US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

2,019.49

+15.100.75%

Number of Gainers:622

Number of Losers:387

Number of Flat:12

PE:- -

High:2,028.19

Open:2,004.58

Low:2,004.58

Close:2,004.35

Volume:4.14B

Turnover:507.51B

Market Cap:96.54T

Float Cap:90.36T

Loading ...

Constituent

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

iShares National Muni Bond ETF US MUB	100.955	-0.38%	-0.3850	16.42M	1.66B	45.56B
Eli Lilly US LLY	1145.2667	-0.40%	-4.5833	1.11M	1.27B	1.08T
Vanguard Tax-Exempt Bond ETF US VTEB	47.28	-0.40%	-0.1900	33.67M	1.60B	46.87B
KKR & Co LP US KKR	90.87	-0.41%	-0.3700	2.95M	269.18M	81.59B
iShares U.S. Medical Devices ETF US IHI	50.4386	-0.42%	-0.2114	2.05M	103.64M	3.44B
Macy's US M	22.665	-0.42%	-0.0950	2.65M	60.23M	5.93B
McKesson US MCK	894.97	-0.43%	-3.8500	428.04K	380.38M	104.78B
M/I Homes US MHO	134.685	-0.43%	-0.5850	62.42K	8.48M	3.41B
Essex Property US ESS	268.34	-0.43%	-1.1700	243.36K	65.45M	17.28B
Valero US VLO	406.65	-0.44%	-1.8100	1.86M	748.28M	117.09B
Edison US EIX	53.56	-0.45%	-0.2400	3.02M	161.99M	20.61B
Take-Two US TTWO	202.71	-0.45%	-0.9100	799.76K	162.22M	37.90B
Coca-Cola US KO	85.715	-0.45%	-0.3850	10.39M	889.75M	368.71B
Cencora Inc. US COR	308.38	-0.45%	-1.4000	664.01K	203.22M	58.85B
PACCAR Inc US PCAR	109.44	-0.45%	-0.5000	2.57M	281.78M	57.48B
Weyerhaeuser US WY	18.505	-0.46%	-0.0850	4.54M	84.45M	13.34B
Vertex Pharmaceuticals US VRTX	504.38	-0.47%	-2.3600	475.81K	239.80M	127.97B
GEN DIGITAL INC US GEN	22.145	-0.47%	-0.1050	5.94M	132.98M	13.26B
Chipotle Mexican Grill US CMG	32.165	-0.48%	-0.1550	7.98M	256.73M	40.78B
Cadence Design US CDNS	349.03	-0.48%	-1.7000	1.31M	455.76M	96.29B

1 ...37 38 39 40 41 ...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=39"},"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":2019.4431,"timestamp":1790968610568,"preClose":2004.3453,"halted":0,"volume":4135435413,"delay":0,"changeRate":0.007533,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":15.097778,"latestTime":"10-02 15:16:50 EDT","open":2004.5752,"high":2028.1879,"low":2004.5752,"amount":507508892412.2424,"amplitude":0.011781,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1790971200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.162167,"peRate":24.941489,"turnoverRate":0.006919,"increases":618,"decrements":390,"flats":7,"marketCap":96537449837204,"floatMarketCap":90360343230615.38},"@#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":2019.4875,"volume":4135929972,"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":0.006919,"peRate":24.941489,"marketCap":96539179548596,"floatMarketCap":90361961153271.38,"timestamp":1790968613643,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":622,"down":387,"flat":12},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:38,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"MUB","nameCN":"iShares National Muni Bond ETF","changeRate":-0.003799,"change":-0.385,"latestPrice":100.955,"close":100.955,"volume":16415857,"market":"US","high":102.0655,"low":100.845,"preClose":101.34,"open":101.695,"turnoverRate":0.036375,"peRate":0,"amplitude":0.012044,"marketValue":45560991500,"askSize":1130,"bidSize":815,"askPrice":100.96,"bidPrice":100.95,"week52High":109,"week52Low":100.07,"changeRate5Day":-0.002125,"changeRate20Day":-0.029279,"changeRate60Day":-0.055966,"changeRateWTD":-0.002125,"changeRateMTD":-0.001434,"changeRateQTD":-0.001434,"changeRateYTD":-0.057464,"amount":1663907267.761856,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.829248,"committee":-0.161954,"roa":0,"roe":0,"changeRate5Min":0.000099,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4273,"divideRate":0.033949,"floatMarketCap":45560991500,"shortable":3,"shares":451300000,"floatShares":451300000,"preHourTrading":{"tag":"盘前","latestPrice":101.84,"preClose":101.34,"latestTime":"09:21 EDT","volume":272,"amount":27566.00864,"timestamp":1790947284767,"change":0.5,"changeRate":0.0049338859285573316},"postHourTrading":{"tag":"盘后","latestPrice":101.34,"preClose":101.34,"latestTime":"19:55 EDT","volume":1666723,"amount":168905713.1228,"timestamp":1790898908295,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":101.33999633789062,"preClose":101.33999633789062,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.0892,"impliedVolPercentile":0.9721},{"symbol":"LLY","nameCN":"Eli Lilly","changeRate":-0.003986,"change":-4.5833,"latestPrice":1145.2667,"close":1145.2667,"volume":1105262,"market":"US","high":1164.9155,"low":1136.66,"preClose":1149.85,"open":1152.26,"turnoverRate":0.001177,"peRate":38.445815,"amplitude":0.024573,"marketValue":1082716535612.9918,"askSize":28,"bidSize":48,"askPrice":1145.29,"bidPrice":1144.86,"week52High":1292.65,"week52Low":783.8454,"changeRate5Day":-0.032273,"changeRate20Day":-0.012361,"changeRate60Day":-0.058904,"changeRateWTD":-0.032273,"changeRateMTD":-0.01021,"changeRateQTD":-0.01021,"changeRateYTD":0.065682,"amount":1268088059.11792,"eps":29.789112,"lyrEps":22.95,"lyrPeRate":49.902688,"pbRate":31.958338,"volumeRatio":0.557384,"committee":0.263158,"roa":0.203572,"roe":1.022859,"changeRate5Min":-0.001511,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.69,"divideRate":0.005841,"floatMarketCap":1075405431299.9999,"shortable":3,"shares":945383757,"floatShares":939000000,"preHourTrading":{"tag":"盘前","latestPrice":1154.4666,"preClose":1149.85,"latestTime":"09:29 EDT","volume":7271,"amount":8374580.0193,"timestamp":1790947798503,"change":4.616600000000062,"changeRate":0.004014958472844338},"postHourTrading":{"tag":"盘后","latestPrice":1150.5,"preClose":1149.85,"latestTime":"19:58 EDT","volume":76408,"amount":87863659.326,"timestamp":1790899081280,"change":0.650000000000091,"changeRate":0.0005652911249294177},"overnightTrading":{"tag":"夜盘","latestPrice":1150.8499755859375,"preClose":1149.8499755859375,"latestTime":"20261002 04:00 EDT","volume":770,"amount":886321,"timestamp":1790928002121,"change":1,"changeRate":0.0008696786722027999},"impliedVol":0.3675,"impliedVolPercentile":0.4382},{"symbol":"VTEB","nameCN":"Vanguard Tax-Exempt Bond ETF","changeRate":-0.004003,"change":-0.19,"latestPrice":47.28,"close":47.28,"volume":33668935,"market":"US","high":47.81,"low":47.225,"preClose":47.47,"open":47.73,"turnoverRate":0.033965,"peRate":0,"amplitude":0.012324,"marketValue":46867698447.84,"askSize":5310,"bidSize":12684,"askPrice":47.28,"bidPrice":47.27,"week52High":51.18,"week52Low":46.89,"changeRate5Day":-0.004212,"changeRate20Day":-0.032337,"changeRate60Day":-0.059853,"changeRateWTD":-0.004212,"changeRateMTD":-0.001689,"changeRateQTD":-0.001689,"changeRateYTD":-0.059853,"amount":1598387427.998695,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.820917,"committee":0.494141,"roa":0,"roe":0,"changeRate5Min":0.000317,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7045,"divideRate":0.036051,"floatMarketCap":46867698447.840004,"shortable":3,"shares":991279578,"floatShares":991279578,"preHourTrading":{"tag":"盘前","latestPrice":47.475,"preClose":47.47,"latestTime":"08:56 EDT","volume":469,"amount":22264.393326,"timestamp":1790945817836,"change":0.005000000000002558,"changeRate":0.00010532968190441453},"postHourTrading":{"tag":"盘后","latestPrice":47.518,"preClose":47.47,"latestTime":"19:54 EDT","volume":1426908,"amount":67735650.8887,"timestamp":1790898876241,"change":0.04800000000000182,"changeRate":0.0010111649462819007},"overnightTrading":{"tag":"夜盘","latestPrice":47.470001220703125,"preClose":47.470001220703125,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.0694,"impliedVolPercentile":0.9124},{"symbol":"KKR","nameCN":"KKR & Co LP","changeRate":-0.004055,"change":-0.37,"latestPrice":90.87,"close":90.87,"volume":2947763,"market":"US","high":93.35,"low":90.32,"preClose":91.24,"open":91.855,"turnoverRate":0.004267,"peRate":29.003621,"amplitude":0.033209,"marketValue":81589714148.67,"askSize":22,"bidSize":100,"askPrice":90.88,"bidPrice":90.81,"week52High":144.84,"week52Low":82.67,"changeRate5Day":-0.059998,"changeRate20Day":-0.172103,"changeRate60Day":-0.056092,"changeRateWTD":-0.059998,"changeRateMTD":-0.00471,"changeRateQTD":-0.00471,"changeRateYTD":-0.287182,"amount":269180315.588005,"eps":3.133057,"lyrEps":2.34,"lyrPeRate":38.833333,"pbRate":2.862396,"volumeRatio":0.676548,"committee":0.639344,"roa":0.01386,"roe":0.072802,"changeRate5Min":-0.001977,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.76,"divideRate":0.008364,"floatMarketCap":62769085500.420006,"shortable":3,"shares":897872941,"floatShares":690756966,"preHourTrading":{"tag":"盘前","latestPrice":92.5,"preClose":91.24,"latestTime":"09:29 EDT","volume":54671,"amount":4990353.02541,"timestamp":1790947799999,"change":1.2600000000000051,"changeRate":0.013809732573432761},"postHourTrading":{"tag":"盘后","latestPrice":92,"preClose":91.24,"latestTime":"19:30 EDT","volume":145559,"amount":13281295.92,"timestamp":1790897405551,"change":0.7600000000000051,"changeRate":0.00832967996492772},"overnightTrading":{"tag":"夜盘","latestPrice":91.1500015258789,"preClose":91.23999786376953,"latestTime":"20261002 04:00 EDT","volume":97,"amount":8840,"timestamp":1790928002144,"change":-0.089996337890625,"changeRate":-0.0009863693555210134},"impliedVol":0.4233,"impliedVolPercentile":0.4343},{"symbol":"IHI","nameCN":"iShares U.S. Medical Devices ETF","changeRate":-0.004174,"change":-0.2114,"latestPrice":50.4386,"close":50.4386,"volume":2049684,"market":"US","high":50.965,"low":50.19,"preClose":50.65,"open":50.89,"turnoverRate":0.03001,"peRate":12.630781,"amplitude":0.015301,"marketValue":3444956380,"askSize":1001,"bidSize":135,"askPrice":50.45,"bidPrice":50.44,"week52High":64.71,"week52Low":47.365,"changeRate5Day":-0.022508,"changeRate20Day":-0.064393,"changeRate60Day":-0.016408,"changeRateWTD":-0.022508,"changeRateMTD":-0.013908,"changeRateQTD":-0.013908,"changeRateYTD":-0.188438,"amount":103639657.124588,"eps":3.993308,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.847767,"committee":-0.762324,"roa":0,"roe":0,"changeRate5Min":-0.000424,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2609,"divideRate":0.005173,"floatMarketCap":3444956380,"shortable":3,"shares":68300000,"floatShares":68300000,"preHourTrading":{"tag":"盘前","latestPrice":50.65,"preClose":50.65,"latestTime":"08:47 EDT","volume":247,"amount":12577.80563,"timestamp":1790945228099,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":50.5135,"preClose":50.65,"latestTime":"19:55 EDT","volume":670319,"amount":33951651.684,"timestamp":1790898929621,"change":-0.13649999999999807,"changeRate":-0.00269496544916087},"overnightTrading":{"tag":"夜盘","latestPrice":50.650001525878906,"preClose":50.650001525878906,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.2281,"impliedVolPercentile":0.6295},{"symbol":"M","nameCN":"Macy's","changeRate":-0.004174,"change":-0.095,"latestPrice":22.665,"close":22.665,"volume":2650393,"market":"US","high":23.05,"low":22.605,"preClose":22.76,"open":23.05,"turnoverRate":0.010435,"peRate":8.285808,"amplitude":0.019552,"marketValue":5933697000,"askSize":448,"bidSize":140,"askPrice":22.67,"bidPrice":22.66,"week52High":26.585,"week52Low":16.41,"changeRate5Day":0.001104,"changeRate20Day":0.008678,"changeRate60Day":-0.000661,"changeRateWTD":0.001104,"changeRateMTD":-0.004611,"changeRateQTD":-0.004611,"changeRateYTD":0.027891,"amount":60231936.098587,"eps":2.7354,"lyrEps":2.32,"lyrPeRate":9.769397,"pbRate":1.204078,"volumeRatio":0.457686,"committee":-0.220056,"roa":0.035089,"roe":0.159931,"changeRate5Min":0.000221,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7482,"divideRate":0.033011,"floatMarketCap":5756910000,"shortable":3,"shares":261800000,"floatShares":254000000,"preHourTrading":{"tag":"盘前","latestPrice":22.83,"preClose":22.76,"latestTime":"09:15 EDT","volume":124,"amount":2845.22836,"timestamp":1790946953383,"change":0.06999999999999673,"changeRate":0.00307557117750425},"postHourTrading":{"tag":"盘后","latestPrice":22.77,"preClose":22.76,"latestTime":"19:59 EDT","volume":582553,"amount":13259027.2899,"timestamp":1790899167369,"change":0.00999999999999801,"changeRate":0.00043936731107196877},"overnightTrading":{"tag":"夜盘","latestPrice":22.770000457763672,"preClose":22.760000228881836,"latestTime":"20261002 04:00 EDT","volume":29,"amount":660,"timestamp":1790928002091,"change":0.010000228881835938,"changeRate":0.0004393773629732179},"impliedVol":0.4298,"impliedVolPercentile":0.1315},{"symbol":"MCK","nameCN":"McKesson","changeRate":-0.004283,"change":-3.85,"latestPrice":894.97,"close":894.97,"volume":428036,"market":"US","high":902.5,"low":881.74,"preClose":898.82,"open":897.7,"turnoverRate":0.003656,"peRate":23.877426,"amplitude":0.023097,"marketValue":104781029169,"askSize":8,"bidSize":5,"askPrice":895.34,"bidPrice":894.59,"week52High":999,"week52Low":723.68,"changeRate5Day":0.032689,"changeRate20Day":-0.028664,"changeRate60Day":0.128858,"changeRateWTD":0.032689,"changeRateMTD":0.048207,"changeRateQTD":0.048207,"changeRateYTD":0.091041,"amount":380380811.536865,"eps":37.481846,"lyrEps":38.38,"lyrPeRate":23.318656,"pbRate":-24.712507,"volumeRatio":0.710391,"committee":-0.230769,"roa":0.047431,"roe":14.017543,"changeRate5Min":0.003161,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.28,"divideRate":0.003665,"floatMarketCap":104781029169,"shortable":3,"shares":117077700,"floatShares":117077700,"preHourTrading":{"tag":"盘前","latestPrice":900,"preClose":898.82,"latestTime":"09:12 EDT","volume":178,"amount":160514.6328,"timestamp":1790946733988,"change":1.17999999999995,"changeRate":0.0013128323802318038},"postHourTrading":{"tag":"盘后","latestPrice":898.82,"preClose":898.82,"latestTime":"19:56 EDT","volume":34681,"amount":31170579.1349,"timestamp":1790898990023,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":898.8200073242188,"preClose":898.8200073242188,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.3147,"impliedVolPercentile":0.6693},{"symbol":"MHO","nameCN":"M/I Homes","changeRate":-0.004325,"change":-0.585,"latestPrice":134.685,"close":134.685,"volume":62424,"market":"US","high":139.94,"low":134.665,"preClose":135.27,"open":139.74,"turnoverRate":0.002518,"peRate":11.308564,"amplitude":0.038996,"marketValue":3405240855,"askSize":33,"bidSize":120,"askPrice":134.89,"bidPrice":134.13,"week52High":163.66,"week52Low":116.78,"changeRate5Day":-0.029297,"changeRate20Day":-0.086758,"changeRate60Day":-0.082965,"changeRateWTD":-0.029297,"changeRateMTD":-0.003293,"changeRateQTD":-0.003293,"changeRateYTD":0.052638,"amount":8484529.946045,"eps":11.91,"lyrEps":14.74,"lyrPeRate":9.137381,"pbRate":1.055097,"volumeRatio":0.426352,"committee":0.568627,"roa":0.056392,"roe":0.100596,"changeRate5Min":-0.001298,"earningDate":1792512000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3339560502.585,"shortable":3,"shares":25283000,"floatShares":24795341,"preHourTrading":{"tag":"盘前","latestPrice":138.12,"preClose":135.27,"latestTime":"09:20 EDT","volume":211,"amount":28835.9352,"timestamp":1790947240913,"change":2.8499999999999943,"changeRate":0.021068973164781506},"postHourTrading":{"tag":"盘后","latestPrice":135.27,"preClose":135.27,"latestTime":"19:30 EDT","volume":4774,"amount":645778.98,"timestamp":1790897405988,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":135.27000427246094,"preClose":135.27000427246094,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.3704,"impliedVolPercentile":0.4183},{"symbol":"ESS","nameCN":"Essex Property","changeRate":-0.004341,"change":-1.17,"latestPrice":268.34,"close":268.34,"volume":243359,"market":"US","high":272.48,"low":267.915,"preClose":269.51,"open":272.48,"turnoverRate":0.003815,"peRate":41.747359,"amplitude":0.016938,"marketValue":17282175263.48,"askSize":8,"bidSize":5,"askPrice":268.43,"bidPrice":268.25,"week52High":303.345,"week52Low":238.46,"changeRate5Day":-0.012039,"changeRate20Day":-0.037,"changeRate60Day":-0.07825,"changeRateWTD":-0.012039,"changeRateMTD":-0.003898,"changeRateQTD":-0.003898,"changeRateYTD":0.025451,"amount":65448910.64032,"eps":6.427712,"lyrEps":10.4,"lyrPeRate":25.801923,"pbRate":3.246654,"volumeRatio":0.491183,"committee":-0.230769,"roa":0.029564,"roe":0.077099,"changeRate5Min":0.001045,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":10.32,"divideRate":0.038459,"floatMarketCap":17119363188.559998,"shortable":3,"shares":64404022,"floatShares":63797284,"preHourTrading":{"tag":"盘前","latestPrice":270.52,"preClose":269.51,"latestTime":"09:24 EDT","volume":106,"amount":28709.9622,"timestamp":1790947449962,"change":1.009999999999991,"changeRate":0.0037475418351823344},"postHourTrading":{"tag":"盘后","latestPrice":269.51,"preClose":269.51,"latestTime":"19:33 EDT","volume":12756,"amount":3437871.05,"timestamp":1790897624250,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":269.510009765625,"preClose":269.510009765625,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.213,"impliedVolPercentile":0.2749},{"symbol":"VLO","nameCN":"Valero","changeRate":-0.004431,"change":-1.81,"latestPrice":406.65,"close":406.65,"volume":1862426,"market":"US","high":410.407,"low":389.69,"preClose":408.46,"open":401.87,"turnoverRate":0.006512,"peRate":16.995122,"amplitude":0.05072,"marketValue":117085702015.65,"askSize":5,"bidSize":18,"askPrice":406.84,"bidPrice":406.61,"week52High":419.0374,"week52Low":155.29,"changeRate5Day":0.050287,"changeRate20Day":0.097008,"changeRate60Day":0.445867,"changeRateWTD":0.050287,"changeRateMTD":0.049122,"changeRateQTD":0.049122,"changeRateYTD":1.498004,"amount":748277899.884583,"eps":23.927454,"lyrEps":7.598705,"lyrPeRate":53.515698,"pbRate":4.683241,"volumeRatio":0.68705,"committee":0.565217,"roa":0.105583,"roe":0.276374,"changeRate5Min":-0.000141,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8,"divideRate":0.011804,"floatMarketCap":116301900000,"shortable":3,"shares":287927461,"floatShares":286000000,"preHourTrading":{"tag":"盘前","latestPrice":401.5,"preClose":408.46,"latestTime":"09:29 EDT","volume":11448,"amount":4593069.48096,"timestamp":1790947748621,"change":-6.9599999999999795,"changeRate":-0.01703961220192915},"postHourTrading":{"tag":"盘后","latestPrice":408.8908,"preClose":408.46,"latestTime":"19:52 EDT","volume":42929,"amount":17533467.4578,"timestamp":1790898735181,"change":0.4308000000000334,"changeRate":0.0010546932380160442},"overnightTrading":{"tag":"夜盘","latestPrice":406.4700012207031,"preClose":408.4599914550781,"latestTime":"20261002 04:00 EDT","volume":610,"amount":248705,"timestamp":1790928002056,"change":-1.989990234375,"changeRate":-0.0048719342799914255},"impliedVol":0.5182,"impliedVolPercentile":0.9522},{"symbol":"EIX","nameCN":"Edison","changeRate":-0.004461,"change":-0.24,"latestPrice":53.56,"close":53.56,"volume":3016771,"market":"US","high":54.6,"low":52.95,"preClose":53.8,"open":52.98,"turnoverRate":0.007854,"peRate":5.528728,"amplitude":0.030669,"marketValue":20609194719.36,"askSize":206,"bidSize":237,"askPrice":53.56,"bidPrice":53.54,"week52High":81.62,"week52Low":51.1,"changeRate5Day":0.017284,"changeRate20Day":-0.048668,"changeRate60Day":-0.282422,"changeRateWTD":0.017284,"changeRateMTD":-0.003164,"changeRateQTD":-0.003164,"changeRateYTD":-0.107631,"amount":161990708.063061,"eps":9.68758,"lyrEps":11.55,"lyrPeRate":4.637229,"pbRate":1.181313,"volumeRatio":0.588232,"committee":0.069977,"roa":0.040922,"roe":0.197344,"changeRate5Min":0.001685,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4602,"divideRate":0.064604,"floatMarketCap":20571910425.04,"shortable":3,"shares":384787056,"floatShares":384090934,"preHourTrading":{"tag":"盘前","latestPrice":52.75,"preClose":53.8,"latestTime":"09:22 EDT","volume":22799,"amount":1207168.018112,"timestamp":1790947323951,"change":-1.0499999999999972,"changeRate":-0.019516728624535264},"postHourTrading":{"tag":"盘后","latestPrice":53.8,"preClose":53.8,"latestTime":"19:53 EDT","volume":145635,"amount":7835148.5319,"timestamp":1790898796526,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":53.790000915527344,"preClose":53.79999923706055,"latestTime":"20261002 04:00 EDT","volume":81,"amount":4359,"timestamp":1790928002110,"change":-0.009998321533203125,"changeRate":-0.0001858424103157924},"impliedVol":0.3775,"impliedVolPercentile":0.8327},{"symbol":"TTWO","nameCN":"Take-Two","changeRate":-0.004469,"change":-0.91,"latestPrice":202.71,"close":202.71,"volume":799757,"market":"US","high":204.68,"low":201.2,"preClose":203.62,"open":203.86,"turnoverRate":0.004383,"peRate":0,"amplitude":0.017091,"marketValue":37902805600.53,"askSize":304,"bidSize":133,"askPrice":202.81,"bidPrice":202.61,"week52High":265.94,"week52Low":187.63,"changeRate5Day":0.006305,"changeRate20Day":-0.053332,"changeRate60Day":-0.17631,"changeRateWTD":0.006305,"changeRateMTD":-0.023084,"changeRateQTD":-0.023084,"changeRateYTD":-0.208257,"amount":162215153.09404,"eps":-1.729554,"lyrEps":-1.621533,"lyrPeRate":0,"pbRate":10.504048,"volumeRatio":0.400547,"committee":-0.602386,"roa":-0.006213,"roe":-0.090389,"changeRate5Min":0.000197,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":36989566846.74,"shortable":3,"shares":186980443,"floatShares":182475294,"preHourTrading":{"tag":"盘前","latestPrice":203.78,"preClose":203.62,"latestTime":"09:29 EDT","volume":10289,"amount":2098703.19927,"timestamp":1790947780252,"change":0.1599999999999966,"changeRate":0.0007857774285433484},"postHourTrading":{"tag":"盘后","latestPrice":203.0001,"preClose":203.62,"latestTime":"19:59 EDT","volume":72546,"amount":14768458.77766,"timestamp":1790899189441,"change":-0.6199000000000012,"changeRate":-0.003044396424712706},"overnightTrading":{"tag":"夜盘","latestPrice":204.0500030517578,"preClose":203.6199951171875,"latestTime":"20261002 04:00 EDT","volume":851,"amount":173518,"timestamp":1790928002061,"change":0.4300079345703125,"changeRate":0.0021118158573907933},"impliedVol":0.4748,"impliedVolPercentile":0.7809},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":-0.004472,"change":-0.385,"latestPrice":85.715,"close":85.715,"volume":10387152,"market":"US","high":86.45,"low":85.17,"preClose":86.1,"open":86.28,"turnoverRate":0.002668,"peRate":25.760608,"amplitude":0.014866,"marketValue":368712402149.175,"askSize":945,"bidSize":607,"askPrice":85.72,"bidPrice":85.71,"week52High":92.49,"week52Low":65.84,"changeRate5Day":-0.023858,"changeRate20Day":-0.03485,"changeRate60Day":0.037335,"changeRateWTD":-0.023858,"changeRateMTD":-0.00424,"changeRateQTD":-0.00424,"changeRateYTD":0.226076,"amount":889754998.857056,"eps":3.327367,"lyrEps":3.04,"lyrPeRate":28.195724,"pbRate":10.199513,"volumeRatio":0.77932,"committee":-0.258322,"roa":0.094014,"roe":0.420543,"changeRate5Min":0.000467,"earningDate":1793030400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.024266,"floatMarketCap":333668772664.22003,"shortable":3,"shares":4301608845,"floatShares":3892769908,"preHourTrading":{"tag":"盘前","latestPrice":86.43,"preClose":86.1,"latestTime":"09:28 EDT","volume":864212,"amount":74412464.37492,"timestamp":1790947703087,"change":0.3300000000000125,"changeRate":0.003832752613240564},"postHourTrading":{"tag":"盘后","latestPrice":86.25,"preClose":86.1,"latestTime":"19:59 EDT","volume":3060701,"amount":263527938.7584,"timestamp":1790899187218,"change":0.15000000000000568,"changeRate":0.0017421602787457107},"overnightTrading":{"tag":"夜盘","latestPrice":86.19999694824219,"preClose":86.0999984741211,"latestTime":"20261002 04:00 EDT","volume":8566,"amount":738782,"timestamp":1790928002115,"change":0.09999847412109375,"changeRate":0.001161422484242553},"impliedVol":0.2094,"impliedVolPercentile":0.5299},{"symbol":"COR","nameCN":"Cencora Inc.","changeRate":-0.004519,"change":-1.4,"latestPrice":308.38,"close":308.38,"volume":664010,"market":"US","high":310.425,"low":302.15,"preClose":309.78,"open":309,"turnoverRate":0.003635,"peRate":22.908732,"amplitude":0.026713,"marketValue":58847281142.7,"askSize":5,"bidSize":160,"askPrice":308.47,"bidPrice":308.35,"week52High":377.54,"week52Low":244.82,"changeRate5Day":0.004757,"changeRate20Day":-0.085523,"changeRate60Day":0.019573,"changeRateWTD":0.004757,"changeRateMTD":0.027077,"changeRateQTD":0.027077,"changeRateYTD":-0.086958,"amount":203215915.90332,"eps":13.461243,"lyrEps":7.96,"lyrPeRate":38.741206,"pbRate":19.288132,"volumeRatio":0.492636,"committee":0.939394,"roa":0.035589,"roe":0.968713,"changeRate5Min":0.000779,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4,"divideRate":0.007783,"floatMarketCap":56329686867.4,"shortable":3,"shares":190827165,"floatShares":182663230,"preHourTrading":{"tag":"盘前","latestPrice":308.365,"preClose":309.78,"latestTime":"09:26 EDT","volume":612,"amount":189689.2776,"timestamp":1790947618444,"change":-1.4149999999999636,"changeRate":-0.0045677577635740325},"postHourTrading":{"tag":"盘后","latestPrice":309.78,"preClose":309.78,"latestTime":"19:30 EDT","volume":246384,"amount":76324835.36,"timestamp":1790897405831,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":309.7799987792969,"preClose":309.7799987792969,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.3156,"impliedVolPercentile":0.6813},{"symbol":"PCAR","nameCN":"PACCAR Inc","changeRate":-0.004548,"change":-0.5,"latestPrice":109.44,"close":109.44,"volume":2569874,"market":"US","high":111.22,"low":108.59,"preClose":109.94,"open":110.51,"turnoverRate":0.004992,"peRate":23.038749,"amplitude":0.023922,"marketValue":57478365048.96,"askSize":111,"bidSize":20,"askPrice":109.49,"bidPrice":109.41,"week52High":139.24,"week52Low":92.25,"changeRate5Day":-0.0168,"changeRate20Day":-0.121034,"changeRate60Day":-0.112265,"changeRateWTD":-0.0168,"changeRateMTD":-0.003369,"changeRateQTD":-0.003369,"changeRateYTD":-0.000639,"amount":281776825.910248,"eps":4.750258,"lyrEps":4.517588,"lyrPeRate":24.225317,"pbRate":2.828479,"volumeRatio":0.835009,"committee":-0.208054,"roa":0.041162,"roe":0.127557,"changeRate5Min":0.001556,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.34,"divideRate":0.012244,"floatMarketCap":56337542242.56,"shortable":3,"shares":525204359,"floatShares":514780174,"preHourTrading":{"tag":"盘前","latestPrice":110.56,"preClose":109.94,"latestTime":"09:29 EDT","volume":2962,"amount":327392.31846,"timestamp":1790947799999,"change":0.6200000000000045,"changeRate":0.005639439694378794},"postHourTrading":{"tag":"盘后","latestPrice":109.94,"preClose":109.94,"latestTime":"19:30 EDT","volume":794496,"amount":87347316.4483,"timestamp":1790897405945,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":109.94000244140625,"preClose":109.94000244140625,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.318,"impliedVolPercentile":0.6733},{"symbol":"WY","nameCN":"Weyerhaeuser","changeRate":-0.004572,"change":-0.085,"latestPrice":18.505,"close":18.505,"volume":4535190,"market":"US","high":18.875,"low":18.445,"preClose":18.59,"open":18.78,"turnoverRate":0.006314,"peRate":28.282349,"amplitude":0.023131,"marketValue":13339532805,"askSize":2560,"bidSize":285,"askPrice":18.51,"bidPrice":18.5,"week52High":27.75,"week52Low":18.445,"changeRate5Day":-0.075212,"changeRate20Day":-0.196832,"changeRate60Day":-0.177556,"changeRateWTD":-0.075212,"changeRateMTD":-0.028609,"changeRateQTD":-0.028609,"changeRateYTD":-0.218869,"amount":84453658.239441,"eps":0.654295,"lyrEps":0.448032,"lyrPeRate":41.302853,"pbRate":1.410695,"volumeRatio":0.584344,"committee":-0.799649,"roa":0.006744,"roe":0.049736,"changeRate5Min":-0.00081,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8404,"divideRate":0.045415,"floatMarketCap":13292049141.545,"shortable":3,"shares":720861000,"floatShares":718295009,"preHourTrading":{"tag":"盘前","latestPrice":18.778,"preClose":18.59,"latestTime":"09:27 EDT","volume":3696,"amount":69292.611696,"timestamp":1790947664914,"change":0.18799999999999883,"changeRate":0.010112963959117743},"postHourTrading":{"tag":"盘后","latestPrice":18.64,"preClose":18.59,"latestTime":"19:49 EDT","volume":1010702,"amount":18789126.1394,"timestamp":1790898549967,"change":0.05000000000000071,"changeRate":0.002689618074233497},"overnightTrading":{"tag":"夜盘","latestPrice":18.639999389648438,"preClose":18.59000015258789,"latestTime":"20261002 04:00 EDT","volume":2012,"amount":37644,"timestamp":1790928002143,"change":0.049999237060546875,"changeRate":0.002689577011842388},"impliedVol":0.3282,"impliedVolPercentile":0.7888},{"symbol":"VRTX","nameCN":"Vertex Pharmaceuticals","changeRate":-0.004657,"change":-2.36,"latestPrice":504.38,"close":504.38,"volume":475805,"market":"US","high":509.5,"low":499.95,"preClose":506.74,"open":509.4,"turnoverRate":0.001875,"peRate":29.35489,"amplitude":0.018846,"marketValue":127970703979.78,"askSize":6,"bidSize":22,"askPrice":504.82,"bidPrice":504.07,"week52High":560.25,"week52Low":400.735,"changeRate5Day":-0.041449,"changeRate20Day":-0.096028,"changeRate60Day":0.015871,"changeRateWTD":-0.041449,"changeRateMTD":-0.035252,"changeRateQTD":-0.035252,"changeRateYTD":0.112537,"amount":239797995.13855,"eps":17.182146,"lyrEps":15.32,"lyrPeRate":32.922977,"pbRate":6.320196,"volumeRatio":0.579942,"committee":0.454545,"roa":0.119257,"roe":0.235425,"changeRate5Min":0.000893,"earningDate":1793548800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":127970703979.78,"shortable":3,"shares":253718831,"floatShares":253718831,"preHourTrading":{"tag":"盘前","latestPrice":509.01,"preClose":506.74,"latestTime":"09:29 EDT","volume":1535,"amount":780576.972,"timestamp":1790947799999,"change":2.269999999999982,"changeRate":0.004479614792595773},"postHourTrading":{"tag":"盘后","latestPrice":508.76,"preClose":506.74,"latestTime":"19:52 EDT","volume":102355,"amount":51869106.151,"timestamp":1790898758177,"change":2.019999999999982,"changeRate":0.003986265145834119},"overnightTrading":{"tag":"夜盘","latestPrice":507.989990234375,"preClose":506.739990234375,"latestTime":"20261002 04:00 EDT","volume":6,"amount":3048,"timestamp":1790928002056,"change":1.25,"changeRate":0.0024667482813461317},"impliedVol":0.3076,"impliedVolPercentile":0.3745},{"symbol":"GEN","nameCN":"GEN DIGITAL INC","changeRate":-0.004719,"change":-0.105,"latestPrice":22.145,"close":22.145,"volume":5940818,"market":"US","high":22.875,"low":22.085,"preClose":22.25,"open":22.41,"turnoverRate":0.013114,"peRate":12.924218,"amplitude":0.035506,"marketValue":13255489104.425,"askSize":500,"bidSize":201,"askPrice":22.15,"bidPrice":22.14,"week52High":31.6457,"week52Low":17.78,"changeRate5Day":0.024283,"changeRate20Day":-0.293169,"changeRate60Day":-0.147942,"changeRateWTD":0.024283,"changeRateMTD":0.005677,"changeRateQTD":0.005677,"changeRateYTD":-0.185546,"amount":132982832.735416,"eps":1.71345,"lyrEps":1.57,"lyrPeRate":14.105096,"pbRate":4.990772,"volumeRatio":0.328105,"committee":-0.552106,"roa":0.084911,"roe":0.419438,"changeRate5Min":-0.001353,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5,"divideRate":0.022578,"floatMarketCap":10031685000,"shortable":3,"shares":598577065,"floatShares":453000000,"preHourTrading":{"tag":"盘前","latestPrice":22.32,"preClose":22.25,"latestTime":"09:27 EDT","volume":10165,"amount":227674.14525,"timestamp":1790947670049,"change":0.07000000000000028,"changeRate":0.0031460674157303497},"postHourTrading":{"tag":"盘后","latestPrice":22.34,"preClose":22.25,"latestTime":"19:53 EDT","volume":492027,"amount":10947811.6244,"timestamp":1790898801954,"change":0.08999999999999986,"changeRate":0.004044943820224712},"overnightTrading":{"tag":"夜盘","latestPrice":22.260000228881836,"preClose":22.25,"latestTime":"20261002 04:00 EDT","volume":143,"amount":3194,"timestamp":1790928002040,"change":0.010000228881835938,"changeRate":0.0004494484890712781},"impliedVol":0.511,"impliedVolPercentile":0.9044},{"symbol":"CMG","nameCN":"Chipotle Mexican Grill","changeRate":-0.004796,"change":-0.155,"latestPrice":32.165,"close":32.165,"volume":7977572,"market":"US","high":32.55,"low":31.8325,"preClose":32.32,"open":32.48,"turnoverRate":0.006341,"peRate":29.812384,"amplitude":0.0222,"marketValue":40780009270,"askSize":403,"bidSize":252,"askPrice":32.17,"bidPrice":32.16,"week52High":42.815,"week52Low":28.035,"changeRate5Day":0.026652,"changeRate20Day":-0.143865,"changeRate60Day":-0.070376,"changeRateWTD":0.026652,"changeRateMTD":0.006729,"changeRateQTD":0.006729,"changeRateYTD":-0.130676,"amount":256734550.526382,"eps":1.078914,"lyrEps":1.14,"lyrPeRate":28.214912,"pbRate":18.538129,"volumeRatio":0.489611,"committee":-0.230534,"roa":0.130749,"roe":0.495603,"changeRate5Min":0,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":40463570000,"shortable":3,"shares":1267838000,"floatShares":1258000000,"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":32.3,"preClose":32.32,"latestTime":"19:59 EDT","volume":176297,"amount":5700999.97,"timestamp":1790899175515,"change":-0.020000000000003126,"changeRate":-0.0006188118811882155},"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":0.4544,"impliedVolPercentile":0.6454},{"symbol":"CDNS","nameCN":"Cadence Design","changeRate":-0.004847,"change":-1.7,"latestPrice":349.03,"close":349.03,"volume":1308276,"market":"US","high":356.5,"low":341.76,"preClose":350.73,"open":356.5,"turnoverRate":0.00476,"peRate":69.389659,"amplitude":0.042027,"marketValue":96288825765,"askSize":200,"bidSize":170,"askPrice":349.22,"bidPrice":349.01,"week52High":416.69,"week52Low":262.749,"changeRate5Day":0.070217,"changeRate20Day":0.14483,"changeRate60Day":-0.09566,"changeRateWTD":0.070217,"changeRateMTD":0.057074,"changeRateQTD":0.057074,"changeRateYTD":0.11661,"amount":455757076.858887,"eps":5.03,"lyrEps":4.06,"lyrPeRate":85.96798,"pbRate":14.040441,"volumeRatio":0.541314,"committee":-0.742739,"roa":0.106134,"roe":0.232288,"changeRate5Min":-0.00043,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":95933815484.98,"shortable":3,"shares":275875500,"floatShares":274858366,"preHourTrading":{"tag":"盘前","latestPrice":356.26,"preClose":350.73,"latestTime":"09:29 EDT","volume":2997,"amount":1062930.4056,"timestamp":1790947799999,"change":5.529999999999973,"changeRate":0.015767114304450637},"postHourTrading":{"tag":"盘后","latestPrice":352.51,"preClose":350.73,"latestTime":"19:59 EDT","volume":43455,"amount":15239841.4467,"timestamp":1790899192898,"change":1.7799999999999727,"changeRate":0.005075129016622395},"overnightTrading":{"tag":"夜盘","latestPrice":352.9700012207031,"preClose":350.7300109863281,"latestTime":"20261002 04:00 EDT","volume":981,"amount":346521,"timestamp":1790928001910,"change":2.239990234375,"changeRate":0.0063866511681611345},"impliedVol":0.4526,"impliedVolPercentile":0.5299}]}}}