US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

2,020.88

+16.530.82%

Number of Gainers:615

Number of Losers:390

Number of Flat:16

PE:- -

High:2,028.19

Open:2,004.58

Low:2,004.58

Close:2,004.35

Volume:5.85B

Turnover:712.88B

Market Cap:96.59T

Float Cap:90.42T

Loading ...

Constituent

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

Starbucks US SBUX	94.71	-0.18%	-0.1700	5.88M	556.76M	107.69B
iShares Core Total USD Bond Market ETF US IUSB	43.95	-0.18%	-0.0800	7.34M	322.87M	47.49B
iShares Core U.S. Aggregate Bond ETF US AGG	94.245	-0.19%	-0.1750	14.45M	1.36B	135.30B
iShares TIPS Bond ETF US TIP	104.115	-0.19%	-0.1950	2.04M	212.94M	14.36B
Schwab U.S. Aggregate Bond ETF US SCHZ	22.0282	-0.19%	-0.0418	4.81M	105.92M	10.52B
Schwab Intermediate-Term U.S. Treasury ETF US SCHR	23.645	-0.19%	-0.0450	5.46M	129.10M	13.09B
First Trust Capital Strength ETF US FTCS	93.69	-0.19%	-0.1800	530.94K	49.75M	7.37B
Vanguard Intermediate-Term Corporate Bond ETF US VCIT	77.98	-0.19%	-0.1500	10.61M	828.65M	66.32B
BEIGENE LTD SPON ADS EACH REPR 13 ORD SHS US ONC	358.07	-0.20%	-0.7000	473.96K	168.01M	40.82B
iShares iBoxx $ Investment Grade Corporate Bond ETF US LQD	101.83	-0.20%	-0.2000	48.96M	4.99B	26.83B
iShares 5-10 Year Investment Grade Corporate Bond ETF US IGIB	50.15	-0.20%	-0.1000	5.14M	257.87M	18.36B
Carrier Global Corporation US CARR	55.11	-0.20%	-0.1100	5.67M	313.47M	45.43B
iShares 3-7 Year Treasury Bond ETF US IEI	113.17	-0.20%	-0.2300	6.27M	709.90M	16.83B
SPDR Portfolio Aggregate Bond ETF US SPAB	24.2801	-0.21%	-0.0499	6.27M	152.50M	9.76B
iShares U.S. Treasury Bond ETF US GOVT	21.805	-0.21%	-0.0450	16.07M	350.69M	41.24B
Vanguard Total Bond Market ETF US BND	69.94	-0.21%	-0.1500	13.85M	969.77M	160.30B
SPDR Portfolio S&P 500 High Dividend ETF US SPYD	45.38	-0.22%	-0.1000	1.87M	84.94M	7.07B
NiSource US NI	39.41	-0.23%	-0.0900	4.14M	163.90M	18.81B
Ball Corp. US BALL	56.37	-0.23%	-0.1300	1.82M	103.30M	14.92B
ConocoPhillips US COP	126.76	-0.24%	-0.3000	5.17M	654.35M	152.28B

1 ...34 35 36 37 38 ...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/BK4588?page=36"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4588","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","market":"US","secType":"PLATE","nameCN":"Fractional Shares","latestPrice":2020.8762,"timestamp":1790971199999,"preClose":2004.3453,"halted":0,"volume":5849977835,"delay":0,"changeRate":0.008248,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":16.530884,"latestTime":"10-02 16:00:00 EDT","open":2004.5752,"high":2028.1879,"low":2004.5752,"amount":712882844836.2156,"amplitude":0.011781,"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":5.162167,"peRate":24.941489,"turnoverRate":0.009786,"increases":610,"decrements":394,"flats":11,"marketCap":96594670705870.62,"floatMarketCap":90416447523423.12},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":2028.1879,"amplitude":0.011781,"preClose":2004.3453,"low":2004.5752,"pbRate":"5.162167","latestPrice":2020.8762,"volume":5849977835,"delay":0,"open":2004.5752,"prevYearClose":1778.6405,"prevWeekClose":2024.6267,"prevMonthClose":2004.0696,"prevQuarterClose":2004.0696,"fiveDayClose":2024.6267,"twentyDayClose":2025.1493,"sixtyDayClose":1972.8685,"secType":"PLATE","market":"US","turnoverRate":0.009786,"peRate":24.941489,"marketCap":96594670705870.62,"floatMarketCap":90416447523423.12,"timestamp":1790971199999,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":615,"down":390,"flat":16},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:35,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"SBUX","nameCN":"Starbucks","changeRate":-0.001792,"change":-0.17,"latestPrice":94.71,"close":94.71,"volume":5877186,"market":"US","high":95.29,"low":94.27,"preClose":94.88,"open":95.08,"turnoverRate":0.00518,"peRate":54.401206,"amplitude":0.01075,"marketValue":107694741000,"askSize":76,"bidSize":120,"askPrice":95,"bidPrice":94.55,"week52High":110.51,"week52Low":77.99,"changeRate5Day":-0.001581,"changeRate20Day":-0.10499,"changeRate60Day":-0.109952,"changeRateWTD":-0.001581,"changeRateMTD":0.007982,"changeRateQTD":0.007982,"changeRateYTD":0.124688,"amount":556756252.243332,"eps":1.740954,"lyrEps":1.634154,"lyrPeRate":57.956594,"pbRate":-14.033168,"volumeRatio":0.903289,"committee":0.22449,"roa":0.080223,"roe":-0.366881,"changeRate5Min":-0.000317,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.026185,"floatMarketCap":107455097234.09999,"shortable":3,"shares":1137100000,"floatShares":1134569710,"hourTrading":{"tag":"盘后","latestPrice":94.75,"preClose":94.71,"latestTime":"16:07 EDT","volume":424255,"amount":40181186.80745,"timestamp":1790971623990,"change":0.04000000000000625,"changeRate":0.00042234188575658593},"preHourTrading":{"tag":"盘前","latestPrice":95.1175,"preClose":94.88,"latestTime":"09:29 EDT","volume":11116,"amount":1060137.14408,"timestamp":1790947795108,"change":0.23750000000001137,"changeRate":0.0025031618887016377},"postHourTrading":{"tag":"盘后","latestPrice":94.75,"preClose":94.71,"latestTime":"16:07 EDT","volume":424255,"amount":40181186.80745,"timestamp":1790971623990,"change":0.04000000000000625,"changeRate":0.00042234188575658593},"overnightTrading":{"tag":"夜盘","latestPrice":95.19000244140625,"preClose":94.87999725341797,"latestTime":"20261002 04:00 EDT","volume":693,"amount":65828,"timestamp":1790928002116,"change":0.31000518798828125,"changeRate":0.0032673397656228704},"impliedVol":0.3232,"impliedVolPercentile":0.4024},{"symbol":"IUSB","nameCN":"iShares Core Total USD Bond Market ETF","changeRate":-0.001817,"change":-0.08,"latestPrice":43.95,"close":43.95,"volume":7340979,"market":"US","high":44.1832,"low":43.9144,"preClose":44.03,"open":44.13,"turnoverRate":0.006793,"peRate":0,"amplitude":0.006105,"marketValue":47492370000,"askSize":2500,"bidSize":2,"askPrice":44.5,"bidPrice":42.57,"week52High":47.23,"week52Low":43.77,"changeRate5Day":-0.010135,"changeRate20Day":-0.0283,"changeRate60Day":-0.039974,"changeRateWTD":-0.010135,"changeRateMTD":-0.003175,"changeRateQTD":-0.003175,"changeRateYTD":-0.055651,"amount":322871571.035614,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.891261,"committee":-0.998401,"roa":0,"roe":0,"changeRate5Min":0.000341,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.9532,"divideRate":0.044441,"floatMarketCap":47492370000,"shortable":3,"shares":1080600000,"floatShares":1080600000,"hourTrading":{"tag":"盘后","latestPrice":43.95,"preClose":43.95,"latestTime":"16:06 EDT","volume":729776,"amount":32073655.2,"timestamp":1790971602879,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":44.13,"preClose":44.03,"latestTime":"09:29 EDT","volume":2763,"amount":121676.60718,"timestamp":1790947778059,"change":0.10000000000000142,"changeRate":0.0022711787417670094},"postHourTrading":{"tag":"盘后","latestPrice":43.95,"preClose":43.95,"latestTime":"16:06 EDT","volume":729776,"amount":32073655.2,"timestamp":1790971602879,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":44.029998779296875,"preClose":44.029998779296875,"latestTime":"20261002 04:00 EDT","volume":8,"amount":352,"timestamp":1790928002120,"change":0,"changeRate":0},"impliedVol":0.0475,"impliedVolPercentile":0.3466},{"symbol":"AGG","nameCN":"iShares Core U.S. Aggregate Bond ETF","changeRate":-0.001853,"change":-0.175,"latestPrice":94.245,"close":94.245,"volume":14449427,"market":"US","high":94.7374,"low":94.1701,"preClose":94.42,"open":94.65,"turnoverRate":0.010065,"peRate":14.75818,"amplitude":0.006008,"marketValue":135298122000,"askSize":100,"bidSize":5,"askPrice":102.31,"bidPrice":94.07,"week52High":101.4557,"week52Low":93.835,"changeRate5Day":-0.009199,"changeRate20Day":-0.027901,"changeRate60Day":-0.040079,"changeRateWTD":-0.009199,"changeRateMTD":-0.00312,"changeRateQTD":-0.00312,"changeRateYTD":-0.056418,"amount":1362892218.78701,"eps":6.38595,"lyrEps":5.780865,"lyrPeRate":16.302924,"pbRate":0.956324,"volumeRatio":0.886379,"committee":-0.904762,"roa":0.023073,"roe":0.060418,"changeRate5Min":0.000318,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.89,"divideRate":0.041275,"floatMarketCap":135298122000,"shortable":3,"shares":1435600000,"floatShares":1435600000,"hourTrading":{"tag":"盘后","latestPrice":94.25,"preClose":94.25,"latestTime":"16:04 EDT","volume":1206878,"amount":113750839.046432,"timestamp":1790971451234,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":94.61,"preClose":94.42,"latestTime":"09:24 EDT","volume":1593,"amount":150443.54127,"timestamp":1790947461658,"change":0.18999999999999773,"changeRate":0.002012285532726093},"postHourTrading":{"tag":"盘后","latestPrice":94.25,"preClose":94.25,"latestTime":"16:04 EDT","volume":1206878,"amount":113750839.046432,"timestamp":1790971451234,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":94.41999816894531,"preClose":94.41999816894531,"latestTime":"20261002 04:00 EDT","volume":5,"amount":472,"timestamp":1790928002121,"change":0,"changeRate":0},"impliedVol":0.0702,"impliedVolPercentile":0.9562},{"symbol":"TIP","nameCN":"iShares TIPS Bond ETF","changeRate":-0.001869,"change":-0.195,"latestPrice":104.115,"close":104.115,"volume":2043288,"market":"US","high":104.545,"low":104.03,"preClose":104.31,"open":104.4424,"turnoverRate":0.014817,"peRate":0,"amplitude":0.004937,"marketValue":14357458500,"askSize":163,"bidSize":1000,"askPrice":104.11,"bidPrice":104.02,"week52High":112.24,"week52Low":103.755,"changeRate5Day":-0.004065,"changeRate20Day":-0.026963,"changeRate60Day":-0.037042,"changeRateWTD":-0.004065,"changeRateMTD":0.000721,"changeRateQTD":0.000721,"changeRateYTD":-0.052725,"amount":212942685.629883,"eps":-0.616019,"lyrEps":6.016744,"lyrPeRate":17.30421,"pbRate":0.960223,"volumeRatio":0.826175,"committee":0.71969,"roa":0.01778,"roe":-0.005291,"changeRate5Min":0.00038,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.9003,"divideRate":0.047066,"floatMarketCap":14357458500,"shortable":3,"shares":137900000,"floatShares":137900000,"hourTrading":{"tag":"盘后","latestPrice":104.11,"preClose":104.11,"latestTime":"16:04 EDT","volume":15,"amount":1561.65,"timestamp":1790971446384,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":104.622,"preClose":104.31,"latestTime":"09:03 EDT","volume":289,"amount":30159.43888,"timestamp":1790946201721,"change":0.3119999999999976,"changeRate":0.002991084268047144},"postHourTrading":{"tag":"盘后","latestPrice":104.11,"preClose":104.11,"latestTime":"16:04 EDT","volume":15,"amount":1561.65,"timestamp":1790971446384,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":104.5,"preClose":104.30999755859375,"latestTime":"20261002 04:00 EDT","volume":2,"amount":209,"timestamp":1790928002137,"change":0.19000244140625,"changeRate":0.0018215170726997715},"impliedVol":0.0641,"impliedVolPercentile":0.8526},{"symbol":"SCHZ","nameCN":"Schwab U.S. Aggregate Bond ETF","changeRate":-0.001894,"change":-0.0418,"latestPrice":22.0282,"close":22.0282,"volume":4807422,"market":"US","high":22.199,"low":21.9946,"preClose":22.07,"open":22.13,"turnoverRate":0.01007,"peRate":0,"amplitude":0.009261,"marketValue":10516262680,"askSize":100,"bidSize":100,"askPrice":24.15,"bidPrice":20.04,"week52High":23.73,"week52Low":21.925,"changeRate5Day":-0.009969,"changeRate20Day":-0.027882,"changeRate60Day":-0.040166,"changeRateWTD":-0.009969,"changeRateMTD":-0.003249,"changeRateQTD":-0.003249,"changeRateYTD":-0.057415,"amount":105924491.744946,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.144511,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000372,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9574,"divideRate":0.043462,"floatMarketCap":10516262680,"shortable":3,"shares":477400000,"floatShares":477400000,"hourTrading":{"tag":"盘后","latestPrice":21.95,"preClose":22.03,"latestTime":"16:05 EDT","volume":14056,"amount":309653.60972,"timestamp":1790971514311,"change":-0.08000000000000185,"changeRate":-0.0036314117113028527},"preHourTrading":{"tag":"盘前","latestPrice":22.25,"preClose":22.07,"latestTime":"09:27 EDT","volume":113,"amount":2494.510256,"timestamp":1790947638841,"change":0.17999999999999972,"changeRate":0.008155867693701845},"postHourTrading":{"tag":"盘后","latestPrice":21.95,"preClose":22.03,"latestTime":"16:05 EDT","volume":14056,"amount":309653.60972,"timestamp":1790971514311,"change":-0.08000000000000185,"changeRate":-0.0036314117113028527},"overnightTrading":{"tag":"夜盘","latestPrice":22.06999969482422,"preClose":22.06999969482422,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.0875,"impliedVolPercentile":0.6375},{"symbol":"SCHR","nameCN":"Schwab Intermediate-Term U.S. Treasury ETF","changeRate":-0.0019,"change":-0.045,"latestPrice":23.645,"close":23.645,"volume":5456636,"market":"US","high":23.7565,"low":23.6232,"preClose":23.69,"open":23.748,"turnoverRate":0.009858,"peRate":0,"amplitude":0.005627,"marketValue":13087507500,"askSize":10500,"bidSize":10500,"askPrice":23.65,"bidPrice":23.64,"week52High":25.42,"week52Low":23.5719,"changeRate5Day":-0.006513,"changeRate20Day":-0.024948,"changeRate60Day":-0.035685,"changeRateWTD":-0.006513,"changeRateMTD":-0.002321,"changeRateQTD":-0.002321,"changeRateYTD":-0.057217,"amount":129103684.28846,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.195538,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000423,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9654,"divideRate":0.040829,"floatMarketCap":13087507500,"shortable":3,"shares":553500000,"floatShares":553500000,"hourTrading":{"tag":"盘后","latestPrice":23.6406,"preClose":23.64,"latestTime":"16:05 EDT","volume":11,"amount":260.040605,"timestamp":1790971505004,"change":0.0005999999999986017,"changeRate":0.000025380710659839326},"preHourTrading":{"tag":"盘前","latestPrice":23.7685,"preClose":23.69,"latestTime":"09:13 EDT","volume":886,"amount":21069.22619,"timestamp":1790946839980,"change":0.07849999999999824,"changeRate":0.003313634444913391},"postHourTrading":{"tag":"盘后","latestPrice":23.6406,"preClose":23.64,"latestTime":"16:05 EDT","volume":11,"amount":260.040605,"timestamp":1790971505004,"change":0.0005999999999986017,"changeRate":0.000025380710659839326},"overnightTrading":{"tag":"夜盘","latestPrice":23.65999984741211,"preClose":23.690000534057617,"latestTime":"20261002 04:00 EDT","volume":6,"amount":142,"timestamp":1790928002115,"change":-0.030000686645507812,"changeRate":-0.0012663860687709872},"impliedVol":0.0867,"impliedVolPercentile":0.6215},{"symbol":"FTCS","nameCN":"First Trust Capital Strength ETF","changeRate":-0.001918,"change":-0.18,"latestPrice":93.69,"close":93.69,"volume":530944,"market":"US","high":94.05,"low":93.45,"preClose":93.87,"open":93.96,"turnoverRate":0.006751,"peRate":0,"amplitude":0.006392,"marketValue":7368718687.38,"askSize":26,"bidSize":100,"askPrice":98.33,"bidPrice":92.9,"week52High":102.93,"week52Low":89.76,"changeRate5Day":-0.015861,"changeRate20Day":-0.068595,"changeRate60Day":-0.026091,"changeRateWTD":-0.015861,"changeRateMTD":-0.001705,"changeRateQTD":-0.001705,"changeRateYTD":0.012738,"amount":49753032.070313,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.193939,"committee":0.587302,"roa":0,"roe":0,"changeRate5Min":0.000107,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.145,"divideRate":0.012221,"floatMarketCap":7368718687.38,"shortable":3,"shares":78650002,"floatShares":78650002,"hourTrading":{"tag":"盘后","latestPrice":93.69,"preClose":93.69,"latestTime":"16:04 EDT","volume":47,"amount":4403.43,"timestamp":1790971443151,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":91.99,"preClose":93.87,"latestTime":"09:27 EDT","volume":35,"amount":3279.8402,"timestamp":1790947662319,"change":-1.8800000000000097,"changeRate":-0.020027697880046977},"postHourTrading":{"tag":"盘后","latestPrice":93.69,"preClose":93.69,"latestTime":"16:04 EDT","volume":47,"amount":4403.43,"timestamp":1790971443151,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":93.87000274658203,"preClose":93.87000274658203,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.0433,"impliedVolPercentile":0.7769},{"symbol":"VCIT","nameCN":"Vanguard Intermediate-Term Corporate Bond ETF","changeRate":-0.00192,"change":-0.15,"latestPrice":77.98,"close":77.98,"volume":10609430,"market":"US","high":78.42,"low":77.905,"preClose":78.13,"open":78.33,"turnoverRate":0.012474,"peRate":0,"amplitude":0.006592,"marketValue":66322648931,"askSize":100,"bidSize":3,"askPrice":86.84,"bidPrice":77.7,"week52High":84.84,"week52Low":77.61,"changeRate5Day":-0.010908,"changeRate20Day":-0.031785,"changeRate60Day":-0.048096,"changeRateWTD":-0.010908,"changeRateMTD":-0.004214,"changeRateQTD":-0.004214,"changeRateYTD":-0.068896,"amount":828653936.715622,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.585245,"committee":-0.941748,"roa":0,"roe":0,"changeRate5Min":0.000449,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.9781,"divideRate":0.051014,"floatMarketCap":66322648931,"shortable":3,"shares":850508450,"floatShares":850508450,"hourTrading":{"tag":"盘后","latestPrice":77.98,"preClose":77.98,"latestTime":"16:04 EDT","volume":15520,"amount":1210404.6448,"timestamp":1790971444668,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":78.34,"preClose":78.13,"latestTime":"09:28 EDT","volume":624,"amount":48780.25464,"timestamp":1790947733082,"change":0.21000000000000796,"changeRate":0.0026878279790094454},"postHourTrading":{"tag":"盘后","latestPrice":77.98,"preClose":77.98,"latestTime":"16:04 EDT","volume":15520,"amount":1210404.6448,"timestamp":1790971444668,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":78.12999725341797,"preClose":78.12999725341797,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.0898,"impliedVolPercentile":0.8526},{"symbol":"ONC","nameCN":"BEIGENE LTD SPON ADS EACH REPR 13 ORD SHS","changeRate":-0.001951,"change":-0.7,"latestPrice":358.07,"close":358.07,"volume":473959,"market":"US","high":358.57,"low":349.905,"preClose":358.77,"open":351.46,"turnoverRate":0.005855,"peRate":64.062837,"amplitude":0.024152,"marketValue":40819979641.93,"askSize":5,"bidSize":5,"askPrice":365.05,"bidPrice":351.09,"week52High":385.22,"week52Low":253.9475,"changeRate5Day":-0.007704,"changeRate20Day":-0.012711,"changeRate60Day":0.182413,"changeRateWTD":-0.007704,"changeRateMTD":-0.021506,"changeRateQTD":-0.021506,"changeRateYTD":0.178598,"amount":168005578.003998,"eps":5.589356,"lyrEps":2.469999,"lyrPeRate":144.96767,"pbRate":7.889446,"volumeRatio":1.330712,"committee":0,"roa":0.074568,"roe":0.146617,"changeRate5Min":0.005024,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":28986733289,"shortable":3,"shares":113999999,"floatShares":80952700,"hourTrading":{"tag":"盘后","latestPrice":358.07,"preClose":358.07,"latestTime":"16:04 EDT","volume":3049,"amount":1091780.85866,"timestamp":1790971442791,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":351.99,"preClose":358.77,"latestTime":"09:29 EDT","volume":275,"amount":96743.999,"timestamp":1790947799999,"change":-6.779999999999973,"changeRate":-0.018897901162304467},"postHourTrading":{"tag":"盘后","latestPrice":358.07,"preClose":358.07,"latestTime":"16:04 EDT","volume":3049,"amount":1091780.85866,"timestamp":1790971442791,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":350.19000244140625,"preClose":358.7699890136719,"latestTime":"20261002 04:00 EDT","volume":3808,"amount":1327931,"timestamp":1790928002081,"change":-8.579986572265625,"changeRate":-0.023915006368993318},"impliedVol":0.3372,"impliedVolPercentile":0.0717},{"symbol":"LQD","nameCN":"iShares iBoxx $ Investment Grade Corporate Bond ETF","changeRate":-0.00196,"change":-0.2,"latestPrice":101.83,"close":101.83,"volume":48964871,"market":"US","high":102.545,"low":101.705,"preClose":102.03,"open":102.36,"turnoverRate":0.185825,"peRate":11.127024,"amplitude":0.008233,"marketValue":26832205000,"askSize":1000,"bidSize":1000,"askPrice":102.08,"bidPrice":101.67,"week52High":112.93,"week52Low":101.195,"changeRate5Day":-0.013371,"changeRate20Day":-0.034787,"changeRate60Day":-0.054591,"changeRateWTD":-0.013371,"changeRateMTD":-0.003425,"changeRateQTD":-0.003425,"changeRateYTD":-0.075869,"amount":4994733257.754219,"eps":9.151593,"lyrEps":5.766722,"lyrPeRate":17.658212,"pbRate":0.835045,"volumeRatio":1.027155,"committee":0,"roa":0.024775,"roe":0.05935,"changeRate5Min":0.000344,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.96,"divideRate":0.048709,"floatMarketCap":26832205000,"shortable":3,"shares":263500000,"floatShares":263500000,"hourTrading":{"tag":"盘后","latestPrice":101.83,"preClose":101.83,"latestTime":"16:04 EDT","volume":24,"amount":2443.92,"timestamp":1790971488137,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":102.3612,"preClose":102.03,"latestTime":"09:14 EDT","volume":1117,"amount":114470.42808,"timestamp":1790946843839,"change":0.3311999999999955,"changeRate":0.0032461040870331815},"postHourTrading":{"tag":"盘后","latestPrice":101.83,"preClose":101.83,"latestTime":"16:04 EDT","volume":24,"amount":2443.92,"timestamp":1790971488137,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":102.02999877929688,"preClose":102.02999877929688,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.107,"impliedVolPercentile":0.9124},{"symbol":"IGIB","nameCN":"iShares 5-10 Year Investment Grade Corporate Bond ETF","changeRate":-0.00199,"change":-0.1,"latestPrice":50.15,"close":50.15,"volume":5135423,"market":"US","high":50.435,"low":50.115,"preClose":50.25,"open":50.38,"turnoverRate":0.014027,"peRate":14.150238,"amplitude":0.006368,"marketValue":18359915000,"askSize":100,"bidSize":100,"askPrice":56.88,"bidPrice":45.62,"week52High":54.5796,"week52Low":49.935,"changeRate5Day":-0.011238,"changeRate20Day":-0.032414,"changeRate60Day":-0.048568,"changeRateWTD":-0.011238,"changeRateMTD":-0.003972,"changeRateQTD":-0.003972,"changeRateYTD":-0.069228,"amount":257866235.699844,"eps":3.54411,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.832553,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000301,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.583,"divideRate":0.051505,"floatMarketCap":18359915000,"shortable":3,"shares":366100000,"floatShares":366100000,"hourTrading":{"tag":"盘后","latestPrice":50.15,"preClose":50.15,"latestTime":"16:04 EDT","volume":5019,"amount":251702.85,"timestamp":1790971443008,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":50.37,"preClose":50.25,"latestTime":"09:29 EDT","volume":5960,"amount":299938.0728,"timestamp":1790947797096,"change":0.11999999999999744,"changeRate":0.0023880597014924866},"postHourTrading":{"tag":"盘后","latestPrice":50.15,"preClose":50.15,"latestTime":"16:04 EDT","volume":5019,"amount":251702.85,"timestamp":1790971443008,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":50.11000061035156,"preClose":50.25,"latestTime":"20261002 04:00 EDT","volume":2,"amount":101,"timestamp":1790928002116,"change":-0.1399993896484375,"changeRate":-0.002786057505441542},"impliedVol":0.084,"impliedVolPercentile":0.9203},{"symbol":"CARR","nameCN":"Carrier Global Corporation","changeRate":-0.001992,"change":-0.11,"latestPrice":55.11,"close":55.11,"volume":5670051,"market":"US","high":56.19,"low":54.9,"preClose":55.22,"open":56.1,"turnoverRate":0.007228,"peRate":38.164319,"amplitude":0.023361,"marketValue":45428553891.27,"askSize":125,"bidSize":2,"askPrice":55.94,"bidPrice":55.1,"week52High":76.76,"week52Low":50.24,"changeRate5Day":-0.022352,"changeRate20Day":-0.067197,"changeRate60Day":-0.187288,"changeRateWTD":-0.022352,"changeRateMTD":0.004557,"changeRateQTD":0.004557,"changeRateYTD":0.04296,"amount":313472467.319115,"eps":1.444019,"lyrEps":1.723627,"lyrPeRate":31.973275,"pbRate":3.455431,"volumeRatio":0.858887,"committee":-0.968504,"roa":0.029822,"roe":0.089658,"changeRate5Min":-0.000453,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.945,"divideRate":0.017148,"floatMarketCap":43230132113.85,"shortable":3,"shares":824325057,"floatShares":784433535,"hourTrading":{"tag":"盘后","latestPrice":55.12,"preClose":55.12,"latestTime":"16:04 EDT","volume":221468,"amount":12207316.16,"timestamp":1790971448632,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":56.39,"preClose":55.22,"latestTime":"09:28 EDT","volume":174,"amount":9626.112042,"timestamp":1790947710026,"change":1.1700000000000017,"changeRate":0.021187975371242333},"postHourTrading":{"tag":"盘后","latestPrice":55.12,"preClose":55.12,"latestTime":"16:04 EDT","volume":221468,"amount":12207316.16,"timestamp":1790971448632,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":55.25,"preClose":55.220001220703125,"latestTime":"20261002 04:00 EDT","volume":8,"amount":442,"timestamp":1790928001996,"change":0.029998779296875,"changeRate":0.0005432593015884947},"impliedVol":0.3751,"impliedVolPercentile":0.4104},{"symbol":"IEI","nameCN":"iShares 3-7 Year Treasury Bond ETF","changeRate":-0.002028,"change":-0.23,"latestPrice":113.17,"close":113.17,"volume":6267208,"market":"US","high":113.64,"low":113.095,"preClose":113.4,"open":113.62,"turnoverRate":0.042147,"peRate":0,"amplitude":0.004806,"marketValue":16828379000,"askSize":1500,"bidSize":1500,"askPrice":113.16,"bidPrice":113.14,"week52High":120.7799,"week52Low":112.88,"changeRate5Day":-0.005623,"changeRate20Day":-0.021951,"changeRate60Day":-0.03141,"changeRateWTD":-0.005623,"changeRateMTD":-0.00238,"changeRateQTD":-0.00238,"changeRateYTD":-0.05178,"amount":709897483.126953,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.151593,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000177,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.3334,"divideRate":0.038291,"floatMarketCap":16828379000,"shortable":3,"shares":148700000,"floatShares":148700000,"hourTrading":{"tag":"盘后","latestPrice":113.14,"preClose":113.17,"latestTime":"16:06 EDT","volume":3217,"amount":364051.805,"timestamp":1790971576569,"change":-0.030000000000001137,"changeRate":-0.00026508792082708435},"preHourTrading":{"tag":"盘前","latestPrice":113.62,"preClose":113.4,"latestTime":"09:29 EDT","volume":14024,"amount":1596181.94912,"timestamp":1790947775126,"change":0.21999999999999886,"changeRate":0.0019400352733685965},"postHourTrading":{"tag":"盘后","latestPrice":113.14,"preClose":113.17,"latestTime":"16:06 EDT","volume":3217,"amount":364051.805,"timestamp":1790971576569,"change":-0.030000000000001137,"changeRate":-0.00026508792082708435},"overnightTrading":{"tag":"夜盘","latestPrice":113.62999725341797,"preClose":113.4000015258789,"latestTime":"20261002 04:00 EDT","volume":3,"amount":341,"timestamp":1790928002121,"change":0.2299957275390625,"changeRate":0.0020281809915723447},"impliedVol":0.0542,"impliedVolPercentile":0.8924},{"symbol":"SPAB","nameCN":"SPDR Portfolio Aggregate Bond ETF","changeRate":-0.002051,"change":-0.0499,"latestPrice":24.2801,"close":24.2801,"volume":6272952,"market":"US","high":24.43,"low":24.26,"preClose":24.33,"open":24.39,"turnoverRate":0.015604,"peRate":0,"amplitude":0.006987,"marketValue":9760606609.9464,"askSize":100,"bidSize":100,"askPrice":27.63,"bidPrice":21.13,"week52High":26.17,"week52Low":24.1823,"changeRate5Day":-0.010188,"changeRate20Day":-0.028407,"changeRate60Day":-0.040691,"changeRateWTD":-0.010188,"changeRateMTD":-0.00328,"changeRateQTD":-0.00328,"changeRateYTD":-0.057083,"amount":152502183.934891,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.889836,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000622,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0402,"divideRate":0.042842,"floatMarketCap":9760606609.9464,"shortable":3,"shares":402000264,"floatShares":402000264,"hourTrading":{"tag":"盘后","latestPrice":24.28,"preClose":24.28,"latestTime":"16:04 EDT","volume":4,"amount":97.12,"timestamp":1790971444956,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":24.49,"preClose":24.33,"latestTime":"09:20 EDT","volume":63,"amount":1533.5901,"timestamp":1790947235504,"change":0.16000000000000014,"changeRate":0.006576243321002884},"postHourTrading":{"tag":"盘后","latestPrice":24.28,"preClose":24.28,"latestTime":"16:04 EDT","volume":4,"amount":97.12,"timestamp":1790971444956,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":24.329999923706055,"preClose":24.329999923706055,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.0964,"impliedVolPercentile":0.6534},{"symbol":"GOVT","nameCN":"iShares U.S. Treasury Bond ETF","changeRate":-0.002059,"change":-0.045,"latestPrice":21.805,"close":21.805,"volume":16069003,"market":"US","high":21.91,"low":21.79,"preClose":21.85,"open":21.89,"turnoverRate":0.008496,"peRate":0,"amplitude":0.005492,"marketValue":41239796500,"askSize":91500,"bidSize":91500,"askPrice":21.81,"bidPrice":21.8,"week52High":23.39,"week52Low":21.7301,"changeRate5Day":-0.007962,"changeRate20Day":-0.024385,"changeRate60Day":-0.035177,"changeRateWTD":-0.007962,"changeRateMTD":-0.002972,"changeRateQTD":-0.002972,"changeRateYTD":-0.052986,"amount":350693038.126925,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.087416,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000138,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8267,"divideRate":0.037913,"floatMarketCap":41239796500,"shortable":3,"shares":1891300000,"floatShares":1891300000,"hourTrading":{"tag":"盘后","latestPrice":21.8,"preClose":21.81,"latestTime":"16:04 EDT","volume":21554,"amount":470068.728844,"timestamp":1790971477504,"change":-0.00999999999999801,"changeRate":-0.00045850527281054613},"preHourTrading":{"tag":"盘前","latestPrice":21.8898,"preClose":21.85,"latestTime":"09:29 EDT","volume":19524,"amount":427337.641488,"timestamp":1790947791575,"change":0.03979999999999961,"changeRate":0.0018215102974828198},"postHourTrading":{"tag":"盘后","latestPrice":21.8,"preClose":21.81,"latestTime":"16:04 EDT","volume":21554,"amount":470068.728844,"timestamp":1790971477504,"change":-0.00999999999999801,"changeRate":-0.00045850527281054613},"overnightTrading":{"tag":"夜盘","latestPrice":21.8799991607666,"preClose":21.850000381469727,"latestTime":"20261002 04:00 EDT","volume":58,"amount":1269,"timestamp":1790928002123,"change":0.029998779296875,"changeRate":0.001372941820280973},"impliedVol":0.0791,"impliedVolPercentile":0.5657},{"symbol":"BND","nameCN":"Vanguard Total Bond Market ETF","changeRate":-0.00214,"change":-0.15,"latestPrice":69.94,"close":69.94,"volume":13849823,"market":"US","high":70.2976,"low":69.8838,"preClose":70.09,"open":70.2399,"turnoverRate":0.006043,"peRate":0,"amplitude":0.005904,"marketValue":160297095878.92,"askSize":30,"bidSize":1,"askPrice":70.02,"bidPrice":69.88,"week52High":75.23,"week52Low":69.652,"changeRate5Day":-0.009769,"changeRate20Day":-0.027666,"changeRate60Day":-0.039681,"changeRateWTD":-0.009769,"changeRateMTD":-0.002994,"changeRateQTD":-0.002994,"changeRateYTD":-0.055758,"amount":969773013.228172,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.027762,"committee":-0.935484,"roa":0,"roe":0,"changeRate5Min":0.000358,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.9253,"divideRate":0.041826,"floatMarketCap":160297095878.91998,"shortable":3,"shares":2291923018,"floatShares":2291923018,"hourTrading":{"tag":"盘后","latestPrice":69.905,"preClose":69.94,"latestTime":"16:06 EDT","volume":277308,"amount":19394940.93156,"timestamp":1790971587042,"change":-0.03499999999999659,"changeRate":-0.0005004289390906003},"preHourTrading":{"tag":"盘前","latestPrice":70.24,"preClose":70.09,"latestTime":"09:29 EDT","volume":5111,"amount":359003.64207,"timestamp":1790947778074,"change":0.14999999999999147,"changeRate":0.002140105578541753},"postHourTrading":{"tag":"盘后","latestPrice":69.905,"preClose":69.94,"latestTime":"16:06 EDT","volume":277308,"amount":19394940.93156,"timestamp":1790971587042,"change":-0.03499999999999659,"changeRate":-0.0005004289390906003},"overnightTrading":{"tag":"夜盘","latestPrice":70.19999694824219,"preClose":70.08999633789062,"latestTime":"20261002 04:00 EDT","volume":314,"amount":22010,"timestamp":1790928002119,"change":0.1100006103515625,"changeRate":0.0015694195477093528},"impliedVol":0.062,"impliedVolPercentile":0.8406},{"symbol":"SPYD","nameCN":"SPDR Portfolio S&P 500 High Dividend ETF","changeRate":-0.002199,"change":-0.1,"latestPrice":45.38,"close":45.38,"volume":1867505,"market":"US","high":45.7676,"low":45.35,"preClose":45.48,"open":45.545,"turnoverRate":0.01199,"peRate":0,"amplitude":0.009182,"marketValue":7067935000,"askSize":3,"bidSize":1,"askPrice":45.5,"bidPrice":45.39,"week52High":50.9,"week52Low":41.87,"changeRate5Day":-0.017536,"changeRate20Day":-0.090034,"changeRate60Day":-0.0534,"changeRateWTD":-0.017536,"changeRateMTD":0.00022,"changeRateQTD":0.00022,"changeRateYTD":0.049249,"amount":84941293.255138,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.697374,"committee":-0.5,"roa":0,"roe":0,"changeRate5Min":0.000662,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0598,"divideRate":0.04539,"floatMarketCap":7067935000,"shortable":3,"shares":155750000,"floatShares":155750000,"hourTrading":{"tag":"盘后","latestPrice":45.39,"preClose":45.39,"latestTime":"16:04 EDT","volume":782,"amount":35499.790864,"timestamp":1790971446543,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":45.6689,"preClose":45.48,"latestTime":"09:29 EDT","volume":1179,"amount":53777.743506,"timestamp":1790947783177,"change":0.18890000000000384,"changeRate":0.004153474054529548},"postHourTrading":{"tag":"盘后","latestPrice":45.39,"preClose":45.39,"latestTime":"16:04 EDT","volume":782,"amount":35499.790864,"timestamp":1790971446543,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":45.66999816894531,"preClose":45.47999954223633,"latestTime":"20261002 04:00 EDT","volume":137,"amount":6233,"timestamp":1790928002113,"change":0.18999862670898438,"changeRate":0.004177630356670004},"impliedVol":0.1349,"impliedVolPercentile":0.6016},{"symbol":"NI","nameCN":"NiSource","changeRate":-0.002278,"change":-0.09,"latestPrice":39.41,"close":39.41,"volume":4140953,"market":"US","high":40.005,"low":39.375,"preClose":39.5,"open":39.7,"turnoverRate":0.008678,"peRate":20.962766,"amplitude":0.015949,"marketValue":18806275797.89,"askSize":49,"bidSize":51,"askPrice":40.2,"bidPrice":39.07,"week52High":49.21,"week52Low":38.42,"changeRate5Day":-0.000254,"changeRate20Day":-0.054009,"changeRate60Day":-0.155379,"changeRateWTD":-0.000254,"changeRateMTD":0.010513,"changeRateQTD":0.010513,"changeRateYTD":-0.056274,"amount":163901754.892605,"eps":1.88,"lyrEps":1.95,"lyrPeRate":20.210256,"pbRate":1.964184,"volumeRatio":0.686595,"committee":0.02,"roa":0.032418,"roe":0.08549,"changeRate5Min":-0.000887,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1583,"divideRate":0.029391,"floatMarketCap":18806275797.89,"shortable":3,"shares":477195529,"floatShares":477195529,"hourTrading":{"tag":"盘后","latestPrice":39.43,"preClose":39.43,"latestTime":"16:04 EDT","volume":73559,"amount":2900431.37,"timestamp":1790971444808,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":39.51,"preClose":39.5,"latestTime":"09:27 EDT","volume":11,"amount":434.84012,"timestamp":1790947625100,"change":0.00999999999999801,"changeRate":0.00025316455696197497},"postHourTrading":{"tag":"盘后","latestPrice":39.43,"preClose":39.43,"latestTime":"16:04 EDT","volume":73559,"amount":2900431.37,"timestamp":1790971444808,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":39.5,"preClose":39.5,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.3174,"impliedVolPercentile":0.8327},{"symbol":"BALL","nameCN":"Ball Corp.","changeRate":-0.002301,"change":-0.13,"latestPrice":56.37,"close":56.37,"volume":1824861,"market":"US","high":57.215,"low":56.34,"preClose":56.5,"open":56.72,"turnoverRate":0.006914,"peRate":16.062469,"amplitude":0.015487,"marketValue":14921328234.09,"askSize":34,"bidSize":3,"askPrice":57.47,"bidPrice":55.96,"week52High":68.29,"week52Low":44.83,"changeRate5Day":-0.008094,"changeRate20Day":-0.104243,"changeRate60Day":-0.075902,"changeRateWTD":-0.008094,"changeRateMTD":0.006068,"changeRateQTD":0.006068,"changeRateYTD":0.064187,"amount":103298762.134861,"eps":3.509423,"lyrEps":3.3,"lyrPeRate":17.081818,"pbRate":2.59682,"volumeRatio":0.840534,"committee":-0.837838,"roa":0.046328,"roe":0.171511,"changeRate5Min":-0.000177,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.014192,"floatMarketCap":14878609300.619999,"shortable":3,"shares":264703357,"floatShares":263945526,"hourTrading":{"tag":"盘后","latestPrice":56.37,"preClose":56.37,"latestTime":"16:04 EDT","volume":43342,"amount":2443188.10658,"timestamp":1790971446589,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":56.3,"preClose":56.5,"latestTime":"08:51 EDT","volume":54,"amount":3040.77996,"timestamp":1790945471388,"change":-0.20000000000000284,"changeRate":-0.0035398230088496078},"postHourTrading":{"tag":"盘后","latestPrice":56.37,"preClose":56.37,"latestTime":"16:04 EDT","volume":43342,"amount":2443188.10658,"timestamp":1790971446589,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":56.5,"preClose":56.5,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.3013,"impliedVolPercentile":0.506},{"symbol":"COP","nameCN":"ConocoPhillips","changeRate":-0.002361,"change":-0.3,"latestPrice":126.76,"close":126.76,"volume":5168408,"market":"US","high":127.13,"low":125.01,"preClose":127.06,"open":125.25,"turnoverRate":0.004311,"peRate":16.842481,"amplitude":0.016685,"marketValue":152281538838.04,"askSize":1,"bidSize":20,"askPrice":127.77,"bidPrice":126.53,"week52High":141.62,"week52Low":85.57,"changeRate5Day":-0.004242,"changeRate20Day":-0.066018,"changeRate60Day":0.173486,"changeRateWTD":-0.004242,"changeRateMTD":0.012865,"changeRateQTD":0.012865,"changeRateYTD":0.354129,"amount":654347337.417419,"eps":7.526207,"lyrEps":6.35,"lyrPeRate":19.962205,"pbRate":2.330281,"volumeRatio":0.824311,"committee":0.904762,"roa":0.075331,"roe":0.141795,"changeRate5Min":-0.000631,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3,"divideRate":0.026033,"floatMarketCap":151985240000,"shortable":3,"shares":1201337479,"floatShares":1199000000,"hourTrading":{"tag":"盘后","latestPrice":126.77,"preClose":126.75,"latestTime":"16:06 EDT","volume":167886,"amount":21279540.42684,"timestamp":1790971584840,"change":0.01999999999999602,"changeRate":0.00015779092702166485},"preHourTrading":{"tag":"盘前","latestPrice":124.665,"preClose":127.06,"latestTime":"09:29 EDT","volume":8417,"amount":1053979.063092,"timestamp":1790947788693,"change":-2.394999999999996,"changeRate":-0.018849362505902693},"postHourTrading":{"tag":"盘后","latestPrice":126.77,"preClose":126.75,"latestTime":"16:06 EDT","volume":167886,"amount":21279540.42684,"timestamp":1790971584840,"change":0.01999999999999602,"changeRate":0.00015779092702166485},"overnightTrading":{"tag":"夜盘","latestPrice":126.08000183105469,"preClose":127.05999755859375,"latestTime":"20261002 04:00 EDT","volume":2793,"amount":356990,"timestamp":1790928002121,"change":-0.9799957275390625,"changeRate":-0.007712858069961297},"impliedVol":0.3297,"impliedVolPercentile":0.4104}]}}}