Low":45.02,"changeRate5Day":-0.030592,"changeRate20Day":-0.09468,"changeRate60Day":-0.07084,"changeRateWTD":-0.030592,"changeRateMTD":-0.004242,"changeRateQTD":-0.004242,"changeRateYTD":0.077867,"amount":137059670.836658,"eps":5.01,"lyrEps":4.620423,"lyrPeRate":12.447994,"pbRate":1.474718,"volumeRatio":0.718978,"committee":0.346062,"roa":0.011601,"roe":0.126233,"changeRate5Min":-0.001042,"earningDate":1791993600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0808,"divideRate":0.036178,"floatMarketCap":88777553344.245,"shortable":3,"shares":1554434067,"floatShares":1543554783,"preHourTrading":{"tag":"盘前","latestPrice":57.56,"preClose":57.36,"latestTime":"09:29 EDT","volume":1033,"amount":59572.78977,"timestamp":1790947791114,"change":0.20000000000000284,"changeRate":0.0034867503486750843},"postHourTrading":{"tag":"盘后","latestPrice":57.31,"preClose":57.36,"latestTime":"19:59 EDT","volume":1137075,"amount":65222391.2225,"timestamp":1790899193779,"change":-0.04999999999999716,"changeRate":-0.0008716875871687092},"overnightTrading":{"tag":"夜盘","latestPrice":57.38999938964844,"preClose":57.36000061035156,"latestTime":"20261002 04:00 EDT","volume":111,"amount":6370,"timestamp":1790928002092,"change":0.029998779296875,"changeRate":0.0005229912653010192},"impliedVol":0.2963,"impliedVolPercentile":0.5657},{"symbol":"JEPI","nameCN":"JPMorgan Equity Premium Income ETF","changeRate":0.00268,"change":0.1499,"latestPrice":56.0799,"close":56.0799,"volume":2293267,"market":"US","high":56.24,"low":55.98,"preClose":55.93,"open":56.18,"turnoverRate":0.002846,"peRate":0,"amplitude":0.004649,"marketValue":45190600502.9931,"askSize":4300,"bidSize":5210,"askPrice":56.08,"bidPrice":56.07,"week52High":59.9,"week52Low":55.1,"changeRate5Day":-0.011982,"changeRate20Day":-0.023509,"changeRate60Day":-0.009714,"changeRateWTD":-0.011982,"changeRateMTD":-0.002492,"changeRateQTD":-0.002492,"changeRateYTD":-0.020267,"amount":128686331.629398,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.358239,"committee":0.095689,"roa":0,"roe":0,"changeRate5Min":-0.000269,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.5813,"divideRate":0.081692,"floatMarketCap":45190600502.9931,"shortable":3,"shares":805825269,"floatShares":805825269,"preHourTrading":{"tag":"盘前","latestPrice":56.2084,"preClose":55.93,"latestTime":"09:29 EDT","volume":27286,"amount":1530026.56891,"timestamp":1790947754464,"change":0.27839999999999776,"changeRate":0.004977650634721934},"postHourTrading":{"tag":"盘后","latestPrice":55.97,"preClose":55.93,"latestTime":"19:58 EDT","volume":51911,"amount":2905216.8589,"timestamp":1790899087063,"change":0.03999999999999915,"changeRate":0.00071517968889682},"overnightTrading":{"tag":"夜盘","latestPrice":56.0099983215332,"preClose":55.93000030517578,"latestTime":"20261002 04:00 EDT","volume":3648,"amount":204329,"timestamp":1790928002075,"change":0.07999801635742188,"changeRate":0.0014303239034672208},"impliedVol":0.1199,"impliedVolPercentile":0.8446},{"symbol":"IGV","nameCN":"iShares Expanded Tech-Software Sector ETF","changeRate":0.002587,"change":0.28,"latestPrice":108.51,"close":108.51,"volume":2820702,"market":"US","high":110.13,"low":108.17,"preClose":108.23,"open":109.6881,"turnoverRate":0.02145,"peRate":0,"amplitude":0.01811,"marketValue":14269065000,"askSize":243,"bidSize":191,"askPrice":108.51,"bidPrice":108.49,"week52High":117.76,"week52Low":73.93,"changeRate5Day":0.023583,"changeRate20Day":0.014586,"changeRate60Day":0.155837,"changeRateWTD":0.023583,"changeRateMTD":0.019065,"changeRateQTD":0.019065,"changeRateYTD":0.026682,"amount":307740886.562531,"eps":-6.276153,"lyrEps":-6.276153,"lyrPeRate":0,"pbRate":1.3276,"volumeRatio":0.842685,"committee":-0.119816,"roa":-0.000463,"roe":0.009777,"changeRate5Min":0.001569,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.01683,"divideRate":0.000155,"floatMarketCap":14269065000,"shortable":3,"shares":131500000,"floatShares":131500000,"preHourTrading":{"tag":"盘前","latestPrice":109.2,"preClose":108.23,"latestTime":"09:27 EDT","volume":9554,"amount":1041596.47462,"timestamp":1790947653183,"change":0.9699999999999989,"changeRate":0.008962394899750521},"postHourTrading":{"tag":"盘后","latestPrice":108.12,"preClose":108.23,"latestTime":"19:58 EDT","volume":1029478,"amount":111417764.9501,"timestamp":1790899084651,"change":-0.10999999999999943,"changeRate":-0.0010163540607964468},"overnightTrading":{"tag":"夜盘","latestPrice":108.30000305175781,"preClose":108.2300033569336,"latestTime":"20261002 04:00 EDT","volume":2875,"amount":311495,"timestamp":1790928002088,"change":0.06999969482421875,"changeRate":0.0006467679262040264},"impliedVol":0.3259,"impliedVolPercentile":0.4104},{"symbol":"DUK","nameCN":"Duke","changeRate":0.00255,"change":0.29,"latestPrice":114.03,"close":114.03,"volume":1287346,"market":"US","high":115.165,"low":113.52,"preClose":113.74,"open":114.21,"turnoverRate":0.00166,"peRate":17.116602,"amplitude":0.014463,"marketValue":88676709372.72,"askSize":83,"bidSize":33,"askPrice":114.05,"bidPrice":114.02,"week52High":134.49,"week52Low":112.4,"changeRate5Day":0.005999,"changeRate20Day":-0.060708,"changeRate60Day":-0.089654,"changeRateWTD":0.005999,"changeRateMTD":0.000175,"changeRateQTD":0.000175,"changeRateYTD":-0.027131,"amount":147434942.833313,"eps":6.661953,"lyrEps":6.32175,"lyrPeRate":18.037727,"pbRate":1.64894,"volumeRatio":0.709471,"committee":-0.431034,"roa":0.02837,"roe":0.098573,"changeRate5Min":0.000088,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.26,"divideRate":0.037359,"floatMarketCap":88434237121.02,"shortable":3,"shares":777661224,"floatShares":775534834,"preHourTrading":{"tag":"盘前","latestPrice":113.8,"preClose":113.74,"latestTime":"09:23 EDT","volume":917,"amount":104292.10645,"timestamp":1790947401176,"change":0.060000000000002274,"changeRate":0.0005275189027607023},"postHourTrading":{"tag":"盘后","latestPrice":113.68,"preClose":113.74,"latestTime":"19:49 EDT","volume":129767,"amount":14759521.6993,"timestamp":1790898572342,"change":-0.05999999999998806,"changeRate":-0.0005275189027605774},"overnightTrading":{"tag":"夜盘","latestPrice":113.51000213623047,"preClose":113.73999786376953,"latestTime":"20261002 04:00 EDT","volume":129,"amount":14644,"timestamp":1790928002074,"change":-0.2299957275390625,"changeRate":-0.0020221182684963352},"impliedVol":0.223,"impliedVolPercentile":0.749},{"symbol":"MA","nameCN":"MasterCard","changeRate":0.002518,"change":1.385,"latestPrice":551.385,"close":551.385,"volume":758305,"market":"US","high":552.815,"low":545.405,"preClose":550,"open":551.32,"turnoverRate":0.000874,"peRate":30.323595,"amplitude":0.013473,"marketValue":483018740766.9,"askSize":37,"bidSize":29,"askPrice":551.53,"bidPrice":551.28,"week52High":601.23,"week52Low":464.52,"changeRate5Day":-0.028653,"changeRate20Day":-0.058604,"changeRate60Day":0.05387,"changeRateWTD":-0.028653,"changeRateMTD":-0.000154,"changeRateQTD":-0.000154,"changeRateYTD":-0.034149,"amount":417436303.632507,"eps":18.183365,"lyrEps":16.539226,"lyrPeRate":33.338017,"pbRate":86.084252,"volumeRatio":0.569931,"committee":-0.541667,"roa":0.240625,"roe":2.412017,"changeRate5Min":0.0001,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.37,"divideRate":0.006112,"floatMarketCap":478602180000,"shortable":3,"shares":876009940,"floatShares":868000000,"preHourTrading":{"tag":"盘前","latestPrice":550.65,"preClose":550,"latestTime":"09:27 EDT","volume":670,"amount":369470.696,"timestamp":1790947664338,"change":0.6499999999999773,"changeRate":0.0011818181818181405},"postHourTrading":{"tag":"盘后","latestPrice":547,"preClose":550,"latestTime":"19:59 EDT","volume":127776,"amount":70281959.1182,"timestamp":1790899157658,"change":-3,"changeRate":-0.005454545454545455},"overnightTrading":{"tag":"夜盘","latestPrice":551.7000122070312,"preClose":550,"latestTime":"20261002 04:00 EDT","volume":87,"amount":47978,"timestamp":1790928002064,"change":1.70001220703125,"changeRate":0.0030909312855113636},"impliedVol":0.2448,"impliedVolPercentile":0.4024},{"symbol":"CROX","nameCN":"Crocs","changeRate":0.002516,"change":0.3,"latestPrice":119.54,"close":119.54,"volume":242542,"market":"US","high":120.33,"low":118.51,"preClose":119.24,"open":120.33,"turnoverRate":0.005319,"peRate":10.333813,"amplitude":0.015263,"marketValue":5731357254,"askSize":76,"bidSize":1,"askPrice":119.5,"bidPrice":119.4,"week52High":141.28,"week52Low":73.205,"changeRate5Day":-0.052323,"changeRate20Day":0.030428,"changeRate60Day":-0.059703,"changeRateWTD":-0.052323,"changeRateMTD":0.019009,"changeRateQTD":0.019009,"changeRateYTD":0.397802,"amount":28958961.885956,"eps":11.56785,"lyrEps":-1.5,"lyrPeRate":0,"pbRate":4.139138,"volumeRatio":0.619483,"committee":-0.974026,"roa":0.119932,"roe":0.422996,"changeRate5Min":-0.000084,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5450698373.04,"shortable":3,"shares":47945100,"floatShares":45597276,"preHourTrading":{"tag":"盘前","latestPrice":119.44,"preClose":119.24,"latestTime":"09:27 EDT","volume":297,"amount":35431.80003,"timestamp":1790947664506,"change":0.20000000000000284,"changeRate":0.001677289500167753},"postHourTrading":{"tag":"盘后","latestPrice":119,"preClose":119.24,"latestTime":"19:30 EDT","volume":115515,"amount":13781874.05453,"timestamp":1790897405950,"change":-0.23999999999999488,"changeRate":-0.002012747400201232},"overnightTrading":{"tag":"夜盘","latestPrice":119.20999908447266,"preClose":119.23999786376953,"latestTime":"20261002 04:00 EDT","volume":56,"amount":6676,"timestamp":1790928002081,"change":-0.029998779296875,"changeRate":-0.0002515831921696971},"impliedVol":0.5263,"impliedVolPercentile":0.6175},{"symbol":"USHY","nameCN":"iShares Broad USD High Yield Corporate Bond ETF","changeRate":0.002394,"change":0.085,"latestPrice":35.585,"close":35.585,"volume":5994550,"market":"US","high":35.6986,"low":35.5644,"preClose":35.5,"open":35.66,"turnoverRate":0.008144,"peRate":0,"amplitude":0.00378,"marketValue":26192339250,"askSize":12000,"bidSize":27901,"askPrice":35.59,"bidPrice":35.58,"week52High":37.82,"week52Low":35.3,"changeRate5Day":-0.012351,"changeRate20Day":-0.028263,"changeRate60Day":-0.035637,"changeRateWTD":-0.012351,"changeRateMTD":-0.003779,"changeRateQTD":-0.003779,"changeRateYTD":-0.048402,"amount":213571576.516724,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.487609,"committee":0.398511,"roa":0,"roe":0,"changeRate5Min":-0.000141,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5475,"divideRate":0.071589,"floatMarketCap":26192339250,"shortable":3,"shares":736050000,"floatShares":736050000,"preHourTrading":{"tag":"盘前","latestPrice":35.88,"preClose":35.5,"latestTime":"09:27 EDT","volume":510,"amount":18116.6994,"timestamp":1790947660725,"change":0.38000000000000256,"changeRate":0.010704225352112748},"postHourTrading":{"tag":"盘后","latestPrice":35.5,"preClose":35.5,"latestTime":"19:47 EDT","volume":138770,"amount":4930786.69,"timestamp":1790898472610,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":35.5,"preClose":35.5,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.1642,"impliedVolPercentile":0.8406},{"symbol":"MO","nameCN":"Altria","changeRate":0.00239,"change":0.16,"latestPrice":67.11,"close":67.11,"volume":1465536,"market":"US","high":67.435,"low":66.59,"preClose":66.95,"open":66.855,"turnoverRate":0.000878,"peRate":14.140194,"amplitude":0.012621,"marketValue":112066400780.85,"askSize":45,"bidSize":10,"askPrice":67.12,"bidPrice":67.11,"week52High":77.06,"week52Low":54.7,"changeRate5Day":-0.024847,"changeRate20Day":-0.03425,"changeRate60Day":-0.062579,"changeRateWTD":-0.024847,"changeRateMTD":-0.003416,"changeRateQTD":-0.003416,"changeRateYTD":0.163892,"amount":98507215.618652,"eps":4.746045,"lyrEps":4.127748,"lyrPeRate":16.25826,"pbRate":-42.003898,"volumeRatio":0.5739,"committee":-0.125,"roa":0.295425,"roe":3.910813,"changeRate5Min":-0.000298,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.24,"divideRate":0.06318,"floatMarketCap":112066400780.85,"shortable":3,"shares":1669891235,"floatShares":1669891235,"preHourTrading":{"tag":"盘前","latestPrice":66.9,"preClose":66.95,"latestTime":"09:29 EDT","volume":2742,"amount":183578.98392,"timestamp":1790947799999,"change":-0.04999999999999716,"changeRate":-0.0007468259895443937},"postHourTrading":{"tag":"盘后","latestPrice":67,"preClose":66.95,"latestTime":"19:59 EDT","volume":168649,"amount":11292293.7403,"timestamp":1790899171617,"change":0.04999999999999716,"changeRate":0.0007468259895443937},"overnightTrading":{"tag":"夜盘","latestPrice":67.0199966430664,"preClose":66.94999694824219,"latestTime":"20261002 04:00 EDT","volume":2118,"amount":141772,"timestamp":1790928002086,"change":0.06999969482421875,"changeRate":0.00104555187475713},"impliedVol":0.2478,"impliedVolPercentile":0.6175},{"symbol":"DEO","nameCN":"Diageo PLC","changeRate":0.002369,"change":0.2,"latestPrice":84.62,"close":84.62,"volume":764858,"market":"US","high":85.52,"low":84.54,"preClose":84.42,"open":85.065,"turnoverRate":0.001381,"peRate":27.156612,"amplitude":0.011609,"marketValue":47099544125.92,"askSize":1,"bidSize":206,"askPrice":84.66,"bidPrice":84.6,"week52High":102.735,"week52Low":72.45,"changeRate5Day":-0.033135,"changeRate20Day":-0.066828,"changeRate60Day":0.049746,"changeRateWTD":-0.033135,"changeRateMTD":-0.011449,"changeRateQTD":-0.011449,"changeRateYTD":-0.019126,"amount":65040274.700531,"eps":3.116,"lyrEps":3.116,"lyrPeRate":27.156611,"pbRate":4.332586,"volumeRatio":2.391245,"committee":0.990338,"roa":0.074817,"roe":0.149854,"changeRate5Min":-0.001298,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3213,"divideRate":0.03925,"floatMarketCap":46879480000,"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":0.3097,"impliedVolPercentile":0.4502},{"symbol":"VOE","nameCN":"Vanguard Mid-Cap Value ETF","changeRate":0.002331,"change":0.46,"latestPrice":197.76,"close":197.76,"volume":213445,"market":"US","high":198.67,"low":197.31,"preClose":197.3,"open":197.745,"turnoverRate":0.001823,"peRate":0,"amplitude":0.006893,"marketValue":23149779667.2,"askSize":15,"bidSize":120,"askPrice":197.77,"bidPrice":197.71,"week52High":211.07,"week52Low":168.76,"changeRate5Day":-0.010458,"changeRate20Day":-0.054549,"changeRate60Day":-0.011694,"changeRateWTD":-0.010458,"changeRateMTD":0.011405,"changeRateQTD":0.011405,"changeRateYTD":0.114957,"amount":42239523.313675,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.965579,"committee":0.6,"roa":0,"roe":0,"changeRate5Min":-0.000707,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.882,"divideRate":0.01963,"floatMarketCap":23149779667.2,"shortable":3,"shares":117059970,"floatShares":117059970,"preHourTrading":{"tag":"盘前","latestPrice":195,"preClose":197.3,"latestTime":"09:27 EDT","volume":71,"amount":14049.62413,"timestamp":1790947653209,"change":-2.3000000000000114,"changeRate":-0.011657374556512981},"postHourTrading":{"tag":"盘后","latestPrice":197.3,"preClose":197.3,"latestTime":"19:30 EDT","volume":36,"amount":7103.32,"timestamp":1790897406041,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":197.3000030517578,"preClose":197.3000030517578,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.1661,"impliedVolPercentile":0.7888},{"symbol":"LYFT","nameCN":"Lyft, Inc.","changeRate":0.002301,"change":0.035,"latestPrice":15.245,"close":15.245,"volume":2559935,"market":"US","high":15.415,"low":15.1477,"preClose":15.21,"open":15.285,"turnoverRate":0.007529,"peRate":2.109428,"amplitude":0.017574,"marketValue":5793100000,"askSize":1870,"bidSize":861,"askPrice":15.25,"bidPrice":15.24,"week52High":25.54,"week52Low":12.46,"changeRate5Day":0.025563,"changeRate20Day":-0.117766,"changeRate60Day":-0.031449,"changeRateWTD":0.025563,"changeRateMTD":0.015656,"changeRateQTD":0.015656,"changeRateYTD":-0.212958,"amount":39113860.365047,"eps":7.227076,"lyrEps":6.92,"lyrPeRate":2.203035,"pbRate":1.915932,"volumeRatio":0.872121,"committee":-0.321088,"roa":-0.008619,"roe":1.525785,"changeRate5Min":0.000656,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5183300000,"shortable":3,"shares":380000000,"floatShares":340000000,"preHourTrading":{"tag":"盘前","latestPrice":15.29,"preClose":15.21,"latestTime":"09:29 EDT","volume":10626,"amount":162785.75082,"timestamp":1790947799999,"change":0.0799999999999983,"changeRate":0.005259697567389763},"postHourTrading":{"tag":"盘后","latestPrice":15.1721,"preClose":15.21,"latestTime":"19:59 EDT","volume":1092019,"amount":16609023.8916,"timestamp":1790899151017,"change":-0.03790000000000049,"changeRate":-0.0024917817225509854},"overnightTrading":{"tag":"夜盘","latestPrice":15.1899995803833,"preClose":15.210000038146973,"latestTime":"20261002 04:00 EDT","volume":2,"amount":30,"timestamp":1790928002059,"change":-0.020000457763671875,"changeRate":-0.0013149544847804301},"impliedVol":0.5357,"impliedVolPercentile":0.2669},{"symbol":"ETR","nameCN":"Entergy","changeRate":0.002291,"change":0.23,"latestPrice":100.63,"close":100.63,"volume":569322,"market":"US","high":101.96,"low":100.49,"preClose":100.4,"open":100.98,"turnoverRate":0.001223,"peRate":25.73658,"amplitude":0.014641,"marketValue":46957127845,"askSize":104,"bidSize":31,"askPrice":100.66,"bidPrice":100.6,"week52High":118.445,"week52Low":90.8675,"changeRate5Day":0.020899,"changeRate20Day":-0.066339,"changeRate60Day":-0.116738,"changeRateWTD":0.020899,"changeRateMTD":0.013802,"changeRateQTD":0.013802,"changeRateYTD":0.088716,"amount":57525667.97319,"eps":3.909999,"lyrEps":2.449999,"lyrPeRate":41.073486,"pbRate":2.57594,"volumeRatio":0.399962,"committee":-0.540741,"roa":0.026832,"roe":0.102491,"changeRate5Min":-0.000348,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.52,"divideRate":0.025042,"floatMarketCap":46846402844.659996,"shortable":3,"shares":466631500,"floatShares":465531182,"preHourTrading":{"tag":"盘前","latestPrice":102,"preClose":100.4,"latestTime":"08:51 EDT","volume":58,"amount":5817.86342,"timestamp":1790945488273,"change":1.5999999999999943,"changeRate":0.015936254980079625},"postHourTrading":{"tag":"盘后","latestPrice":100,"preClose":100.4,"latestTime":"19:50 EDT","volume":41085,"amount":4124807.596,"timestamp":1790898642797,"change":-0.4000000000000057,"changeRate":-0.003984063745019977},"overnightTrading":{"tag":"夜盘","latestPrice":100.4000015258789,"preClose":100.4000015258789,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.2474,"impliedVolPercentile":0.3625},{"symbol":"GEN","nameCN":"GEN DIGITAL INC","changeRate":0.002247,"change":0.05,"latestPrice":22.3,"close":22.3,"volume":2939249,"market":"US","high":22.875,"low":22.21,"preClose":22.25,"open":22.41,"turnoverRate":0.006488,"peRate":13.014678,"amplitude":0.029888,"marketValue":13348268549.5,"askSize":103,"bidSize":150,"askPrice":22.3,"bidPrice":22.29,"week52High":31.6457,"week52Low":17.78,"changeRate5Day":0.031452,"changeRate20Day":-0.288222,"changeRate60Day":-0.141978,"changeRateWTD":0.031452,"changeRateMTD":0.012716,"changeRateQTD":0.012716,"changeRateYTD":-0.179846,"amount":66387073.329388,"eps":1.71345,"lyrEps":1.57,"lyrPeRate":14.203822,"pbRate":5.025704,"volumeRatio":0.356513,"committee":0.185771,"roa":0.084911,"roe":0.419438,"changeRate5Min":0.000673,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5,"divideRate":0.022422,"floatMarketCap":10101900000,"shortable":3,"shares":598577065,"floatShares":453000000,"preHourTrading":{"tag":"盘前","latestPrice":22.32,"preClose":22.25,"latestTime":"09:27 EDT","volume":10165,"amount":227674.14525,"timestamp":1790947670049,"change":0.07000000000000028,"changeRate":0.0031460674157303497},"postHourTrading":{"tag":"盘后","latestPrice":22.34,"preClose":22.25,"latestTime":"19:53 EDT","volume":492027,"amount":10947811.6244,"timestamp":1790898801954,"change":0.08999999999999986,"changeRate":0.004044943820224712},"overnightTrading":{"tag":"夜盘","latestPrice":22.260000228881836,"preClose":22.25,"latestTime":"20261002 04:00 EDT","volume":143,"amount":3194,"timestamp":1790928002040,"change":0.010000228881835938,"changeRate":0.0004494484890712781},"impliedVol":0.5169,"impliedVolPercentile":0.9323},{"symbol":"MFC","nameCN":"Manulife","changeRate":0.002233,"change":0.095,"latestPrice":42.645,"close":42.645,"volume":340356,"market":"US","high":42.82,"low":42.525,"preClose":42.55,"open":42.62,"turnoverRate":0.000206,"peRate":16.371256,"amplitude":0.006933,"marketValue":70871796077.475,"askSize":100,"bidSize":1,"askPrice":42.67,"bidPrice":42.65,"week52High":45.33,"week52Low":31.06,"changeRate5Day":-0.027702,"changeRate20Day":-0.04362,"changeRate60Day":0.027838,"changeRateWTD":-0.027702,"changeRateMTD":0.001291,"changeRateQTD":0.001291,"changeRateYTD":0.175441,"amount":14529094.762482,"eps":2.60487,"lyrEps":2.239045,"lyrPeRate":19.046067,"pbRate":1.396158,"volumeRatio":0.640355,"committee":-0.980198,"roa":0.006026,"roe":0.133132,"changeRate5Min":-0.001054,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.329815,"divideRate":0.031183,"floatMarketCap":70310424419.19,"shortable":3,"shares":1661901655,"floatShares":1648737822,"preHourTrading":{"tag":"盘前","latestPrice":42.66,"preClose":42.55,"latestTime":"09:12 EDT","volume":275,"amount":11763.004825,"timestamp":1790946732487,"change":0.10999999999999943,"changeRate":0.0025851938895417024},"postHourTrading":{"tag":"盘后","latestPrice":42.55,"preClose":42.55,"latestTime":"19:30 EDT","volume":237711,"amount":10129268.73818,"timestamp":1790897404635,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":42.54999923706055,"preClose":42.54999923706055,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.2483,"impliedVolPercentile":0.4861}]}}}