US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,075.69

+17.030.83%

Number of Gainers:618

Number of Losers:389

Number of Flat:17

PE:- -

High:2,083.23

Open:2,058.90

Low:2,058.90

Close:2,058.66

Volume:5.95B

Turnover:734.47B

Market Cap:96.63T

Float Cap:90.45T

Loading ...

Constituent

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

Phillips 66 US PSX	264.58	+0.13%	+0.3500	2.06M	542.21M	106.03B
ProShares S&P 500 Aristocrats ETF US NOBL	54.3	+0.13%	+0.0700	1.70M	92.56M	11.02B
Extra Space Storage US EXR	133.25	+0.13%	+0.1700	999.12K	133.31M	28.13B
PNC Financial Services Group Inc US PNC	221.03	+0.13%	+0.2800	1.90M	420.21M	88.29B
Chipotle Mexican Grill US CMG	32.36	+0.12%	+0.0400	15.07M	486.23M	41.03B
IDEXX Laboratories US IDXX	518.39	+0.12%	+0.6400	288.81K	150.04M	40.89B
Capital One US COF	194.72	+0.12%	+0.2400	4.30M	837.12M	119.95B
PPL Corp US PPL	32.8	+0.12%	+0.0400	6.39M	210.00M	24.63B
Amcor plc US AMCR	41.86	+0.12%	+0.0500	2.40M	100.86M	19.33B
Masco US MAS	68.36	+0.12%	+0.0800	1.36M	93.20M	13.48B
First Trust Preferred Securities and Income ETF US FPE	17.09	+0.12%	+0.0200	2.52M	43.10M	6.05B
Textron US TXT	77.26	+0.12%	+0.0900	2.29M	176.84M	13.29B
WR Berkley US WRB	68.98	+0.12%	+0.0800	2.24M	154.59M	25.68B
Exxon Mobil US XOM	164.01	+0.12%	+0.1900	11.29M	1.85B	674.39B
DLocal Limited US DLO	13.745	+0.11%	+0.0150	1.21M	16.61M	3.96B
Zebra US ZBRA	375.86	+0.11%	+0.4100	332.39K	125.59M	17.78B
Vanguard Financials ETF US VFH	130.52	+0.11%	+0.1400	544.46K	71.07M	12.55B
Bunge US BG	106.72	+0.10%	+0.1100	2.01M	214.11M	20.50B
Alaska Air US ALK	39.53	+0.10%	+0.0400	2.66M	105.47M	4.40B
Caesars Entertainment US CZR	29.65	+0.10%	+0.0300	4.50M	133.32M	6.05B

1 ...27 28 29 30 31 ...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=29"},"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":2075.6873,"timestamp":1790971199999,"preClose":2058.6597,"halted":0,"volume":5947524384,"delay":0,"changeRate":0.008271,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":17.027588,"latestTime":"10-02 16:00:00 EDT","open":2058.8958,"high":2083.2341,"low":2058.8958,"amount":734472853142.6682,"amplitude":0.011822,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1790985600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.170398,"peRate":24.973159,"turnoverRate":0.00995,"increases":613,"decrements":393,"flats":11,"marketCap":96630096396846.62,"floatMarketCap":90452455333823.12},"@#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":2075.6873,"volume":5947524394,"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":0.00995,"peRate":24.973159,"marketCap":96630096396846.62,"floatMarketCap":90452455333823.12,"timestamp":1790971199999,"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":618,"down":389,"flat":17},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:28,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"PSX","nameCN":"Phillips 66","changeRate":0.001325,"change":0.35,"latestPrice":264.58,"close":264.58,"volume":2056597,"market":"US","high":267.27,"low":255.8,"preClose":264.23,"open":261.515,"turnoverRate":0.005165,"peRate":15.101598,"amplitude":0.043409,"marketValue":106028853340.76,"askSize":4,"bidSize":3,"askPrice":265.5,"bidPrice":261,"week52High":277.12,"week52Low":126.74,"changeRate5Day":0.034526,"changeRate20Day":0.038954,"changeRate60Day":0.393847,"changeRateWTD":0.034526,"changeRateMTD":0.036309,"changeRateQTD":0.036309,"changeRateYTD":1.050372,"amount":542212685.955383,"eps":17.52,"lyrEps":10.79,"lyrPeRate":24.520853,"pbRate":3.365354,"volumeRatio":0.726328,"committee":-0.142857,"roa":0.060355,"roe":0.234534,"changeRate5Min":-0.002507,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.94,"divideRate":0.018671,"floatMarketCap":105353041144.62,"shortable":3,"shares":400744022,"floatShares":398189739,"hourTrading":{"tag":"盘后","latestPrice":264.58,"preClose":264.58,"latestTime":"17:49 EDT","volume":136691,"amount":36169064.64478,"timestamp":1790977754498,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":259,"preClose":264.23,"latestTime":"09:27 EDT","volume":1409,"amount":366775.0992,"timestamp":1790947647695,"change":-5.230000000000018,"changeRate":-0.01979336184384823},"postHourTrading":{"tag":"盘后","latestPrice":264.58,"preClose":264.58,"latestTime":"17:49 EDT","volume":136691,"amount":36169064.64478,"timestamp":1790977754498,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":263.05999755859375,"preClose":264.2300109863281,"latestTime":"20261002 04:00 EDT","volume":35,"amount":9210,"timestamp":1790928002085,"change":-1.170013427734375,"changeRate":-0.004428011123213836},"impliedVol":0.448,"impliedVolPercentile":0.9761},{"symbol":"NOBL","nameCN":"ProShares S&P 500 Aristocrats ETF","changeRate":0.001291,"change":0.07,"latestPrice":54.3,"close":54.3,"volume":1702792,"market":"US","high":54.59,"low":54.23,"preClose":54.23,"open":54.42,"turnoverRate":0.008388,"peRate":0,"amplitude":0.006638,"marketValue":11022900108.6,"askSize":100,"bidSize":1,"askPrice":59.05,"bidPrice":53.3,"week52High":59.3,"week52Low":50.115,"changeRate5Day":-0.012188,"changeRate20Day":-0.064761,"changeRate60Day":-0.035695,"changeRateWTD":-0.012188,"changeRateMTD":0.003697,"changeRateQTD":0.003697,"changeRateYTD":0.043528,"amount":92558753.032684,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.212321,"committee":-0.980198,"roa":0,"roe":0,"changeRate5Min":-0.000184,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1738,"divideRate":0.021617,"floatMarketCap":11022900108.599998,"shortable":3,"shares":203000002,"floatShares":203000002,"hourTrading":{"tag":"盘后","latestPrice":54.4,"preClose":54.3,"latestTime":"17:43 EDT","volume":33,"amount":1792.240989,"timestamp":1790977428447,"change":0.10000000000000142,"changeRate":0.0018416206261510392},"preHourTrading":{"tag":"盘前","latestPrice":54.5,"preClose":54.23,"latestTime":"09:29 EDT","volume":290,"amount":15823.59625,"timestamp":1790947795009,"change":0.2700000000000031,"changeRate":0.004978794025447228},"postHourTrading":{"tag":"盘后","latestPrice":54.4,"preClose":54.3,"latestTime":"17:43 EDT","volume":33,"amount":1792.240989,"timestamp":1790977428447,"change":0.10000000000000142,"changeRate":0.0018416206261510392},"overnightTrading":{"tag":"夜盘","latestPrice":56.779998779296875,"preClose":54.22999954223633,"latestTime":"20261002 04:00 EDT","volume":15,"amount":844,"timestamp":1790928001984,"change":2.549999237060547,"changeRate":0.04702192990200033},"impliedVol":0.1641,"impliedVolPercentile":0.6733},{"symbol":"EXR","nameCN":"Extra Space Storage","changeRate":0.001277,"change":0.17,"latestPrice":133.25,"close":133.25,"volume":999124,"market":"US","high":135.18,"low":132.925,"preClose":133.08,"open":134.27,"turnoverRate":0.004765,"peRate":29.457878,"amplitude":0.016945,"marketValue":28134094794,"askSize":103,"bidSize":128,"askPrice":134.65,"bidPrice":131.85,"week52High":158.88,"week52Low":125.71,"changeRate5Day":-0.00075,"changeRate20Day":-0.05483,"changeRate60Day":-0.066092,"changeRateWTD":-0.00075,"changeRateMTD":0.013231,"changeRateQTD":0.013231,"changeRateYTD":0.023268,"amount":133310043.672302,"eps":4.523408,"lyrEps":4.589999,"lyrPeRate":29.030507,"pbRate":2.122063,"volumeRatio":0.748779,"committee":0.108225,"roa":0.033584,"roe":0.069534,"changeRate5Min":0.001842,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.4834,"divideRate":0.048656,"floatMarketCap":27937259892.75,"shortable":3,"shares":211137672,"floatShares":209660487,"hourTrading":{"tag":"盘后","latestPrice":133.25,"preClose":133.25,"latestTime":"17:29 EDT","volume":83846,"amount":11172483.6923,"timestamp":1790976552508,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":133.08,"preClose":133.08,"latestTime":"08:46 EDT","volume":13,"amount":1736.65414,"timestamp":1790945213850,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":133.25,"preClose":133.25,"latestTime":"17:29 EDT","volume":83846,"amount":11172483.6923,"timestamp":1790976552508,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":134.2100067138672,"preClose":133.0800018310547,"latestTime":"20261002 04:00 EDT","volume":1,"amount":134,"timestamp":1790928002129,"change":1.1300048828125,"changeRate":0.008491169726966515},"impliedVol":0.2657,"impliedVolPercentile":0.4024},{"symbol":"PNC","nameCN":"PNC Financial Services Group Inc","changeRate":0.001268,"change":0.28,"latestPrice":221.03,"close":221.03,"volume":1899536,"market":"US","high":222.7799,"low":219.52,"preClose":220.75,"open":221.04,"turnoverRate":0.004791,"peRate":12.156492,"amplitude":0.014767,"marketValue":88293909196.75,"askSize":11,"bidSize":1,"askPrice":222.28,"bidPrice":220.28,"week52High":258.96,"week52Low":176.88,"changeRate5Day":-0.020431,"changeRate20Day":-0.098499,"changeRate60Day":-0.119087,"changeRateWTD":-0.020431,"changeRateMTD":-0.005534,"changeRateQTD":-0.005534,"changeRateYTD":0.058928,"amount":420213791.069336,"eps":18.182055,"lyrEps":16.60606,"lyrPeRate":13.310201,"pbRate":1.518957,"volumeRatio":0.980003,"committee":-0.833333,"roa":0.013074,"roe":0.126228,"changeRate5Min":0.000747,"earningDate":1791993600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.8,"divideRate":0.030765,"floatMarketCap":87638432354.07,"shortable":3,"shares":399465725,"floatShares":396500169,"hourTrading":{"tag":"盘后","latestPrice":221.03,"preClose":221.03,"latestTime":"17:49 EDT","volume":266422,"amount":58887254.66,"timestamp":1790977754474,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":220.22,"preClose":220.75,"latestTime":"08:57 EDT","volume":124,"amount":27459.96244,"timestamp":1790945828501,"change":-0.5300000000000011,"changeRate":-0.0024009060022650106},"postHourTrading":{"tag":"盘后","latestPrice":221.03,"preClose":221.03,"latestTime":"17:49 EDT","volume":266422,"amount":58887254.66,"timestamp":1790977754474,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":220.75,"preClose":220.75,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.2956,"impliedVolPercentile":0.7371},{"symbol":"CMG","nameCN":"Chipotle Mexican Grill","changeRate":0.001238,"change":0.04,"latestPrice":32.36,"close":32.36,"volume":15073992,"market":"US","high":32.55,"low":31.83,"preClose":32.32,"open":32.48,"turnoverRate":0.011983,"peRate":29.993121,"amplitude":0.022277,"marketValue":41027237680,"askSize":95,"bidSize":1,"askPrice":32.37,"bidPrice":32.25,"week52High":42.815,"week52Low":28.035,"changeRate5Day":0.032876,"changeRate20Day":-0.138674,"changeRate60Day":-0.06474,"changeRateWTD":0.032876,"changeRateMTD":0.012833,"changeRateQTD":0.012833,"changeRateYTD":-0.125405,"amount":486226521.264221,"eps":1.078914,"lyrEps":1.14,"lyrPeRate":28.385965,"pbRate":18.650516,"volumeRatio":0.82314,"committee":-0.979167,"roa":0.130749,"roe":0.495603,"changeRate5Min":-0.00108,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":40708880000,"shortable":3,"shares":1267838000,"floatShares":1258000000,"hourTrading":{"tag":"盘后","latestPrice":32.2625,"preClose":32.36,"latestTime":"17:37 EDT","volume":228531,"amount":7389866.171904,"timestamp":1790977037678,"change":-0.09749999999999659,"changeRate":-0.0030129789864028612},"preHourTrading":{"tag":"盘前","latestPrice":32.07,"preClose":32.32,"latestTime":"09:29 EDT","volume":21554,"amount":699959.25272,"timestamp":1790947799201,"change":-0.25,"changeRate":-0.007735148514851485},"postHourTrading":{"tag":"盘后","latestPrice":32.2625,"preClose":32.36,"latestTime":"17:37 EDT","volume":228531,"amount":7389866.171904,"timestamp":1790977037678,"change":-0.09749999999999659,"changeRate":-0.0030129789864028612},"overnightTrading":{"tag":"夜盘","latestPrice":32.380001068115234,"preClose":32.31999969482422,"latestTime":"20261002 04:00 EDT","volume":568,"amount":18371,"timestamp":1790928002118,"change":0.060001373291015625,"changeRate":0.001856478151533657},"impliedVol":0.4512,"impliedVolPercentile":0.6454},{"symbol":"IDXX","nameCN":"IDEXX Laboratories","changeRate":0.001236,"change":0.64,"latestPrice":518.39,"close":518.39,"volume":288811,"market":"US","high":524.02,"low":516.02,"preClose":517.75,"open":523.5,"turnoverRate":0.003676,"peRate":36.429376,"amplitude":0.015451,"marketValue":40892156814.83,"askSize":31,"bidSize":2,"askPrice":526.23,"bidPrice":515,"week52High":769.98,"week52Low":500.61,"changeRate5Day":-0.001675,"changeRate20Day":-0.020594,"changeRate60Day":-0.071984,"changeRateWTD":-0.001675,"changeRateMTD":-0.007277,"changeRateQTD":-0.007277,"changeRateYTD":-0.233752,"amount":150041263.087891,"eps":14.23,"lyrEps":13.08,"lyrPeRate":39.632263,"pbRate":25.358298,"volumeRatio":0.657616,"committee":-0.878788,"roa":0.27085,"roe":0.742108,"changeRate5Min":0.000125,"earningDate":1793548800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":40732253198.65,"shortable":3,"shares":78882997,"floatShares":78574535,"hourTrading":{"tag":"盘后","latestPrice":518.39,"preClose":518.39,"latestTime":"17:29 EDT","volume":17469,"amount":9055751.94027,"timestamp":1790976552343,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":527.8,"preClose":517.75,"latestTime":"09:28 EDT","volume":41,"amount":21321.353,"timestamp":1790947680118,"change":10.049999999999955,"changeRate":0.01941091260260735},"postHourTrading":{"tag":"盘后","latestPrice":518.39,"preClose":518.39,"latestTime":"17:29 EDT","volume":17469,"amount":9055751.94027,"timestamp":1790976552343,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":518.3099975585938,"preClose":517.75,"latestTime":"20261002 04:00 EDT","volume":3,"amount":1555,"timestamp":1790928002143,"change":0.55999755859375,"changeRate":0.0010815983748792854},"impliedVol":0.3721,"impliedVolPercentile":0.6335},{"symbol":"COF","nameCN":"Capital One","changeRate":0.001234,"change":0.24,"latestPrice":194.72,"close":194.72,"volume":4296573,"market":"US","high":197.04,"low":192.93,"preClose":194.48,"open":196.24,"turnoverRate":0.0071,"peRate":12.025327,"amplitude":0.021133,"marketValue":119947520000,"askSize":85,"bidSize":87,"askPrice":197.21,"bidPrice":192.45,"week52High":259.635,"week52Low":174.24,"changeRate5Day":-0.027373,"changeRate20Day":-0.116916,"changeRate60Day":-0.026887,"changeRateWTD":-0.027373,"changeRateMTD":0.008546,"changeRateQTD":0.008546,"changeRateYTD":-0.196567,"amount":837122370.378113,"eps":16.192492,"lyrEps":4.03366,"lyrPeRate":48.273776,"pbRate":1.164777,"volumeRatio":1.305868,"committee":0.011628,"roa":0.015228,"roe":0.090305,"changeRate5Min":-0.001129,"earningDate":1792425600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2,"divideRate":0.016434,"floatMarketCap":117843188359.36,"shortable":3,"shares":616000000,"floatShares":605193038,"hourTrading":{"tag":"盘后","latestPrice":194.72,"preClose":194.72,"latestTime":"17:29 EDT","volume":1585642,"amount":308756210.24,"timestamp":1790976552380,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":196.01,"preClose":194.48,"latestTime":"09:28 EDT","volume":2075,"amount":406004.4185,"timestamp":1790947729649,"change":1.5300000000000011,"changeRate":0.007867132867132873},"postHourTrading":{"tag":"盘后","latestPrice":194.72,"preClose":194.72,"latestTime":"17:29 EDT","volume":1585642,"amount":308756210.24,"timestamp":1790976552380,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":195.66000366210938,"preClose":194.47999572753906,"latestTime":"20261002 04:00 EDT","volume":1714,"amount":335271,"timestamp":1790928002143,"change":1.1800079345703125,"changeRate":0.0060675028820109085},"impliedVol":0.3451,"impliedVolPercentile":0.494},{"symbol":"PPL","nameCN":"PPL Corp","changeRate":0.001221,"change":0.04,"latestPrice":32.8,"close":32.8,"volume":6388632,"market":"US","high":33.215,"low":32.775,"preClose":32.76,"open":32.94,"turnoverRate":0.008847,"peRate":19.397599,"amplitude":0.013431,"marketValue":24632800000,"askSize":511,"bidSize":5,"askPrice":33.18,"bidPrice":32.75,"week52High":40.105,"week52Low":31.555,"changeRate5Day":0.02404,"changeRate20Day":-0.065793,"changeRate60Day":-0.080202,"changeRateWTD":0.02404,"changeRateMTD":-0.002736,"changeRateQTD":-0.002736,"changeRateYTD":-0.063392,"amount":210002223.12204,"eps":1.690931,"lyrEps":1.59,"lyrPeRate":20.628931,"pbRate":1.637275,"volumeRatio":0.686573,"committee":-0.98062,"roa":0.031974,"roe":0.086325,"changeRate5Min":0.000152,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.115,"divideRate":0.033994,"floatMarketCap":23684626619.999996,"shortable":3,"shares":751000000,"floatShares":722092275,"hourTrading":{"tag":"盘后","latestPrice":32.8,"preClose":32.8,"latestTime":"17:29 EDT","volume":413514,"amount":13563359.683902,"timestamp":1790976553603,"change":0,"changeRate":0},"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":32.8,"preClose":32.8,"latestTime":"17:29 EDT","volume":413514,"amount":13563359.683902,"timestamp":1790976553603,"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":0.2158,"impliedVolPercentile":0.2749},{"symbol":"AMCR","nameCN":"Amcor plc","changeRate":0.001196,"change":0.05,"latestPrice":41.86,"close":41.86,"volume":2401885,"market":"US","high":42.42,"low":41.85,"preClose":41.81,"open":42.18,"turnoverRate":0.005209,"peRate":17.588234,"amplitude":0.013633,"marketValue":19325589417.68,"askSize":284,"bidSize":66,"askPrice":42.3,"bidPrice":41.85,"week52High":50.94,"week52Low":36.25,"changeRate5Day":-0.015291,"changeRate20Day":-0.087819,"changeRate60Day":-0.019672,"changeRateWTD":-0.015291,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.003837,"amount":100855677.44194,"eps":2.38,"lyrEps":1.60478,"lyrPeRate":26.084572,"pbRate":1.639151,"volumeRatio":0.888074,"committee":-0.622857,"roa":0.035665,"roe":0.093963,"changeRate5Min":-0.000835,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6,"divideRate":0.062112,"floatMarketCap":19301148661.34,"shortable":3,"shares":461671988,"floatShares":461088119,"hourTrading":{"tag":"盘后","latestPrice":41.86,"preClose":41.86,"latestTime":"17:29 EDT","volume":96860,"amount":4054581.8778,"timestamp":1790976552404,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":42.19,"preClose":41.81,"latestTime":"09:29 EDT","volume":618,"amount":26056.329828,"timestamp":1790947799999,"change":0.37999999999999545,"changeRate":0.009088734752451458},"postHourTrading":{"tag":"盘后","latestPrice":41.86,"preClose":41.86,"latestTime":"17:29 EDT","volume":96860,"amount":4054581.8778,"timestamp":1790976552404,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":42.02000045776367,"preClose":41.810001373291016,"latestTime":"20261002 04:00 EDT","volume":2407,"amount":101058,"timestamp":1790928002031,"change":0.20999908447265625,"changeRate":0.005022699774576125},"impliedVol":0.2933,"impliedVolPercentile":0.392},{"symbol":"MAS","nameCN":"Masco","changeRate":0.001172,"change":0.08,"latestPrice":68.36,"close":68.36,"volume":1361363,"market":"US","high":69.595,"low":67.905,"preClose":68.28,"open":69.43,"turnoverRate":0.006946,"peRate":15.714943,"amplitude":0.024751,"marketValue":13479732714.8,"askSize":245,"bidSize":251,"askPrice":69.23,"bidPrice":67.56,"week52High":83.6375,"week52Low":58.1647,"changeRate5Day":-0.007117,"changeRate20Day":-0.042845,"changeRate60Day":-0.108038,"changeRateWTD":-0.007117,"changeRateMTD":0.014243,"changeRateQTD":0.014243,"changeRateYTD":0.077214,"amount":93195471.843369,"eps":4.35,"lyrEps":3.86,"lyrPeRate":17.709845,"pbRate":-36.930775,"volumeRatio":0.675772,"committee":0.012097,"roa":0.158574,"roe":58.625,"changeRate5Min":0.000439,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.26,"divideRate":0.018432,"floatMarketCap":13398560000,"shortable":3,"shares":197187430,"floatShares":196000000,"hourTrading":{"tag":"盘后","latestPrice":68.36,"preClose":68.36,"latestTime":"17:48 EDT","volume":99852,"amount":6825880.72296,"timestamp":1790977685237,"change":0,"changeRate":0},"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":68.36,"preClose":68.36,"latestTime":"17:48 EDT","volume":99852,"amount":6825880.72296,"timestamp":1790977685237,"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":0.3672,"impliedVolPercentile":0.4422},{"symbol":"FPE","nameCN":"First Trust Preferred Securities and Income ETF","changeRate":0.001172,"change":0.02,"latestPrice":17.09,"close":17.09,"volume":2524349,"market":"US","high":17.12,"low":17.05,"preClose":17.07,"open":17.09,"turnoverRate":0.007129,"peRate":10.052941,"amplitude":0.004101,"marketValue":6051654450,"askSize":100,"bidSize":100,"askPrice":20.06,"bidPrice":14.68,"week52High":18.51,"week52Low":16.96,"changeRate5Day":-0.008701,"changeRate20Day":-0.031179,"changeRate60Day":-0.04738,"changeRateWTD":-0.008701,"changeRateMTD":0.002346,"changeRateQTD":0.002346,"changeRateYTD":-0.06202,"amount":43099341.842644,"eps":1.7,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.126992,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.001289,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0723,"divideRate":0.062744,"floatMarketCap":6051654450,"shortable":3,"shares":354105000,"floatShares":354105000,"hourTrading":{"tag":"盘后","latestPrice":17.09,"preClose":17.09,"latestTime":"16:15 EDT","volume":10,"amount":170.9,"timestamp":1790972100433,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":17.07,"preClose":17.07,"latestTime":"08:20 EDT","volume":713,"amount":12170.835135,"timestamp":1790943649270,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":17.09,"preClose":17.09,"latestTime":"16:15 EDT","volume":10,"amount":170.9,"timestamp":1790972100433,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":17.030000686645508,"preClose":17.06999969482422,"latestTime":"20261002 04:00 EDT","volume":5,"amount":85,"timestamp":1790928000797,"change":-0.03999900817871094,"changeRate":-0.0023432342644293665},"impliedVol":0.2481,"impliedVolPercentile":0.6016},{"symbol":"TXT","nameCN":"Textron","changeRate":0.001166,"change":0.09,"latestPrice":77.26,"close":77.26,"volume":2287945,"market":"US","high":77.798,"low":76.615,"preClose":77.17,"open":77.73,"turnoverRate":0.01338,"peRate":14.576275,"amplitude":0.01533,"marketValue":13287709207.42,"askSize":5,"bidSize":10,"askPrice":78,"bidPrice":77.1,"week52High":101.57,"week52Low":75.51,"changeRate5Day":0.008748,"changeRate20Day":-0.026584,"changeRate60Day":-0.145638,"changeRateWTD":0.008748,"changeRateMTD":0.013911,"changeRateQTD":0.013911,"changeRateYTD":-0.113686,"amount":176835724.991188,"eps":5.300394,"lyrEps":5.109343,"lyrPeRate":15.121318,"pbRate":1.649827,"volumeRatio":1.288296,"committee":0.333333,"roa":0.045477,"roe":0.121262,"changeRate5Min":-0.003611,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.08,"divideRate":0.001035,"floatMarketCap":13211460000,"shortable":3,"shares":171986917,"floatShares":171000000,"hourTrading":{"tag":"盘后","latestPrice":77.26,"preClose":77.26,"latestTime":"17:49 EDT","volume":297324,"amount":22972001.49648,"timestamp":1790977793171,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":78,"preClose":77.17,"latestTime":"09:10 EDT","volume":93,"amount":7183.61946,"timestamp":1790946634726,"change":0.8299999999999983,"changeRate":0.010755474925489157},"postHourTrading":{"tag":"盘后","latestPrice":77.26,"preClose":77.26,"latestTime":"17:49 EDT","volume":297324,"amount":22972001.49648,"timestamp":1790977793171,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":77.16999816894531,"preClose":77.16999816894531,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.2901,"impliedVolPercentile":0.5458},{"symbol":"WRB","nameCN":"WR Berkley","changeRate":0.001161,"change":0.08,"latestPrice":68.98,"close":68.98,"volume":2243223,"market":"US","high":69.315,"low":68.36,"preClose":68.9,"open":68.83,"turnoverRate":0.009882,"peRate":14.194201,"amplitude":0.013861,"marketValue":25679648973.36,"askSize":201,"bidSize":247,"askPrice":69.6,"bidPrice":68.39,"week52High":78.96,"week52Low":62.8725,"changeRate5Day":0.032326,"changeRate20Day":-0.007482,"changeRate60Day":-0.039543,"changeRateWTD":0.032326,"changeRateMTD":0.021321,"changeRateQTD":0.021321,"changeRateYTD":-0.016258,"amount":154588121.067741,"eps":4.859731,"lyrEps":4.45,"lyrPeRate":15.501124,"pbRate":2.611515,"volumeRatio":0.97391,"committee":0.102679,"roa":0.035608,"roe":0.202069,"changeRate5Min":0.000145,"earningDate":1792339200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.387652,"divideRate":0.00562,"floatMarketCap":15658460000,"shortable":3,"shares":372276732,"floatShares":227000000,"hourTrading":{"tag":"盘后","latestPrice":68.98,"preClose":68.98,"latestTime":"17:49 EDT","volume":599932,"amount":41383309.36,"timestamp":1790977753703,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":69.4434,"preClose":68.9,"latestTime":"09:04 EDT","volume":21,"amount":1463.414904,"timestamp":1790946268931,"change":0.5433999999999912,"changeRate":0.00788679245283006},"postHourTrading":{"tag":"盘后","latestPrice":68.98,"preClose":68.98,"latestTime":"17:49 EDT","volume":599932,"amount":41383309.36,"timestamp":1790977753703,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":69.38999938964844,"preClose":68.9000015258789,"latestTime":"20261002 04:00 EDT","volume":2,"amount":139,"timestamp":1790928002132,"change":0.48999786376953125,"changeRate":0.007111725006065313},"impliedVol":0.2656,"impliedVolPercentile":0.8805},{"symbol":"XOM","nameCN":"Exxon Mobil","changeRate":0.00116,"change":0.19,"latestPrice":164.01,"close":164.01,"volume":11286267,"market":"US","high":164.61,"low":161.55,"preClose":163.82,"open":161.55,"turnoverRate":0.002745,"peRate":21.138412,"amplitude":0.018679,"marketValue":674394680559.6,"askSize":7,"bidSize":3,"askPrice":164.93,"bidPrice":162.9,"week52High":176.41,"week52Low":110.385,"changeRate5Day":0.021296,"changeRate20Day":0.011097,"changeRate60Day":0.193147,"changeRateWTD":0.021296,"changeRateMTD":0.007742,"changeRateQTD":0.007742,"changeRateYTD":0.362888,"amount":1848388159.911301,"eps":7.758861,"lyrEps":6.7,"lyrPeRate":24.479104,"pbRate":2.600026,"volumeRatio":0.976653,"committee":-0.4,"roa":0.055213,"roe":0.125841,"changeRate5Min":-0.001887,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.024877,"floatMarketCap":674394680559.6,"shortable":3,"shares":4111911960,"floatShares":4111911960,"hourTrading":{"tag":"盘后","latestPrice":163.51,"preClose":164.01,"latestTime":"17:49 EDT","volume":1029091,"amount":168773599.6366,"timestamp":1790977740280,"change":-0.5,"changeRate":-0.0030485945978903726},"preHourTrading":{"tag":"盘前","latestPrice":161.35,"preClose":163.82,"latestTime":"09:29 EDT","volume":28837,"amount":4675356.65176,"timestamp":1790947783090,"change":-2.469999999999999,"changeRate":-0.01507752411183005},"postHourTrading":{"tag":"盘后","latestPrice":163.51,"preClose":164.01,"latestTime":"17:49 EDT","volume":1029091,"amount":168773599.6366,"timestamp":1790977740280,"change":-0.5,"changeRate":-0.0030485945978903726},"overnightTrading":{"tag":"夜盘","latestPrice":162.89999389648438,"preClose":163.82000732421875,"latestTime":"20261002 04:00 EDT","volume":3019,"amount":492942,"timestamp":1790928002136,"change":-0.920013427734375,"changeRate":-0.005616001627405388},"impliedVol":0.3028,"impliedVolPercentile":0.5299},{"symbol":"DLO","nameCN":"DLocal Limited","changeRate":0.001092,"change":0.015,"latestPrice":13.745,"close":13.745,"volume":1211685,"market":"US","high":13.94,"low":13.52,"preClose":13.73,"open":13.94,"turnoverRate":0.012364,"peRate":20.211362,"amplitude":0.03059,"marketValue":3964289342.095,"askSize":2,"bidSize":30,"askPrice":14.5,"bidPrice":13.72,"week52High":16.78,"week52Low":10.64,"changeRate5Day":-0.023793,"changeRate20Day":-0.128961,"changeRate60Day":-0.056623,"changeRateWTD":-0.023793,"changeRateMTD":-0.00109,"changeRateQTD":-0.00109,"changeRateYTD":-0.027935,"amount":16611868.596997,"eps":0.680063,"lyrEps":0.65,"lyrPeRate":21.146154,"pbRate":7.337907,"volumeRatio":0.778849,"committee":0.875,"roa":0.086158,"roe":0.412943,"changeRate5Min":0.000364,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.1939,"divideRate":0.014107,"floatMarketCap":1347069103.5,"shortable":3,"shares":288416831,"floatShares":98004300,"hourTrading":{"tag":"盘后","latestPrice":13.74,"preClose":13.745,"latestTime":"17:45 EDT","volume":21395,"amount":294040.4709,"timestamp":1790977526213,"change":-0.004999999999999005,"changeRate":-0.0003637686431428887},"preHourTrading":{"tag":"盘前","latestPrice":13.92,"preClose":13.73,"latestTime":"09:01 EDT","volume":372,"amount":5095.299624,"timestamp":1790946085805,"change":0.1899999999999995,"changeRate":0.013838310269482847},"postHourTrading":{"tag":"盘后","latestPrice":13.74,"preClose":13.745,"latestTime":"17:45 EDT","volume":21395,"amount":294040.4709,"timestamp":1790977526213,"change":-0.004999999999999005,"changeRate":-0.0003637686431428887},"overnightTrading":{"tag":"夜盘","latestPrice":13.8100004196167,"preClose":13.729999542236328,"latestTime":"20261002 04:00 EDT","volume":3,"amount":41,"timestamp":1790928002115,"change":0.0800008773803711,"changeRate":0.005826721052267466},"impliedVol":0.4786,"impliedVolPercentile":0.259},{"symbol":"ZBRA","nameCN":"Zebra","changeRate":0.001092,"change":0.41,"latestPrice":375.86,"close":375.86,"volume":332394,"market":"US","high":383.18,"low":375.77,"preClose":375.45,"open":381.5,"turnoverRate":0.007097,"peRate":34.757354,"amplitude":0.019736,"marketValue":17782184667.6,"askSize":5,"bidSize":25,"askPrice":383,"bidPrice":375.5,"week52High":386.23,"week52Low":199.05,"changeRate5Day":0.015728,"changeRate20Day":0.051357,"changeRate60Day":0.378544,"changeRateWTD":0.015728,"changeRateMTD":0.006831,"changeRateQTD":0.006831,"changeRateYTD":0.547896,"amount":125588156.816345,"eps":10.813827,"lyrEps":8.179999,"lyrPeRate":45.948661,"pbRate":5.176764,"volumeRatio":0.661253,"committee":0.666667,"roa":0.073152,"roe":0.152864,"changeRate5Min":-0.001116,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":17603595164.46,"shortable":3,"shares":47310660,"floatShares":46835511,"hourTrading":{"tag":"盘后","latestPrice":375.86,"preClose":375.86,"latestTime":"17:48 EDT","volume":7220,"amount":2713165.7506,"timestamp":1790977688226,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":385,"preClose":375.45,"latestTime":"08:49 EDT","volume":43,"amount":16233.63778,"timestamp":1790945358417,"change":9.550000000000011,"changeRate":0.025436143294713044},"postHourTrading":{"tag":"盘后","latestPrice":375.86,"preClose":375.86,"latestTime":"17:48 EDT","volume":7220,"amount":2713165.7506,"timestamp":1790977688226,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":375.45001220703125,"preClose":375.45001220703125,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.4363,"impliedVolPercentile":0.4303},{"symbol":"VFH","nameCN":"Vanguard Financials ETF","changeRate":0.001074,"change":0.14,"latestPrice":130.52,"close":130.52,"volume":544457,"market":"US","high":131.19,"low":129.9082,"preClose":130.38,"open":130.74,"turnoverRate":0.005662,"peRate":16.07031,"amplitude":0.009831,"marketValue":12549944900.48,"askSize":100,"bidSize":100,"askPrice":143.5,"bidPrice":118.46,"week52High":143.2,"week52Low":116.67,"changeRate5Day":-0.023565,"changeRate20Day":-0.087847,"changeRate60Day":-0.040224,"changeRateWTD":-0.023565,"changeRateMTD":0.003305,"changeRateQTD":0.003305,"changeRateYTD":-0.022249,"amount":71065520.757797,"eps":8.12181,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.441115,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.3556,"divideRate":0.018048,"floatMarketCap":12549944900.480001,"shortable":3,"shares":96153424,"floatShares":96153424,"hourTrading":{"tag":"盘后","latestPrice":130.52,"preClose":130.52,"latestTime":"17:49 EDT","volume":2178,"amount":284302.8342,"timestamp":1790977793577,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":129.71,"preClose":130.38,"latestTime":"09:27 EDT","volume":38,"amount":4955.96,"timestamp":1790947653200,"change":-0.6699999999999875,"changeRate":-0.005138824973155296},"postHourTrading":{"tag":"盘后","latestPrice":130.52,"preClose":130.52,"latestTime":"17:49 EDT","volume":2178,"amount":284302.8342,"timestamp":1790977793577,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":130.3800048828125,"preClose":130.3800048828125,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.2107,"impliedVolPercentile":0.8964},{"symbol":"BG","nameCN":"Bunge","changeRate":0.001032,"change":0.11,"latestPrice":106.72,"close":106.72,"volume":2009929,"market":"US","high":107.48,"low":104.0424,"preClose":106.61,"open":105.85,"turnoverRate":0.012764,"peRate":20.820464,"amplitude":0.032245,"marketValue":20502952806.56,"askSize":155,"bidSize":6,"askPrice":108.75,"bidPrice":105,"week52High":134.865,"week52Low":79.115,"changeRate5Day":-0.020917,"changeRate20Day":-0.111555,"changeRate60Day":-0.060729,"changeRateWTD":-0.020917,"changeRateMTD":-0.002151,"changeRateQTD":-0.002151,"changeRateYTD":0.198024,"amount":214112857.532333,"eps":5.125726,"lyrEps":4.911927,"lyrPeRate":21.726707,"pbRate":1.28521,"volumeRatio":1.123206,"committee":-0.925466,"roa":0.034724,"roe":0.071783,"changeRate5Min":-0.000983,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.026612,"floatMarketCap":16804566617.6,"shortable":3,"shares":192119123,"floatShares":157464080,"hourTrading":{"tag":"盘后","latestPrice":106.72,"preClose":106.72,"latestTime":"17:48 EDT","volume":38313,"amount":4111359.60114,"timestamp":1790977685272,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":105.8576,"preClose":106.61,"latestTime":"09:27 EDT","volume":7,"amount":744.1574,"timestamp":1790947638229,"change":-0.7523999999999944,"changeRate":-0.007057499296501214},"postHourTrading":{"tag":"盘后","latestPrice":106.72,"preClose":106.72,"latestTime":"17:48 EDT","volume":38313,"amount":4111359.60114,"timestamp":1790977685272,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":106.93000030517578,"preClose":106.61000061035156,"latestTime":"20261002 04:00 EDT","volume":50,"amount":5347,"timestamp":1790928002136,"change":0.31999969482421875,"changeRate":0.003001591717401675},"impliedVol":0.3939,"impliedVolPercentile":0.8446},{"symbol":"ALK","nameCN":"Alaska Air","changeRate":0.001013,"change":0.04,"latestPrice":39.53,"close":39.53,"volume":2662053,"market":"US","high":40.655,"low":39.22,"preClose":39.49,"open":40.31,"turnoverRate":0.023982,"peRate":0,"amplitude":0.036338,"marketValue":4402054079.9,"askSize":100,"bidSize":1,"askPrice":39.59,"bidPrice":39.25,"week52High":60.63,"week52Low":33.03,"changeRate5Day":-0.034441,"changeRate20Day":-0.045169,"changeRate60Day":-0.211607,"changeRateWTD":-0.034441,"changeRateMTD":0.021447,"changeRateQTD":0.021447,"changeRateYTD":-0.214115,"amount":105466007.919491,"eps":-1.543229,"lyrEps":0.83,"lyrPeRate":47.626506,"pbRate":1.19947,"volumeRatio":0.7654,"committee":-0.980198,"roa":-0.000942,"roe":-0.04598,"changeRate5Min":-0.000758,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4387830000,"shortable":0,"shares":111359830,"floatShares":111000000,"hourTrading":{"tag":"盘后","latestPrice":39.5,"preClose":39.53,"latestTime":"17:47 EDT","volume":33861,"amount":1338549.845364,"timestamp":1790977620044,"change":-0.030000000000001137,"changeRate":-0.0007589172780167249},"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":39.5,"preClose":39.53,"latestTime":"17:47 EDT","volume":33861,"amount":1338549.845364,"timestamp":1790977620044,"change":-0.030000000000001137,"changeRate":-0.0007589172780167249},"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":0.5517,"impliedVolPercentile":0.4622},{"symbol":"CZR","nameCN":"Caesars Entertainment","changeRate":0.001013,"change":0.03,"latestPrice":29.65,"close":29.65,"volume":4497950,"market":"US","high":29.69,"low":29.6,"preClose":29.62,"open":29.65,"turnoverRate":0.023623,"peRate":0,"amplitude":0.003038,"marketValue":6051800509.95,"askSize":569,"bidSize":881,"askPrice":29.82,"bidPrice":29.64,"week52High":30.88,"week52Low":17.86,"changeRate5Day":0.002028,"changeRate20Day":-0.001011,"changeRate60Day":-0.004031,"changeRateWTD":0.002028,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.267636,"amount":133324683.020496,"eps":-2.278926,"lyrEps":-2.42,"lyrPeRate":0,"pbRate":1.793126,"volumeRatio":1.30608,"committee":0.215172,"roa":0.040116,"roe":-0.103767,"changeRate5Min":0.000506,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5645617866.05,"shortable":3,"shares":204107943,"floatShares":190408697,"hourTrading":{"tag":"盘后","latestPrice":29.65,"preClose":29.65,"latestTime":"17:01 EDT","volume":366608,"amount":10869925.733568,"timestamp":1790974889856,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":29.64,"preClose":29.62,"latestTime":"09:29 EDT","volume":2804,"amount":83108.151364,"timestamp":1790947799999,"change":0.019999999999999574,"changeRate":0.0006752194463200396},"postHourTrading":{"tag":"盘后","latestPrice":29.65,"preClose":29.65,"latestTime":"17:01 EDT","volume":366608,"amount":10869925.733568,"timestamp":1790974889856,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":29.6200008392334,"preClose":29.6200008392334,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.0173,"impliedVolPercentile":0.0239}]}}}