US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,058.66

+0.29830.01%

Number of Gainers:619

Number of Losers:390

Number of Flat:15

PE:- -

High:2,065.76

Open:2,058.52

Low:2,046.84

Close:2,058.36

Volume:6.38B

Turnover:772.33B

Market Cap:95.82T

Float Cap:89.72T

Loading ...

Constituent

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

Teck Resources Ltd US TECK	65.22	-0.87%	-0.5700	2.82M	183.06M	31.84B
Zimmer Biomet US ZBH	88.06	-0.87%	-0.7700	2.30M	202.28M	16.82B
Trip.com Group Limited US TCOM	38.76	-0.87%	-0.3400	2.83M	110.07M	24.41B
Dimensional International Core Equity 2 ETF US DFIC	37.28	-0.88%	-0.3300	2.79M	103.84M	14.93B
Brown-Forman US BF.B	25.97	-0.88%	-0.2300	2.03M	52.79M	11.92B
Stryker US SYK	272.96	-0.88%	-2.4300	2.46M	673.65M	104.39B
Pepsi US PEP	125.6	-0.88%	-1.1200	8.54M	1.08B	171.74B
Dimensional International Core Equity Market ETF US DFAI	41.06	-0.89%	-0.3700	2.56M	105.15M	17.63B
iShares Core MSCI International Developed Markets ETF US IDEV	88.67	-0.91%	-0.8100	5.19M	459.67M	31.70B
Alexandria Real Estate Equities US ARE	47.03	-0.91%	-0.4300	3.20M	149.07M	8.20B
Procter & Gamble US PG	143.95	-0.92%	-1.3300	7.32M	1.06B	334.54B
Uber US UBER	67.88	-0.92%	-0.6300	17.75M	1.20B	138.26B
Colgate-Palmolive US CL	84.53	-0.93%	-0.7900	5.02M	424.41M	67.39B
Communication Services Select Sector SPDR Fund US XLC	109.94	-0.93%	-1.0300	6.66M	733.41M	22.50B
Camtek US CAMT	153.79	-0.94%	-1.4600	375.52K	57.33M	7.18B
Vornado US VNO	33.56	-0.94%	-0.3200	1.62M	54.36M	6.27B
iShares Core MSCI EAFE ETF US IEFA	95.95	-0.96%	-0.9300	23.32M	2.24B	188.45B
Boston Scientific US BSX	43.23	-0.96%	-0.4200	17.94M	776.02M	62.65B
iShares ESG Aware MSCI EAFE ETF US ESGD	102.05	-0.97%	-1.0000	940.44K	95.85M	11.73B
Franco-Nevada US FNV	235.79	-0.97%	-2.3200	842.12K	200.39M	45.45B

1 ...40 41 42 43 44 ...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=42"},"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":2058.6597,"timestamp":1790884799999,"preClose":2058.3613,"halted":0,"volume":6375898574,"delay":0,"changeRate":0.000145,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":0.29834,"latestTime":"10-01 16:00:00 EDT","open":2058.522,"high":2065.763,"low":2046.84,"amount":772332439058.7515,"amplitude":0.009193,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1790928000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.186721,"peRate":25.295184,"turnoverRate":0.010667,"increases":571,"decrements":437,"flats":9,"marketCap":95821469720419.25,"floatMarketCap":89723827724471.75},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2065.763,"amplitude":0.009193,"preClose":2058.3613,"low":2046.84,"pbRate":"5.186721","latestPrice":2058.6597,"volume":6375898574,"delay":0,"open":2058.522,"prevYearClose":1827.5802,"prevWeekClose":2079.4448,"prevMonthClose":2058.3613,"prevQuarterClose":2058.3613,"fiveDayClose":2070.618,"twentyDayClose":2057.987,"sixtyDayClose":2012.5641,"secType":"PLATE","market":"US","turnoverRate":0.010667,"peRate":25.295184,"marketCap":95821469720419.25,"floatMarketCap":89723827724471.75,"timestamp":1790884799999,"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":619,"down":390,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:41,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"TECK","nameCN":"Teck Resources Ltd","changeRate":-0.008664,"change":-0.57,"latestPrice":65.22,"close":65.22,"volume":2820182,"market":"US","high":65.84,"low":64.06,"preClose":65.79,"open":64.54,"turnoverRate":0.005821,"peRate":18.164429,"amplitude":0.027056,"marketValue":31840404000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":72.56,"week52Low":38,"changeRate5Day":-0.019396,"changeRate20Day":-0.027583,"changeRate60Day":0.161945,"changeRateWTD":-0.012566,"changeRateMTD":-0.008664,"changeRateQTD":-0.008664,"changeRateYTD":0.361871,"amount":183055076.2173,"eps":3.590534,"lyrEps":2.064006,"lyrPeRate":31.598745,"pbRate":1.153889,"volumeRatio":0.796686,"roa":0.062574,"roe":0.087172,"changeRate5Min":-0.000843,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5,"divideRate":0.007666,"floatMarketCap":31598411777.22,"shortable":3,"shares":488200000,"floatShares":484489601,"hourTrading":{"tag":"盘后","latestPrice":65.22,"preClose":65.22,"latestTime":"19:30 EDT","volume":25235,"amount":1646773.859368,"timestamp":1790897405970,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":64.49,"preClose":65.79,"latestTime":"09:29 EDT","volume":1383,"amount":89964.544155,"timestamp":1790861399079,"change":-1.3000000000000114,"changeRate":-0.0197598419212648},"postHourTrading":{"tag":"盘后","latestPrice":65.22,"preClose":65.22,"latestTime":"19:30 EDT","volume":25235,"amount":1646773.859368,"timestamp":1790897405970,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":65.22000122070312,"preClose":65.22000122070312,"latestTime":"20261002 01:02 EDT","volume":0,"amount":0,"timestamp":1790917344139,"change":0,"changeRate":0},"impliedVol":0.4912,"impliedVolPercentile":0.49},{"symbol":"ZBH","nameCN":"Zimmer Biomet","changeRate":-0.008668,"change":-0.77,"latestPrice":88.06,"close":88.06,"volume":2298087,"market":"US","high":89.295,"low":87.54,"preClose":88.83,"open":88.68,"turnoverRate":0.012095,"peRate":21.373787,"amplitude":0.019757,"marketValue":16819460000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":106.88,"week52Low":79.12,"changeRate5Day":-0.018174,"changeRate20Day":-0.114975,"changeRate60Day":0.00571,"changeRateWTD":-0.032733,"changeRateMTD":-0.008668,"changeRateQTD":-0.008668,"changeRateYTD":-0.020685,"amount":202277680.157524,"eps":4.12,"lyrEps":3.55,"lyrPeRate":24.805634,"pbRate":1.332351,"volumeRatio":1.137062,"roa":0.038778,"roe":0.064131,"changeRate5Min":0.003533,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.010902,"floatMarketCap":16731400000,"shortable":3,"shares":191000000,"floatShares":190000000,"hourTrading":{"tag":"盘后","latestPrice":88.06,"preClose":88.06,"latestTime":"19:33 EDT","volume":174855,"amount":15397740.394,"timestamp":1790897604304,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":88.83,"preClose":88.83,"latestTime":"09:01 EDT","volume":19,"amount":1688.3742,"timestamp":1790859660942,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":88.06,"preClose":88.06,"latestTime":"19:33 EDT","volume":174855,"amount":15397740.394,"timestamp":1790897604304,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":88.05999755859375,"preClose":88.05999755859375,"latestTime":"20261002 01:02 EDT","volume":0,"amount":0,"timestamp":1790917344109,"change":0,"changeRate":0},"impliedVol":0.3321,"impliedVolPercentile":0.5697},{"symbol":"TCOM","nameCN":"Trip.com Group Limited","changeRate":-0.008696,"change":-0.34,"latestPrice":38.76,"close":38.76,"volume":2831340,"market":"US","high":39.53,"low":38.695,"preClose":39.1,"open":39.19,"turnoverRate":0.004985,"peRate":7.278209,"amplitude":0.021355,"marketValue":24407373552,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":78.99,"week52Low":38.04,"changeRate5Day":-0.031968,"changeRate20Day":-0.11162,"changeRate60Day":-0.063316,"changeRateWTD":-0.016992,"changeRateMTD":-0.008696,"changeRateQTD":-0.008696,"changeRateYTD":-0.460993,"amount":110066139.156189,"eps":5.325486,"lyrEps":6.815452,"lyrPeRate":5.687077,"pbRate":0.153323,"volumeRatio":0.78965,"roa":0.02588,"roe":0.15645,"changeRate5Min":-0.000129,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":22015680000,"shortable":3,"shares":629705200,"floatShares":568000000,"hourTrading":{"tag":"盘后","latestPrice":39.1394,"preClose":38.76,"latestTime":"19:30 EDT","volume":685655,"amount":26576094.1647,"timestamp":1790897404962,"change":0.37940000000000396,"changeRate":0.009788441692466563},"preHourTrading":{"tag":"盘前","latestPrice":39.25,"preClose":39.1,"latestTime":"09:29 EDT","volume":866,"amount":33956.42723,"timestamp":1790861399999,"change":0.14999999999999858,"changeRate":0.003836317135549836},"postHourTrading":{"tag":"盘后","latestPrice":39.1394,"preClose":38.76,"latestTime":"19:30 EDT","volume":685655,"amount":26576094.1647,"timestamp":1790897404962,"change":0.37940000000000396,"changeRate":0.009788441692466563},"overnightTrading":{"tag":"夜盘","latestPrice":38.33000183105469,"preClose":38.7599983215332,"latestTime":"20261002 01:00 EDT","volume":6007,"amount":228899.91871,"timestamp":1790917201809,"change":-0.4299964904785156,"changeRate":-0.011093821184187981},"impliedVol":0.3908,"impliedVolPercentile":0.2948},{"symbol":"DFIC","nameCN":"Dimensional International Core Equity 2 ETF","changeRate":-0.008774,"change":-0.33,"latestPrice":37.28,"close":37.28,"volume":2788180,"market":"US","high":37.47,"low":37.12,"preClose":37.61,"open":37.36,"turnoverRate":0.006962,"peRate":0,"amplitude":0.009306,"marketValue":14930640000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":39.63,"week52Low":32.13,"changeRate5Day":-0.017914,"changeRate20Day":-0.044837,"changeRate60Day":0.000268,"changeRateWTD":-0.026632,"changeRateMTD":-0.008774,"changeRateQTD":-0.008774,"changeRateYTD":0.081834,"amount":103841219.523163,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.266506,"roa":0,"roe":0,"changeRate5Min":0.000268,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9558,"divideRate":0.025638,"floatMarketCap":14930640000,"shortable":3,"shares":400500000,"floatShares":400500000,"hourTrading":{"tag":"盘后","latestPrice":37.19,"preClose":37.28,"latestTime":"19:43 EDT","volume":243016,"amount":9076544.39,"timestamp":1790898204200,"change":-0.09000000000000341,"changeRate":-0.0024141630901288466},"preHourTrading":{"tag":"盘前","latestPrice":37.12,"preClose":37.61,"latestTime":"09:20 EDT","volume":3,"amount":111.920001,"timestamp":1790860844062,"change":-0.490000000000002,"changeRate":-0.013028449880351024},"postHourTrading":{"tag":"盘后","latestPrice":37.19,"preClose":37.28,"latestTime":"19:43 EDT","volume":243016,"amount":9076544.39,"timestamp":1790898204200,"change":-0.09000000000000341,"changeRate":-0.0024141630901288466},"overnightTrading":{"tag":"夜盘","latestPrice":37.279998779296875,"preClose":37.279998779296875,"latestTime":"20261002 01:02 EDT","volume":0,"amount":0,"timestamp":1790917344139,"change":0,"changeRate":0},"impliedVol":0.0662,"impliedVolPercentile":0.1355},{"symbol":"BF.B","nameCN":"Brown-Forman","changeRate":-0.008779,"change":-0.23,"latestPrice":25.97,"close":25.97,"volume":2032255,"market":"US","high":26.39,"low":25.775,"preClose":26.2,"open":26.11,"turnoverRate":0.006371,"peRate":16.749587,"amplitude":0.023473,"marketValue":11920230000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":31.92,"week52Low":22.61,"changeRate5Day":-0.001154,"changeRate20Day":-0.051497,"changeRate60Day":0.00737,"changeRateWTD":-0.007263,"changeRateMTD":-0.008779,"changeRateQTD":-0.008779,"changeRateYTD":-0.003454,"amount":52792638.663988,"eps":1.550486,"lyrEps":1.53,"lyrPeRate":16.973856,"pbRate":3.003333,"volumeRatio":1.124941,"roa":0.086271,"roe":0.181224,"changeRate5Min":-0.002305,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9195,"divideRate":0.035406,"floatMarketCap":8284430000,"shortable":3,"shares":459000000,"floatShares":319000000,"hourTrading":{"tag":"盘后","latestPrice":25.97,"preClose":25.97,"latestTime":"19:30 EDT","volume":71165,"amount":1848413.66111,"timestamp":1790897405955,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":26.28,"preClose":26.2,"latestTime":"08:54 EDT","volume":574,"amount":15039.240832,"timestamp":1790859274210,"change":0.08000000000000185,"changeRate":0.0030534351145038875},"postHourTrading":{"tag":"盘后","latestPrice":25.97,"preClose":25.97,"latestTime":"19:30 EDT","volume":71165,"amount":1848413.66111,"timestamp":1790897405955,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":25.969999313354492,"preClose":25.969999313354492,"latestTime":"20261002 01:02 EDT","volume":0,"amount":0,"timestamp":1790917344096,"change":0,"changeRate":0},"impliedVol":0.3693,"impliedVolPercentile":0.3984},{"symbol":"SYK","nameCN":"Stryker","changeRate":-0.008824,"change":-2.43,"latestPrice":272.96,"close":272.96,"volume":2464009,"market":"US","high":278.51,"low":271.341,"preClose":275.39,"open":275.6,"turnoverRate":0.006974,"peRate":28.287577,"amplitude":0.026032,"marketValue":104386358958.08,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":392.55,"week52Low":267,"changeRate5Day":0.0119,"changeRate20Day":-0.125661,"changeRate60Day":-0.164877,"changeRateWTD":0.002203,"changeRateMTD":-0.008824,"changeRateQTD":-0.008824,"changeRateYTD":-0.223376,"amount":673651623.655121,"eps":9.649466,"lyrEps":8.4,"lyrPeRate":32.495238,"pbRate":4.351607,"volumeRatio":0.959162,"roa":0.081621,"roe":0.165076,"changeRate5Min":-0.000622,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.48,"divideRate":0.012749,"floatMarketCap":96436761448.95999,"shortable":3,"shares":382423648,"floatShares":353299976,"hourTrading":{"tag":"盘后","latestPrice":273.3884,"preClose":272.96,"latestTime":"19:46 EDT","volume":284361,"amount":77619390.2963,"timestamp":1790898383896,"change":0.42840000000001055,"changeRate":0.0015694607268464632},"preHourTrading":{"tag":"盘前","latestPrice":275.39,"preClose":275.39,"latestTime":"09:29 EDT","volume":11823,"amount":3256607.27994,"timestamp":1790861394112,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":273.3884,"preClose":272.96,"latestTime":"19:46 EDT","volume":284361,"amount":77619390.2963,"timestamp":1790898383896,"change":0.42840000000001055,"changeRate":0.0015694607268464632},"overnightTrading":{"tag":"夜盘","latestPrice":273.7200012207031,"preClose":272.9599914550781,"latestTime":"20261002 00:23 EDT","volume":20,"amount":5474,"timestamp":1790915002303,"change":0.760009765625,"changeRate":0.0027843266024943337},"impliedVol":0.344,"impliedVolPercentile":0.8725},{"symbol":"PEP","nameCN":"Pepsi","changeRate":-0.008838,"change":-1.12,"latestPrice":125.6,"close":125.6,"volume":8543084,"market":"US","high":127.31,"low":125.525,"preClose":126.72,"open":126.94,"turnoverRate":0.006257,"peRate":16.459182,"amplitude":0.014086,"marketValue":171737919323.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":171.48,"week52Low":125.525,"changeRate5Day":-0.019899,"changeRate20Day":-0.106177,"changeRate60Day":-0.118658,"changeRateWTD":-0.023556,"changeRateMTD":-0.008838,"changeRateQTD":-0.008838,"changeRateYTD":-0.124861,"amount":1076423695.608124,"eps":7.630999,"lyrEps":6,"lyrPeRate":20.933333,"pbRate":7.77165,"volumeRatio":1.014817,"roa":0.089313,"roe":0.515075,"changeRate5Min":0.000239,"earningDate":1791388800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.7475,"divideRate":0.04576,"floatMarketCap":171490233360,"shortable":3,"shares":1367340122,"floatShares":1365368100,"hourTrading":{"tag":"盘后","latestPrice":125.77,"preClose":125.6,"latestTime":"19:59 EDT","volume":554280,"amount":69621389.3131,"timestamp":1790899191212,"change":0.1700000000000017,"changeRate":0.0013535031847133894},"preHourTrading":{"tag":"盘前","latestPrice":126.88,"preClose":126.72,"latestTime":"09:29 EDT","volume":33418,"amount":4231334.02538,"timestamp":1790861387074,"change":0.1599999999999966,"changeRate":0.0012626262626262356},"postHourTrading":{"tag":"盘后","latestPrice":125.77,"preClose":125.6,"latestTime":"19:59 EDT","volume":554280,"amount":69621389.3131,"timestamp":1790899191212,"change":0.1700000000000017,"changeRate":0.0013535031847133894},"overnightTrading":{"tag":"夜盘","latestPrice":125.83,"preClose":125.6,"latestTime":"20261002 01:04 EDT","volume":1207,"amount":151929.237252,"timestamp":1790917450852,"change":0.23000000000000398,"changeRate":0.0018312101910828342},"impliedVol":0.2646,"impliedVolPercentile":0.6335},{"symbol":"DFAI","nameCN":"Dimensional International Core Equity Market ETF","changeRate":-0.008931,"change":-0.37,"latestPrice":41.06,"close":41.06,"volume":2563957,"market":"US","high":41.2812,"low":40.87,"preClose":41.43,"open":41.28,"turnoverRate":0.005972,"peRate":0,"amplitude":0.009925,"marketValue":17627058000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":43.59,"week52Low":35.675,"changeRate5Day":-0.016056,"changeRate20Day":-0.043113,"changeRate60Day":-0.003156,"changeRateWTD":-0.024703,"changeRateMTD":-0.008931,"changeRateQTD":-0.008931,"changeRateYTD":0.077408,"amount":105146502.965717,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.261495,"roa":0,"roe":0,"changeRate5Min":0.000241,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0109,"divideRate":0.02462,"floatMarketCap":17627058000,"shortable":3,"shares":429300000,"floatShares":429300000,"hourTrading":{"tag":"盘后","latestPrice":41,"preClose":41.06,"latestTime":"19:30 EDT","volume":3490,"amount":143091.07,"timestamp":1790897406126,"change":-0.060000000000002274,"changeRate":-0.0014612761811983017},"preHourTrading":{"tag":"盘前","latestPrice":41.615,"preClose":41.43,"latestTime":"08:05 EDT","volume":4,"amount":165.905,"timestamp":1790856314343,"change":0.18500000000000227,"changeRate":0.004465363263335802},"postHourTrading":{"tag":"盘后","latestPrice":41,"preClose":41.06,"latestTime":"19:30 EDT","volume":3490,"amount":143091.07,"timestamp":1790897406126,"change":-0.060000000000002274,"changeRate":-0.0014612761811983017},"overnightTrading":{"tag":"夜盘","latestPrice":41.060001373291016,"preClose":41.060001373291016,"latestTime":"20261002 01:02 EDT","volume":0,"amount":0,"timestamp":1790917344136,"change":0,"changeRate":0},"impliedVol":0.0681,"impliedVolPercentile":0.9231},{"symbol":"IDEV","nameCN":"iShares Core MSCI International Developed Markets ETF","changeRate":-0.009052,"change":-0.81,"latestPrice":88.67,"close":88.67,"volume":5188914,"market":"US","high":89.14,"low":88.175,"preClose":89.48,"open":89.09,"turnoverRate":0.014516,"peRate":0,"amplitude":0.010785,"marketValue":31695091588.67,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":93.86,"week52Low":78.1,"changeRate5Day":-0.01598,"changeRate20Day":-0.039432,"changeRate60Day":-0.000789,"changeRateWTD":-0.023996,"changeRateMTD":-0.009052,"changeRateQTD":-0.009052,"changeRateYTD":0.075048,"amount":459674589.600082,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.903861,"roa":0,"roe":0,"changeRate5Min":0.000451,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.8723,"divideRate":0.032393,"floatMarketCap":31695091588.670002,"shortable":3,"shares":357450001,"floatShares":357450001,"hourTrading":{"tag":"盘后","latestPrice":88.67,"preClose":88.67,"latestTime":"19:57 EDT","volume":1912926,"amount":169716897.61,"timestamp":1790899039424,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":89.48,"preClose":89.48,"latestTime":"09:29 EDT","volume":39,"amount":3486.7521,"timestamp":1790861343861,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":88.67,"preClose":88.67,"latestTime":"19:57 EDT","volume":1912926,"amount":169716897.61,"timestamp":1790899039424,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":88.66999816894531,"preClose":88.66999816894531,"latestTime":"20261002 01:02 EDT","volume":0,"amount":0,"timestamp":1790917344136,"change":0,"changeRate":0},"impliedVol":0.0683,"impliedVolPercentile":0.3625},{"symbol":"ARE","nameCN":"Alexandria Real Estate Equities","changeRate":-0.00906,"change":-0.43,"latestPrice":47.03,"close":47.03,"volume":3204011,"market":"US","high":47.53,"low":45.66,"preClose":47.46,"open":47.19,"turnoverRate":0.018699,"peRate":0,"amplitude":0.039402,"marketValue":8195893644.4,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":85.37,"week52Low":39.41,"changeRate5Day":-0.068344,"changeRate20Day":-0.107929,"changeRate60Day":-0.021024,"changeRateWTD":-0.058081,"changeRateMTD":-0.00906,"changeRateQTD":-0.00906,"changeRateYTD":-0.039027,"amount":149070955.591793,"eps":-6.042376,"lyrEps":-8.44,"lyrPeRate":0,"pbRate":0.526932,"volumeRatio":1.990194,"roa":0.009275,"roe":-0.040757,"changeRate5Min":-0.002757,"earningDate":1792944000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4801,"divideRate":0.073997,"floatMarketCap":8058236317.070001,"shortable":3,"shares":174269480,"floatShares":171342469,"hourTrading":{"tag":"盘后","latestPrice":47.03,"preClose":47.03,"latestTime":"19:30 EDT","volume":193835,"amount":9116086.0878,"timestamp":1790897444992,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":47.23,"preClose":47.46,"latestTime":"09:24 EDT","volume":830,"amount":39393.19855,"timestamp":1790861080907,"change":-0.23000000000000398,"changeRate":-0.0048461862621155495},"postHourTrading":{"tag":"盘后","latestPrice":47.03,"preClose":47.03,"latestTime":"19:30 EDT","volume":193835,"amount":9116086.0878,"timestamp":1790897444992,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":47.029998779296875,"preClose":47.029998779296875,"latestTime":"20261002 01:02 EDT","volume":0,"amount":0,"timestamp":1790917344143,"change":0,"changeRate":0},"impliedVol":0.4934,"impliedVolPercentile":0.6733},{"symbol":"PG","nameCN":"Procter & Gamble","changeRate":-0.009155,"change":-1.33,"latestPrice":143.95,"close":143.95,"volume":7323295,"market":"US","high":145,"low":143.4,"preClose":145.28,"open":144.55,"turnoverRate":0.003151,"peRate":21.744713,"amplitude":0.011013,"marketValue":334539898605.75,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":167.25,"week52Low":137.62,"changeRate5Day":-0.011875,"changeRate20Day":-0.024993,"changeRate60Day":-0.029987,"changeRateWTD":-0.015592,"changeRateMTD":-0.009155,"changeRateQTD":-0.009155,"changeRateYTD":0.004466,"amount":1055124712.763443,"eps":6.62,"lyrEps":6.62,"lyrPeRate":21.744713,"pbRate":6.273603,"volumeRatio":0.955377,"roa":0.107208,"roe":0.302903,"changeRate5Min":-0.000625,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.2589,"divideRate":0.029586,"floatMarketCap":334539898605.75,"shortable":3,"shares":2324000685,"floatShares":2324000685,"hourTrading":{"tag":"盘后","latestPrice":144.2176,"preClose":143.95,"latestTime":"19:55 EDT","volume":797964,"amount":114872379.8086,"timestamp":1790898924433,"change":0.2676000000000158,"changeRate":0.0018589788120876405},"preHourTrading":{"tag":"盘前","latestPrice":144.169,"preClose":145.28,"latestTime":"09:29 EDT","volume":10293,"amount":1490154.6648,"timestamp":1790861396092,"change":-1.11099999999999,"changeRate":-0.007647301762114468},"postHourTrading":{"tag":"盘后","latestPrice":144.2176,"preClose":143.95,"latestTime":"19:55 EDT","volume":797964,"amount":114872379.8086,"timestamp":1790898924433,"change":0.2676000000000158,"changeRate":0.0018589788120876405},"overnightTrading":{"tag":"夜盘","latestPrice":144.14999389648438,"preClose":143.9499969482422,"latestTime":"20261002 00:51 EDT","volume":249,"amount":35861,"timestamp":1790916675311,"change":0.1999969482421875,"changeRate":0.0013893501388131133},"impliedVol":0.2293,"impliedVolPercentile":0.5458},{"symbol":"UBER","nameCN":"Uber","changeRate":-0.009196,"change":-0.63,"latestPrice":67.88,"close":67.88,"volume":17746793,"market":"US","high":68.91,"low":67.32,"preClose":68.51,"open":68.54,"turnoverRate":0.00905,"peRate":14.805275,"amplitude":0.023208,"marketValue":138259671361.04,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":101.295,"week52Low":65.41,"changeRate5Day":-0.019359,"changeRate20Day":-0.112099,"changeRate60Day":-0.077717,"changeRateWTD":-0.024993,"changeRateMTD":-0.009196,"changeRateQTD":-0.009196,"changeRateYTD":-0.169257,"amount":1203512485.747963,"eps":4.584852,"lyrEps":4.73,"lyrPeRate":14.350951,"pbRate":5.06149,"volumeRatio":1.22316,"roa":0.068769,"roe":0.3716,"changeRate5Min":-0.000147,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":133112455045.68,"shortable":3,"shares":2036824858,"floatShares":1960996686,"hourTrading":{"tag":"盘后","latestPrice":67.7,"preClose":67.88,"latestTime":"19:59 EDT","volume":2024708,"amount":137434905.9203,"timestamp":1790899193958,"change":-0.1799999999999926,"changeRate":-0.0026517383618148587},"preHourTrading":{"tag":"盘前","latestPrice":68.68,"preClose":68.51,"latestTime":"09:29 EDT","volume":111904,"amount":7678158.6752,"timestamp":1790861356954,"change":0.1700000000000017,"changeRate":0.0024813895781637964},"postHourTrading":{"tag":"盘后","latestPrice":67.7,"preClose":67.88,"latestTime":"19:59 EDT","volume":2024708,"amount":137434905.9203,"timestamp":1790899193958,"change":-0.1799999999999926,"changeRate":-0.0026517383618148587},"overnightTrading":{"tag":"夜盘","latestPrice":68.05000305175781,"preClose":67.87999725341797,"latestTime":"20261002 01:01 EDT","volume":16909,"amount":1148628.03182,"timestamp":1790917313686,"change":0.17000579833984375,"changeRate":0.0025045050857199825},"impliedVol":0.3964,"impliedVolPercentile":0.498},{"symbol":"CL","nameCN":"Colgate-Palmolive","changeRate":-0.009259,"change":-0.79,"latestPrice":84.53,"close":84.53,"volume":5015282,"market":"US","high":85.19,"low":84.325,"preClose":85.32,"open":84.79,"turnoverRate":0.006705,"peRate":33.354496,"amplitude":0.010138,"marketValue":67385019235.37,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":99.33,"week52Low":74.545,"changeRate5Day":-0.009259,"changeRate20Day":-0.06182,"changeRate60Day":-0.091466,"changeRateWTD":-0.017778,"changeRateMTD":-0.009259,"changeRateQTD":-0.009259,"changeRateYTD":0.069729,"amount":424407831.560303,"eps":2.534291,"lyrEps":2.636329,"lyrPeRate":32.063525,"pbRate":285.529743,"volumeRatio":1.141305,"roa":0.158384,"roe":2.673671,"changeRate5Min":0.001778,"earningDate":1793289600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0908,"divideRate":0.024734,"floatMarketCap":63228440000,"shortable":3,"shares":797172829,"floatShares":748000000,"hourTrading":{"tag":"盘后","latestPrice":84.53,"preClose":84.53,"latestTime":"19:30 EDT","volume":256779,"amount":21707971.19486,"timestamp":1790897406006,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":84.67,"preClose":85.32,"latestTime":"09:29 EDT","volume":1053,"amount":89593.46253,"timestamp":1790861399999,"change":-0.6499999999999915,"changeRate":-0.00761837787154233},"postHourTrading":{"tag":"盘后","latestPrice":84.53,"preClose":84.53,"latestTime":"19:30 EDT","volume":256779,"amount":21707971.19486,"timestamp":1790897406006,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":84.52999877929688,"preClose":84.52999877929688,"latestTime":"20261002 01:02 EDT","volume":0,"amount":0,"timestamp":1790917344089,"change":0,"changeRate":0},"impliedVol":0.2487,"impliedVolPercentile":0.5219},{"symbol":"XLC","nameCN":"Communication Services Select Sector SPDR Fund","changeRate":-0.009282,"change":-1.03,"latestPrice":109.94,"close":109.94,"volume":6655949,"market":"US","high":111.85,"low":109.66,"preClose":110.97,"open":111.74,"turnoverRate":0.032524,"peRate":0,"amplitude":0.019735,"marketValue":22499221000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":120.405,"week52Low":105.03,"changeRate5Day":-0.035529,"changeRate20Day":-0.02206,"changeRate60Day":0.004385,"changeRateWTD":-0.026735,"changeRateMTD":-0.009282,"changeRateQTD":-0.009282,"changeRateYTD":-0.066089,"amount":733410505.375244,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.894424,"roa":0,"roe":0,"changeRate5Min":-0.000091,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.376,"divideRate":0.012516,"floatMarketCap":22499221000,"shortable":3,"shares":204650000,"floatShares":204650000,"hourTrading":{"tag":"盘后","latestPrice":109.94,"preClose":109.94,"latestTime":"19:54 EDT","volume":51525,"amount":5667982.9714,"timestamp":1790898889813,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":110.97,"preClose":110.97,"latestTime":"09:28 EDT","volume":395,"amount":44027.8692,"timestamp":1790861283991,"change":0,"changeRate":0},"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 01:02 EDT","volume":0,"amount":0,"timestamp":1790917344103,"change":0,"changeRate":0},"impliedVol":0.252,"impliedVolPercentile":0.8805},{"symbol":"CAMT","nameCN":"Camtek","changeRate":-0.009404,"change":-1.46,"latestPrice":153.79,"close":153.79,"volume":375524,"market":"US","high":157.87,"low":150.2825,"preClose":155.25,"open":156.55,"turnoverRate":0.012901,"peRate":197.466913,"amplitude":0.048873,"marketValue":7175306364.59,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":215.99,"week52Low":91.91,"changeRate5Day":0.059744,"changeRate20Day":0.165871,"changeRate60Day":0.098108,"changeRateWTD":0.045835,"changeRateMTD":-0.009404,"changeRateQTD":-0.009404,"changeRateYTD":0.446142,"amount":57329546.570068,"eps":0.778814,"lyrEps":1.04,"lyrPeRate":147.875,"pbRate":10.103746,"volumeRatio":1.12384,"roa":0.06576,"roe":0.056358,"changeRate5Min":0.001498,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4476550078,"shortable":0,"shares":46656521,"floatShares":29108200,"hourTrading":{"tag":"盘后","latestPrice":154.1794,"preClose":153.79,"latestTime":"19:49 EDT","volume":22612,"amount":3476787.7476,"timestamp":1790898598585,"change":0.38939999999999486,"changeRate":0.002532024188828889},"preHourTrading":{"tag":"盘前","latestPrice":156.56,"preClose":155.25,"latestTime":"09:06 EDT","volume":2225,"amount":349817.1255,"timestamp":1790860003610,"change":1.3100000000000023,"changeRate":0.008438003220611931},"postHourTrading":{"tag":"盘后","latestPrice":154.1794,"preClose":153.79,"latestTime":"19:49 EDT","volume":22612,"amount":3476787.7476,"timestamp":1790898598585,"change":0.38939999999999486,"changeRate":0.002532024188828889},"overnightTrading":{"tag":"夜盘","latestPrice":156.32000732421875,"preClose":153.7899932861328,"latestTime":"20261002 00:18 EDT","volume":15,"amount":2345,"timestamp":1790914694309,"change":2.5300140380859375,"changeRate":0.016451096615751448},"impliedVol":0.6864,"impliedVolPercentile":0.4263},{"symbol":"VNO","nameCN":"Vornado","changeRate":-0.009445,"change":-0.32,"latestPrice":33.56,"close":33.56,"volume":1621257,"market":"US","high":34.18,"low":33.05,"preClose":33.88,"open":34.18,"turnoverRate":0.008683,"peRate":1103.693216,"amplitude":0.033353,"marketValue":6266341020.36,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":41.85,"week52Low":24.57,"changeRate5Day":-0.023851,"changeRate20Day":-0.082308,"changeRate60Day":-0.118234,"changeRateWTD":-0.033688,"changeRateMTD":-0.009445,"changeRateQTD":-0.009445,"changeRateYTD":0.008413,"amount":54357615.820976,"eps":0.030407,"lyrEps":4.2,"lyrPeRate":7.990476,"pbRate":1.360745,"volumeRatio":1.192086,"roa":0.010083,"roe":0.006027,"changeRate5Min":-0.003563,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.74,"divideRate":0.02205,"floatMarketCap":6266341020.360001,"shortable":3,"shares":186720531,"floatShares":186720531,"hourTrading":{"tag":"盘后","latestPrice":33.56,"preClose":33.56,"latestTime":"19:30 EDT","volume":26179,"amount":878566.68,"timestamp":1790897405739,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":34.18,"preClose":33.88,"latestTime":"09:29 EDT","volume":1911,"amount":64762.995024,"timestamp":1790861399999,"change":0.29999999999999716,"changeRate":0.008854781582054225},"postHourTrading":{"tag":"盘后","latestPrice":33.56,"preClose":33.56,"latestTime":"19:30 EDT","volume":26179,"amount":878566.68,"timestamp":1790897405739,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":33.560001373291016,"preClose":33.560001373291016,"latestTime":"20261002 01:02 EDT","volume":0,"amount":0,"timestamp":1790917344096,"change":0,"changeRate":0},"impliedVol":0.376,"impliedVolPercentile":0.3028},{"symbol":"IEFA","nameCN":"iShares Core MSCI EAFE ETF","changeRate":-0.0096,"change":-0.93,"latestPrice":95.95,"close":95.95,"volume":23320297,"market":"US","high":96.61,"low":95.49,"preClose":96.88,"open":96.465,"turnoverRate":0.011874,"peRate":0,"amplitude":0.011561,"marketValue":188445799904.05,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":101.44,"week52Low":85.025,"changeRate5Day":-0.015696,"changeRate20Day":-0.039299,"changeRate60Day":-0.003738,"changeRateWTD":-0.025493,"changeRateMTD":-0.0096,"changeRateQTD":-0.0096,"changeRateYTD":0.072546,"amount":2235693274.114838,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.891804,"roa":0,"roe":0,"changeRate5Min":-0.000104,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2844,"divideRate":0.03423,"floatMarketCap":188445799904.05002,"shortable":3,"shares":1963999999,"floatShares":1963999999,"hourTrading":{"tag":"盘后","latestPrice":95.853,"preClose":95.95,"latestTime":"19:51 EDT","volume":9238783,"amount":885567427.206601,"timestamp":1790898663000,"change":-0.09700000000000841,"changeRate":-0.001010943199583204},"preHourTrading":{"tag":"盘前","latestPrice":96.47,"preClose":96.88,"latestTime":"09:29 EDT","volume":1133,"amount":109453.22707,"timestamp":1790861399999,"change":-0.4099999999999966,"changeRate":-0.0042320396366638795},"postHourTrading":{"tag":"盘后","latestPrice":95.853,"preClose":95.95,"latestTime":"19:51 EDT","volume":9238783,"amount":885567427.206601,"timestamp":1790898663000,"change":-0.09700000000000841,"changeRate":-0.001010943199583204},"overnightTrading":{"tag":"夜盘","latestPrice":96.16999816894531,"preClose":95.94999694824219,"latestTime":"20261002 00:02 EDT","volume":4,"amount":384,"timestamp":1790913732908,"change":0.220001220703125,"changeRate":0.0022928736602440864},"impliedVol":0.1653,"impliedVolPercentile":0.5857},{"symbol":"BSX","nameCN":"Boston Scientific","changeRate":-0.009622,"change":-0.42,"latestPrice":43.23,"close":43.23,"volume":17937780,"market":"US","high":43.96,"low":42.95,"preClose":43.65,"open":43.51,"turnoverRate":0.012398,"peRate":17.516044,"amplitude":0.023139,"marketValue":62650191285,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":105.65,"week52Low":42.2,"changeRate5Day":-0.032453,"changeRate20Day":-0.106264,"changeRate60Day":-0.03526,"changeRateWTD":-0.01571,"changeRateMTD":-0.009622,"changeRateQTD":-0.009622,"changeRateYTD":-0.546618,"amount":776016524.698563,"eps":2.468023,"lyrEps":1.94,"lyrPeRate":22.283505,"pbRate":2.513044,"volumeRatio":1.032587,"roa":0.061912,"roe":0.153392,"changeRate5Min":0.002667,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":62544750980.579994,"shortable":3,"shares":1449229500,"floatShares":1446790446,"hourTrading":{"tag":"盘后","latestPrice":43.2,"preClose":43.23,"latestTime":"19:59 EDT","volume":994898,"amount":43009183.9824,"timestamp":1790899168979,"change":-0.02999999999999403,"changeRate":-0.0006939625260234567},"preHourTrading":{"tag":"盘前","latestPrice":43.5,"preClose":43.65,"latestTime":"09:29 EDT","volume":11837,"amount":516132.913135,"timestamp":1790861399007,"change":-0.14999999999999858,"changeRate":-0.0034364261168384554},"postHourTrading":{"tag":"盘后","latestPrice":43.2,"preClose":43.23,"latestTime":"19:59 EDT","volume":994898,"amount":43009183.9824,"timestamp":1790899168979,"change":-0.02999999999999403,"changeRate":-0.0006939625260234567},"overnightTrading":{"tag":"夜盘","latestPrice":43.209999084472656,"preClose":43.22999954223633,"latestTime":"20261002 01:00 EDT","volume":413,"amount":17862.478389,"timestamp":1790917217540,"change":-0.020000457763671875,"changeRate":-0.00046265227794256954},"impliedVol":0.4345,"impliedVolPercentile":0.7968},{"symbol":"ESGD","nameCN":"iShares ESG Aware MSCI EAFE ETF","changeRate":-0.009704,"change":-1,"latestPrice":102.05,"close":102.05,"volume":940437,"market":"US","high":102.69,"low":101.55,"preClose":103.05,"open":102.61,"turnoverRate":0.008185,"peRate":0,"amplitude":0.011063,"marketValue":11725545000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":108,"week52Low":90.48,"changeRate5Day":-0.015627,"changeRate20Day":-0.037537,"changeRate60Day":-0.003029,"changeRateWTD":-0.025497,"changeRateMTD":-0.009704,"changeRateQTD":-0.009704,"changeRateYTD":0.073194,"amount":95853642.296951,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.453041,"roa":0,"roe":0,"changeRate5Min":0.000588,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4213,"divideRate":0.033526,"floatMarketCap":11725545000,"shortable":3,"shares":114900000,"floatShares":114900000,"hourTrading":{"tag":"盘后","latestPrice":102.5,"preClose":102.05,"latestTime":"19:44 EDT","volume":61780,"amount":6330206.6,"timestamp":1790898264790,"change":0.45000000000000284,"changeRate":0.0044096031357178135},"preHourTrading":{"tag":"盘前","latestPrice":103.05,"preClose":103.05,"latestTime":"08:03 EDT","volume":9,"amount":927.45,"timestamp":1790856229804,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":102.5,"preClose":102.05,"latestTime":"19:44 EDT","volume":61780,"amount":6330206.6,"timestamp":1790898264790,"change":0.45000000000000284,"changeRate":0.0044096031357178135},"overnightTrading":{"tag":"夜盘","latestPrice":102.06999969482422,"preClose":102.05000305175781,"latestTime":"20261001 20:38 EDT","volume":200,"amount":20414,"timestamp":1790901505349,"change":0.01999664306640625,"changeRate":0.00019594946073900983},"impliedVol":0.1764,"impliedVolPercentile":0},{"symbol":"FNV","nameCN":"Franco-Nevada","changeRate":-0.009743,"change":-2.32,"latestPrice":235.79,"close":235.79,"volume":842121,"market":"US","high":241.71,"low":235.49,"preClose":238.11,"open":237.96,"turnoverRate":0.004405,"peRate":30.823444,"amplitude":0.026122,"marketValue":45454911701.63,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":285.67,"week52Low":181.5,"changeRate5Day":-0.092732,"changeRate20Day":-0.092103,"changeRate60Day":0.157763,"changeRateWTD":-0.085625,"changeRateMTD":-0.009743,"changeRateQTD":-0.009743,"changeRateYTD":0.137543,"amount":200385028.033951,"eps":7.649697,"lyrEps":5.76,"lyrPeRate":40.935764,"pbRate":5.515904,"volumeRatio":0.703693,"roa":0.13735,"roe":0.199128,"changeRate5Min":0.000509,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7,"divideRate":0.00721,"floatMarketCap":45080236440.04,"shortable":3,"shares":192777097,"floatShares":191188076,"hourTrading":{"tag":"盘后","latestPrice":235.2181,"preClose":235.79,"latestTime":"19:42 EDT","volume":19572,"amount":4614738.9404,"timestamp":1790898179666,"change":-0.5718999999999994,"changeRate":-0.002425463336019337},"preHourTrading":{"tag":"盘前","latestPrice":240.51,"preClose":238.11,"latestTime":"08:55 EDT","volume":1389,"amount":333094.24263,"timestamp":1790859300235,"change":2.3999999999999773,"changeRate":0.010079375078745022},"postHourTrading":{"tag":"盘后","latestPrice":235.2181,"preClose":235.79,"latestTime":"19:42 EDT","volume":19572,"amount":4614738.9404,"timestamp":1790898179666,"change":-0.5718999999999994,"changeRate":-0.002425463336019337},"overnightTrading":{"tag":"夜盘","latestPrice":235.7899932861328,"preClose":235.7899932861328,"latestTime":"20261002 01:02 EDT","volume":0,"amount":0,"timestamp":1790917344099,"change":0,"changeRate":0},"impliedVol":0.4057,"impliedVolPercentile":0.494}]}}}