US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

2,019.45

+15.080.75%

Number of Gainers:624

Number of Losers:385

Number of Flat:12

PE:- -

High:2,028.19

Open:2,004.58

Low:2,004.58

Close:2,004.35

Volume:4.13B

Turnover:507.03B

Market Cap:96.54T

Float Cap:90.36T

Loading ...

Constituent

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

Ameriprise US AMP	491.54	-0.66%	-3.2800	251.74K	123.54M	43.45B
Progressive US PGR	209.525	-0.68%	-1.4350	1.38M	288.67M	121.99B
Vista Energy US VIST	64.19	-0.68%	-0.4400	621.02K	39.82M	7.13B
Synopsys US SNPS	487.2	-0.68%	-3.3400	1.51M	740.82M	93.21B
iShares Silver Trust US SLV	54.645	-0.68%	-0.3750	15.59M	852.87M	29.90B
e.l.f. Beauty Inc. US ELF	103.38	-0.68%	-0.7100	512.30K	52.81M	6.09B
Booking Holdings US BKNG	159.18	-0.69%	-1.1000	4.76M	760.78M	119.54B
Arrowhead Pharmaceuticals US ARWR	64.34	-0.69%	-0.4500	908.46K	58.82M	9.06B
Gold Trust Ishares US IAU	77.9156	-0.71%	-0.5544	2.99M	233.18M	61.85B
CAVA Group Inc. US CAVA	54.015	-0.71%	-0.3850	1.91M	103.82M	6.31B
Enbridge US ENB	45.9401	-0.71%	-0.3299	3.96M	182.12M	102.39B
Kroger US KR	59.055	-0.71%	-0.4250	2.45M	144.78M	34.88B
Keurig Dr Pepper Inc US KDP	30.47	-0.72%	-0.2200	3.97M	121.65M	41.40B
MARA Holdings US MARA	11.129	-0.72%	-0.0810	35.62M	412.12M	4.30B
Spdr Gold Minishares Trust US GLDM	82.0101	-0.73%	-0.5999	4.21M	346.01M	30.26B
SPDR Gold ETF US GLD	379.95	-0.73%	-2.8100	7.74M	2.95B	140.81B
CME Group Inc US CME	263.13	-0.74%	-1.9700	876.46K	230.13M	94.62B
Xtrackers Harvest CSI 300 China A-Shares ETF US ASHR	32.505	-0.75%	-0.2450	2.76M	89.84M	1.38B
Ralph Lauren US RL	359.94	-0.75%	-2.7200	307.01K	110.96M	21.42B
Whirlpool US WHR	30.25	-0.75%	-0.2300	1.87M	57.05M	1.97B

1 ...39 40 41 42 43 ...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=41"},"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":2019.4238,"timestamp":1790968593213,"preClose":2004.3453,"halted":0,"volume":4132150239,"delay":0,"changeRate":0.007523,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":15.078491,"latestTime":"10-02 15:16:33 EDT","open":2004.5752,"high":2028.1879,"low":2004.5752,"amount":507032255600.22723,"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":0.006913,"increases":620,"decrements":388,"flats":7,"marketCap":96535214251732,"floatMarketCap":90358024478359.38},"@#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":2019.4478,"volume":4131122211,"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":0.006911,"peRate":24.941489,"marketCap":96539268392276,"floatMarketCap":90361771820823.38,"timestamp":1790968587529,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":624,"down":385,"flat":12},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:40,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"AMP","nameCN":"Ameriprise","changeRate":-0.006629,"change":-3.28,"latestPrice":491.54,"close":491.54,"volume":251736,"market":"US","high":496.88,"low":487.32,"preClose":494.82,"open":495.1,"turnoverRate":0.002874,"peRate":11.873596,"amplitude":0.01932,"marketValue":43452136000,"askSize":15,"bidSize":1,"askPrice":491.6,"bidPrice":491.33,"week52High":572.56,"week52Low":422.37,"changeRate5Day":-0.002961,"changeRate20Day":-0.130141,"changeRate60Day":-0.017234,"changeRateWTD":-0.002961,"changeRateMTD":-0.001645,"changeRateQTD":-0.001645,"changeRateYTD":0.002447,"amount":123536753.169434,"eps":41.397736,"lyrEps":36.28,"lyrPeRate":13.548512,"pbRate":6.825658,"volumeRatio":0.422057,"committee":-0.875,"roa":0.022748,"roe":0.634318,"changeRate5Min":0.000651,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.5,"divideRate":0.013224,"floatMarketCap":43054101162.66,"shortable":3,"shares":88400000,"floatShares":87590229,"preHourTrading":{"tag":"盘前","latestPrice":496.81,"preClose":494.82,"latestTime":"09:27 EDT","volume":39,"amount":19332.3,"timestamp":1790947631172,"change":1.990000000000009,"changeRate":0.004021664443636088},"postHourTrading":{"tag":"盘后","latestPrice":494.82,"preClose":494.82,"latestTime":"19:33 EDT","volume":38350,"amount":18976357.48,"timestamp":1790897609535,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":494.82000732421875,"preClose":494.82000732421875,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.2813,"impliedVolPercentile":0.4462},{"symbol":"PGR","nameCN":"Progressive","changeRate":-0.006802,"change":-1.435,"latestPrice":209.525,"close":209.525,"volume":1378942,"market":"US","high":211.97,"low":207.68,"preClose":210.96,"open":210.265,"turnoverRate":0.002382,"peRate":10.514251,"amplitude":0.020336,"marketValue":121985455000,"askSize":120,"bidSize":12,"askPrice":209.47,"bidPrice":209.41,"week52High":247.49,"week52Low":189.2,"changeRate5Day":0.019586,"changeRate20Day":-0.064077,"changeRate60Day":-0.087117,"changeRateWTD":0.019586,"changeRateMTD":0.010684,"changeRateQTD":0.010684,"changeRateYTD":-0.079901,"amount":288667839.476074,"eps":19.927715,"lyrEps":19.287054,"lyrPeRate":10.863505,"pbRate":3.553009,"volumeRatio":0.529636,"committee":-0.818182,"roa":0.078393,"roe":0.349433,"changeRate5Min":0.000454,"earningDate":1791907200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.8898,"divideRate":0.066292,"floatMarketCap":121296749467.875,"shortable":3,"shares":582200000,"floatShares":578913015,"preHourTrading":{"tag":"盘前","latestPrice":211.15,"preClose":210.96,"latestTime":"09:26 EDT","volume":539,"amount":113829.6852,"timestamp":1790947577729,"change":0.18999999999999773,"changeRate":0.0009006446719757191},"postHourTrading":{"tag":"盘后","latestPrice":210.96,"preClose":210.96,"latestTime":"19:30 EDT","volume":113844,"amount":24016364.3331,"timestamp":1790897404905,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":210.10000610351562,"preClose":210.9600067138672,"latestTime":"20261002 04:00 EDT","volume":29,"amount":6103,"timestamp":1790928001927,"change":-0.8600006103515625,"changeRate":-0.004076604962939791},"impliedVol":0.3118,"impliedVolPercentile":0.6574},{"symbol":"VIST","nameCN":"Vista Energy","changeRate":-0.006808,"change":-0.44,"latestPrice":64.19,"close":64.19,"volume":621017,"market":"US","high":64.83,"low":63.2101,"preClose":64.63,"open":63.7,"turnoverRate":0.006813,"peRate":8.572005,"amplitude":0.025064,"marketValue":7125090000,"askSize":224,"bidSize":100,"askPrice":64.25,"bidPrice":64.16,"week52High":81.4395,"week52Low":33.9,"changeRate5Day":-0.04805,"changeRate20Day":-0.13966,"changeRate60Day":0.006902,"changeRateWTD":-0.04805,"changeRateMTD":-0.017751,"changeRateQTD":-0.017751,"changeRateYTD":0.319153,"amount":39816280.94313,"eps":7.48833,"lyrEps":6.707,"lyrPeRate":9.570598,"pbRate":2.136233,"volumeRatio":0.805323,"committee":-0.382716,"roa":0.099962,"roe":0.297945,"changeRate5Min":-0.000856,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5850668159,"shortable":3,"shares":111000000,"floatShares":91146100,"preHourTrading":{"tag":"盘前","latestPrice":64,"preClose":64.63,"latestTime":"09:27 EDT","volume":4621,"amount":297450.928085,"timestamp":1790947658384,"change":-0.6299999999999955,"changeRate":-0.00974779514157505},"postHourTrading":{"tag":"盘后","latestPrice":64.9035,"preClose":64.63,"latestTime":"19:56 EDT","volume":177246,"amount":11455570.0115,"timestamp":1790898979896,"change":0.2734999999999985,"changeRate":0.004231780906699652},"overnightTrading":{"tag":"夜盘","latestPrice":64.3499984741211,"preClose":64.62999725341797,"latestTime":"20261002 04:00 EDT","volume":227,"amount":14681,"timestamp":1790928002103,"change":-0.279998779296875,"changeRate":-0.004332334692805007},"impliedVol":0.4668,"impliedVolPercentile":0.2072},{"symbol":"SNPS","nameCN":"Synopsys","changeRate":-0.006809,"change":-3.34,"latestPrice":487.2,"close":487.2,"volume":1509808,"market":"US","high":500.025,"low":483.51,"preClose":490.54,"open":500.025,"turnoverRate":0.007919,"peRate":86.386238,"amplitude":0.033667,"marketValue":93210227040,"askSize":40,"bidSize":54,"askPrice":487.4,"bidPrice":487.05,"week52High":539.48,"week52Low":362.55,"changeRate5Day":0.144307,"changeRate20Day":0.170282,"changeRate60Day":0.098856,"changeRateWTD":0.144307,"changeRateMTD":0.120155,"changeRateQTD":0.120155,"changeRateYTD":0.037214,"amount":740818847.828125,"eps":5.639787,"lyrEps":8.046457,"lyrPeRate":60.548388,"pbRate":2.992059,"volumeRatio":0.514484,"committee":0.95122,"roa":0.01353,"roe":0.036611,"changeRate5Min":-0.000738,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":92883468333.59999,"shortable":3,"shares":191318200,"floatShares":190647513,"preHourTrading":{"tag":"盘前","latestPrice":499.63,"preClose":490.54,"latestTime":"09:29 EDT","volume":14186,"amount":7037941.2968,"timestamp":1790947799999,"change":9.089999999999975,"changeRate":0.018530598931789405},"postHourTrading":{"tag":"盘后","latestPrice":491.8225,"preClose":490.54,"latestTime":"19:59 EDT","volume":488225,"amount":239497963.465,"timestamp":1790899199917,"change":1.2824999999999704,"changeRate":0.0026144656908712242},"overnightTrading":{"tag":"夜盘","latestPrice":494.1700134277344,"preClose":490.5400085449219,"latestTime":"20261002 04:00 EDT","volume":8769,"amount":4314903,"timestamp":1790928002135,"change":3.6300048828125,"changeRate":0.007400017979328749},"impliedVol":0.4689,"impliedVolPercentile":0.3147},{"symbol":"SLV","nameCN":"iShares Silver Trust","changeRate":-0.006816,"change":-0.375,"latestPrice":54.645,"close":54.645,"volume":15591075,"market":"US","high":55.675,"low":53.9,"preClose":55.02,"open":55.45,"turnoverRate":0.028495,"peRate":3.912774,"amplitude":0.032261,"marketValue":29899011750,"askSize":550,"bidSize":3850,"askPrice":54.64,"bidPrice":54.63,"week52High":109.83,"week52Low":41.66,"changeRate5Day":-0.060114,"changeRate20Day":-0.097523,"changeRate60Day":0.009328,"changeRateWTD":-0.060114,"changeRateMTD":0.002477,"changeRateQTD":0.002477,"changeRateYTD":-0.151739,"amount":852865774.752045,"eps":13.965796,"lyrEps":40.9,"lyrPeRate":1.336064,"pbRate":1.060467,"volumeRatio":1.122896,"committee":0.5,"roa":0,"roe":0.522726,"changeRate5Min":-0.000274,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":29899011750,"shortable":3,"shares":547150000,"floatShares":547150000,"preHourTrading":{"tag":"盘前","latestPrice":55.46,"preClose":55.02,"latestTime":"09:29 EDT","volume":727673,"amount":40421568.601532,"timestamp":1790947799999,"change":0.4399999999999977,"changeRate":0.007997091966557573},"postHourTrading":{"tag":"盘后","latestPrice":55.2252,"preClose":55.02,"latestTime":"19:59 EDT","volume":259794,"amount":14305682.2249,"timestamp":1790899177229,"change":0.20519999999999783,"changeRate":0.0037295528898581938},"overnightTrading":{"tag":"夜盘","latestPrice":55.45000076293945,"preClose":55.02000045776367,"latestTime":"20261002 04:00 EDT","volume":407811,"amount":22433223,"timestamp":1790928002140,"change":0.43000030517578125,"changeRate":0.007815345358018904},"impliedVol":0.3717,"impliedVolPercentile":0.0438},{"symbol":"ELF","nameCN":"e.l.f. Beauty Inc.","changeRate":-0.006821,"change":-0.71,"latestPrice":103.38,"close":103.38,"volume":512297,"market":"US","high":104.9,"low":102.235,"preClose":104.09,"open":104.15,"turnoverRate":0.008983,"peRate":103.912239,"amplitude":0.025603,"marketValue":6092911298.58,"askSize":10,"bidSize":56,"askPrice":103.4,"bidPrice":103.31,"week52High":147.75,"week52Low":48.82,"changeRate5Day":0.038891,"changeRate20Day":-0.03752,"changeRate60Day":0.364572,"changeRateWTD":0.038891,"changeRateMTD":0.023868,"changeRateQTD":0.023868,"changeRateYTD":0.359548,"amount":52806125.638634,"eps":0.994878,"lyrEps":0.44,"lyrPeRate":234.954545,"pbRate":5.212562,"volumeRatio":0.450267,"committee":0.84,"roa":0.051414,"roe":0.060398,"changeRate5Min":0.00291,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5895632485.139999,"shortable":3,"shares":58937041,"floatShares":57028753,"preHourTrading":{"tag":"盘前","latestPrice":104,"preClose":104.09,"latestTime":"09:29 EDT","volume":3609,"amount":377834.79942,"timestamp":1790947798794,"change":-0.09000000000000341,"changeRate":-0.0008646363723700971},"postHourTrading":{"tag":"盘后","latestPrice":104.3078,"preClose":104.09,"latestTime":"19:45 EDT","volume":137357,"amount":14297926.93195,"timestamp":1790898357837,"change":0.21779999999999688,"changeRate":0.002092420021135526},"overnightTrading":{"tag":"夜盘","latestPrice":105,"preClose":104.08999633789062,"latestTime":"20261002 04:00 EDT","volume":65,"amount":6794,"timestamp":1790928002079,"change":0.910003662109375,"changeRate":0.008742469921464656},"impliedVol":0.6394,"impliedVolPercentile":0.3267},{"symbol":"BKNG","nameCN":"Booking Holdings","changeRate":-0.006863,"change":-1.1,"latestPrice":159.18,"close":159.18,"volume":4756631,"market":"US","high":162.24,"low":158.385,"preClose":160.28,"open":161.15,"turnoverRate":0.006368,"peRate":17.592368,"amplitude":0.024052,"marketValue":119544180000,"askSize":55,"bidSize":80,"askPrice":159.2,"bidPrice":159.18,"week52High":224.9956,"week52Low":150.14,"changeRate5Day":-0.029094,"changeRate20Day":-0.184236,"changeRate60Day":-0.093095,"changeRateWTD":-0.029094,"changeRateMTD":-0.022896,"changeRateQTD":-0.022896,"changeRateYTD":-0.256909,"amount":760778041.487457,"eps":9.048242,"lyrEps":6.6228,"lyrPeRate":24.035151,"pbRate":-11.086356,"volumeRatio":0.693058,"committee":0.28,"roa":0.203798,"roe":225.736842,"changeRate5Min":-0.000126,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.608,"divideRate":0.010102,"floatMarketCap":118910083604.76001,"shortable":3,"shares":751000000,"floatShares":747016482,"preHourTrading":{"tag":"盘前","latestPrice":161.29,"preClose":160.28,"latestTime":"09:29 EDT","volume":17875,"amount":2890344.9575,"timestamp":1790947799999,"change":1.009999999999991,"changeRate":0.006301472423259239},"postHourTrading":{"tag":"盘后","latestPrice":160.43,"preClose":160.28,"latestTime":"19:59 EDT","volume":375874,"amount":60242865.533,"timestamp":1790899199501,"change":0.15000000000000568,"changeRate":0.0009358622410781487},"overnightTrading":{"tag":"夜盘","latestPrice":160.89999389648438,"preClose":160.27999877929688,"latestTime":"20261002 04:00 EDT","volume":546,"amount":87816,"timestamp":1790928002090,"change":0.6199951171875,"changeRate":0.0038682001616510107},"impliedVol":0.4203,"impliedVolPercentile":0.745},{"symbol":"ARWR","nameCN":"Arrowhead Pharmaceuticals","changeRate":-0.006946,"change":-0.45,"latestPrice":64.34,"close":64.34,"volume":908461,"market":"US","high":66.16,"low":64,"preClose":64.79,"open":65.01,"turnoverRate":0.007446,"peRate":0,"amplitude":0.033338,"marketValue":9062740731.14,"askSize":30,"bidSize":16,"askPrice":64.42,"bidPrice":64.32,"week52High":95.4899,"week52Low":34.47,"changeRate5Day":-0.023968,"changeRate20Day":-0.256099,"changeRate60Day":-0.234048,"changeRateWTD":-0.023968,"changeRateMTD":-0.01696,"changeRateQTD":-0.01696,"changeRateYTD":-0.030878,"amount":58817277.220062,"eps":-2.28382,"lyrEps":-0.012193,"lyrPeRate":0,"pbRate":19.467618,"volumeRatio":0.546563,"committee":-0.304348,"roa":-0.081041,"roe":-0.552069,"changeRate5Min":-0.001939,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7849480000,"shortable":3,"shares":140857021,"floatShares":122000000,"preHourTrading":{"tag":"盘前","latestPrice":64.79,"preClose":64.79,"latestTime":"09:29 EDT","volume":3396,"amount":220245.033,"timestamp":1790947743211,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":64.75,"preClose":64.79,"latestTime":"19:58 EDT","volume":152429,"amount":9875850.63,"timestamp":1790899117585,"change":-0.04000000000000625,"changeRate":-0.0006173792251891688},"overnightTrading":{"tag":"夜盘","latestPrice":64.79000091552734,"preClose":64.79000091552734,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.5676,"impliedVolPercentile":0.2629},{"symbol":"IAU","nameCN":"Gold Trust Ishares","changeRate":-0.007065,"change":-0.5544,"latestPrice":77.9156,"close":77.9156,"volume":2986659,"market":"US","high":78.965,"low":77.5331,"preClose":78.47,"open":78.81,"turnoverRate":0.003762,"peRate":7.745089,"amplitude":0.018248,"marketValue":61853299060,"askSize":600,"bidSize":3893,"askPrice":77.91,"bidPrice":77.9,"week52High":104.4,"week52Low":71.95,"changeRate5Day":-0.034024,"changeRate20Day":-0.073536,"changeRate60Day":0.005233,"changeRateWTD":-0.034024,"changeRateMTD":-0.002361,"changeRateQTD":-0.002361,"changeRateYTD":-0.040094,"amount":233177399.487282,"eps":10.06,"lyrEps":31.96,"lyrPeRate":2.43791,"pbRate":1.029297,"volumeRatio":0.723807,"committee":0.248276,"roa":-0.001912,"roe":0.212107,"changeRate5Min":-0.000377,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":61853299060,"shortable":3,"shares":793850000,"floatShares":793850000,"preHourTrading":{"tag":"盘前","latestPrice":78.84,"preClose":78.47,"latestTime":"09:29 EDT","volume":64120,"amount":5066115.4292,"timestamp":1790947766755,"change":0.37000000000000455,"changeRate":0.0047151777749458975},"postHourTrading":{"tag":"盘后","latestPrice":78.6,"preClose":78.47,"latestTime":"19:59 EDT","volume":23756,"amount":1864139.6116,"timestamp":1790899194856,"change":0.12999999999999545,"changeRate":0.0016566840830890208},"overnightTrading":{"tag":"夜盘","latestPrice":78.73999786376953,"preClose":78.47000122070312,"latestTime":"20261002 04:00 EDT","volume":22330,"amount":1749255,"timestamp":1790928002139,"change":0.26999664306640625,"changeRate":0.0034407625699790574},"impliedVol":0.2168,"impliedVolPercentile":0.1235},{"symbol":"CAVA","nameCN":"CAVA Group Inc.","changeRate":-0.007077,"change":-0.385,"latestPrice":54.015,"close":54.015,"volume":1905671,"market":"US","high":55.4064,"low":53.74,"preClose":54.4,"open":55.06,"turnoverRate":0.017724,"peRate":96.460008,"amplitude":0.030632,"marketValue":6309286784.97,"askSize":29,"bidSize":20,"askPrice":54.01,"bidPrice":53.98,"week52High":98.79,"week52Low":43.41,"changeRate5Day":0.047208,"changeRate20Day":-0.124128,"changeRate60Day":-0.207991,"changeRateWTD":0.047208,"changeRateMTD":-0.001571,"changeRateQTD":-0.001571,"changeRateYTD":-0.079656,"amount":103824473.673702,"eps":0.559973,"lyrEps":0.54,"lyrPeRate":100.027778,"pbRate":7.499663,"volumeRatio":0.603842,"committee":-0.487179,"roa":0.035002,"roe":0.08323,"changeRate5Min":0.000648,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5807701658.46,"shortable":3,"shares":116806198,"floatShares":107520164,"preHourTrading":{"tag":"盘前","latestPrice":55,"preClose":54.4,"latestTime":"09:28 EDT","volume":2965,"amount":163440.6438,"timestamp":1790947713632,"change":0.6000000000000014,"changeRate":0.011029411764705909},"postHourTrading":{"tag":"盘后","latestPrice":54.54,"preClose":54.4,"latestTime":"19:57 EDT","volume":371266,"amount":20198111.563825,"timestamp":1790899072445,"change":0.14000000000000057,"changeRate":0.0025735294117647163},"overnightTrading":{"tag":"夜盘","latestPrice":54.400001525878906,"preClose":54.400001525878906,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.6307,"impliedVolPercentile":0.5418},{"symbol":"ENB","nameCN":"Enbridge","changeRate":-0.00713,"change":-0.3299,"latestPrice":45.9401,"close":45.9401,"volume":3961147,"market":"US","high":46.5177,"low":45.7,"preClose":46.27,"open":46.205,"turnoverRate":0.001793,"peRate":25.187604,"amplitude":0.017672,"marketValue":102393307056.38,"askSize":26,"bidSize":384,"askPrice":45.95,"bidPrice":45.94,"week52High":58.45,"week52Low":45.025,"changeRate5Day":-0.017114,"changeRate20Day":-0.090655,"changeRate60Day":-0.158452,"changeRateWTD":-0.017114,"changeRateMTD":-0.011828,"changeRateQTD":-0.011828,"changeRateYTD":-0.039513,"amount":182117353.81916,"eps":1.823917,"lyrEps":2.348445,"lyrPeRate":19.561923,"pbRate":1.749386,"volumeRatio":1.082689,"committee":0.873171,"roa":0.03288,"roe":0.092213,"changeRate5Min":0.000329,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.83,"divideRate":0.083369,"floatMarketCap":101475248642.83861,"shortable":3,"shares":2228843800,"floatShares":2208859986,"preHourTrading":{"tag":"盘前","latestPrice":46.22,"preClose":46.27,"latestTime":"09:29 EDT","volume":4573,"amount":211526.840508,"timestamp":1790947792377,"change":-0.05000000000000426,"changeRate":-0.001080613788632035},"postHourTrading":{"tag":"盘后","latestPrice":46.39,"preClose":46.27,"latestTime":"19:58 EDT","volume":343255,"amount":15879351.852884,"timestamp":1790899099451,"change":0.11999999999999744,"changeRate":0.0025934730927166076},"overnightTrading":{"tag":"夜盘","latestPrice":46.06999969482422,"preClose":46.27000045776367,"latestTime":"20261002 04:00 EDT","volume":559,"amount":25843,"timestamp":1790928002065,"change":-0.20000076293945312,"changeRate":-0.004322471600622059},"impliedVol":0.2187,"impliedVolPercentile":0.5936},{"symbol":"KR","nameCN":"Kroger","changeRate":-0.007145,"change":-0.425,"latestPrice":59.055,"close":59.055,"volume":2447213,"market":"US","high":59.83,"low":58.86,"preClose":59.48,"open":59.555,"turnoverRate":0.004144,"peRate":31.921621,"amplitude":0.016308,"marketValue":34877215678.5,"askSize":288,"bidSize":63,"askPrice":59.06,"bidPrice":59.05,"week52High":76.58,"week52Low":54.15,"changeRate5Day":0.005363,"changeRate20Day":0.009315,"changeRate60Day":-0.013448,"changeRateWTD":0.005363,"changeRateMTD":0.007421,"changeRateQTD":0.007421,"changeRateYTD":-0.054818,"amount":144775935.113739,"eps":1.85,"lyrEps":1.54,"lyrPeRate":38.347403,"pbRate":5.972126,"volumeRatio":0.283371,"committee":-0.641026,"roa":0.058012,"roe":0.144415,"changeRate5Min":0.000508,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.44,"divideRate":0.024384,"floatMarketCap":34877215678.5,"shortable":3,"shares":590588700,"floatShares":590588700,"preHourTrading":{"tag":"盘前","latestPrice":59.5,"preClose":59.48,"latestTime":"09:29 EDT","volume":92,"amount":5492.898456,"timestamp":1790947750088,"change":0.020000000000003126,"changeRate":0.0003362474781439665},"postHourTrading":{"tag":"盘后","latestPrice":59.48,"preClose":59.48,"latestTime":"19:48 EDT","volume":218441,"amount":13007541.022,"timestamp":1790898533579,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":59.29999923706055,"preClose":59.47999954223633,"latestTime":"20261002 04:00 EDT","volume":21,"amount":1245,"timestamp":1790928002140,"change":-0.18000030517578125,"changeRate":-0.0030262324573147367},"impliedVol":0.2804,"impliedVolPercentile":0.243},{"symbol":"KDP","nameCN":"Keurig Dr Pepper Inc","changeRate":-0.007168,"change":-0.22,"latestPrice":30.47,"close":30.47,"volume":3966853,"market":"US","high":30.98,"low":30.43,"preClose":30.69,"open":30.98,"turnoverRate":0.003059,"peRate":30.791711,"amplitude":0.017921,"marketValue":41396027818.75,"askSize":150,"bidSize":599,"askPrice":30.47,"bidPrice":30.46,"week52High":33.82,"week52Low":24.875,"changeRate5Day":-0.046322,"changeRate20Day":-0.073297,"changeRate60Day":-0.008138,"changeRateWTD":-0.046322,"changeRateMTD":0.004285,"changeRateQTD":0.004285,"changeRateYTD":0.087826,"amount":121646607.610107,"eps":0.989552,"lyrEps":1.53,"lyrPeRate":19.915033,"pbRate":1.653724,"volumeRatio":0.375951,"committee":0.713877,"roa":0.033779,"roe":0.050996,"changeRate5Min":0.000821,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.030194,"floatMarketCap":39509293821.36,"shortable":3,"shares":1358583125,"floatShares":1296662088,"preHourTrading":{"tag":"盘前","latestPrice":30.67,"preClose":30.69,"latestTime":"09:27 EDT","volume":3061,"amount":94113.558037,"timestamp":1790947664307,"change":-0.019999999999999574,"changeRate":-0.0006516780710328959},"postHourTrading":{"tag":"盘后","latestPrice":30.69,"preClose":30.69,"latestTime":"19:49 EDT","volume":608050,"amount":18679103.491329,"timestamp":1790898571438,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":30.739999771118164,"preClose":30.690000534057617,"latestTime":"20261002 04:00 EDT","volume":355,"amount":10896,"timestamp":1790928002107,"change":0.049999237060546875,"changeRate":0.001629170289686415},"impliedVol":0.2973,"impliedVolPercentile":0.6733},{"symbol":"MARA","nameCN":"MARA Holdings","changeRate":-0.007226,"change":-0.081,"latestPrice":11.129,"close":11.129,"volume":35620362,"market":"US","high":12.24,"low":11.05,"preClose":11.21,"open":11.635,"turnoverRate":0.094493,"peRate":0,"amplitude":0.106155,"marketValue":4299124876.313,"askSize":4234,"bidSize":199,"askPrice":11.13,"bidPrice":11.12,"week52High":23.45,"week52Low":6.66,"changeRate5Day":-0.113227,"changeRate20Day":-0.040603,"changeRate60Day":-0.158169,"changeRateWTD":-0.113227,"changeRateMTD":-0.017741,"changeRateQTD":-0.017741,"changeRateYTD":0.23931,"amount":412117114.640419,"eps":-9.313278,"lyrEps":-3.692566,"lyrPeRate":0,"pbRate":2.588966,"volumeRatio":1.228335,"committee":-0.96592,"roa":-0.262976,"roe":-1.055695,"changeRate5Min":-0.001436,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4195210754.611,"shortable":0,"shares":386299297,"floatShares":376962059,"preHourTrading":{"tag":"盘前","latestPrice":11.61,"preClose":11.21,"latestTime":"09:29 EDT","volume":419124,"amount":4844783.406192,"timestamp":1790947799999,"change":0.3999999999999986,"changeRate":0.03568242640499541},"postHourTrading":{"tag":"盘后","latestPrice":11.2199,"preClose":11.21,"latestTime":"19:59 EDT","volume":275775,"amount":3091474.8076,"timestamp":1790899188485,"change":0.00990000000000002,"changeRate":0.0008831400535236413},"overnightTrading":{"tag":"夜盘","latestPrice":11.430000305175781,"preClose":11.210000038146973,"latestTime":"20261002 04:00 EDT","volume":96097,"amount":1097207,"timestamp":1790928002141,"change":0.2200002670288086,"changeRate":0.01962535827655313},"impliedVol":0.8499,"impliedVolPercentile":0.0598},{"symbol":"GLDM","nameCN":"Spdr Gold Minishares Trust","changeRate":-0.007262,"change":-0.5999,"latestPrice":82.0101,"close":82.0101,"volume":4211900,"market":"US","high":83.1,"low":81.5999,"preClose":82.61,"open":82.95,"turnoverRate":0.011416,"peRate":0,"amplitude":0.018159,"marketValue":30257626395,"askSize":955,"bidSize":6000,"askPrice":82.01,"bidPrice":82,"week52High":109.74,"week52Low":75.6,"changeRate5Day":-0.033925,"changeRate20Day":-0.073542,"changeRate60Day":0.005765,"changeRateWTD":-0.033925,"changeRateMTD":-0.002067,"changeRateQTD":-0.002067,"changeRateYTD":-0.039357,"amount":346009808.68988,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.91602,"committee":-0.02965,"roa":0,"roe":0,"changeRate5Min":-0.000394,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":30257626394.999996,"shortable":3,"shares":368950000,"floatShares":368950000,"preHourTrading":{"tag":"盘前","latestPrice":82.95,"preClose":82.61,"latestTime":"09:29 EDT","volume":38244,"amount":3178785.06132,"timestamp":1790947799999,"change":0.3400000000000034,"changeRate":0.004115724488560749},"postHourTrading":{"tag":"盘后","latestPrice":82.81,"preClose":82.61,"latestTime":"19:59 EDT","volume":104887,"amount":8665134.958,"timestamp":1790899170485,"change":0.20000000000000284,"changeRate":0.0024210144050357445},"overnightTrading":{"tag":"夜盘","latestPrice":82.87999725341797,"preClose":82.61000061035156,"latestTime":"20261002 04:00 EDT","volume":15228,"amount":1257383,"timestamp":1790928002113,"change":0.26999664306640625,"changeRate":0.0032683287867277164},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"GLD","nameCN":"SPDR Gold ETF","changeRate":-0.007341,"change":-2.81,"latestPrice":379.95,"close":379.95,"volume":7744611,"market":"US","high":385.22,"low":378.12,"preClose":382.76,"open":384.42,"turnoverRate":0.020897,"peRate":3.418836,"amplitude":0.018549,"marketValue":140809470000,"askSize":77,"bidSize":79,"askPrice":379.98,"bidPrice":379.95,"week52High":509.7,"week52Low":351.4,"changeRate5Day":-0.034214,"changeRate20Day":-0.07379,"changeRate60Day":0.00468,"changeRateWTD":-0.034214,"changeRateMTD":-0.002337,"changeRateQTD":-0.002337,"changeRateYTD":-0.041281,"amount":2950641958.549072,"eps":111.134323,"lyrEps":111.134326,"lyrPeRate":3.418836,"pbRate":1.082706,"volumeRatio":0.994111,"committee":-0.0125,"roa":-0.003051,"roe":0.200877,"changeRate5Min":-0.000579,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":140809470000,"shortable":3,"shares":370600000,"floatShares":370600000,"preHourTrading":{"tag":"盘前","latestPrice":384.43,"preClose":382.76,"latestTime":"09:29 EDT","volume":380107,"amount":146650575.49051,"timestamp":1790947788868,"change":1.670000000000016,"changeRate":0.004363047340369987},"postHourTrading":{"tag":"盘后","latestPrice":383.2952,"preClose":382.76,"latestTime":"19:59 EDT","volume":351754,"amount":134641668.5079,"timestamp":1790899194182,"change":0.5352000000000317,"changeRate":0.0013982652314767261},"overnightTrading":{"tag":"夜盘","latestPrice":383.8500061035156,"preClose":382.760009765625,"latestTime":"20261002 04:00 EDT","volume":59657,"amount":22785491,"timestamp":1790928002136,"change":1.089996337890625,"changeRate":0.002847727845335936},"impliedVol":0.218,"impliedVolPercentile":0.0837},{"symbol":"CME","nameCN":"CME Group Inc","changeRate":-0.007431,"change":-1.97,"latestPrice":263.13,"close":263.13,"volume":876463,"market":"US","high":265.01,"low":260.06,"preClose":265.1,"open":264.9,"turnoverRate":0.002445,"peRate":22.311367,"amplitude":0.018672,"marketValue":94616091473.19,"askSize":14,"bidSize":80,"askPrice":263.16,"bidPrice":263.01,"week52High":329.16,"week52Low":218.31,"changeRate5Day":-0.005104,"changeRate20Day":-0.06708,"changeRate60Day":0.097701,"changeRateWTD":-0.005104,"changeRateMTD":0.00439,"changeRateQTD":0.00439,"changeRateYTD":-0.036436,"amount":230134715.161316,"eps":11.79354,"lyrEps":11.16,"lyrPeRate":23.577957,"pbRate":3.567672,"volumeRatio":0.538092,"committee":0.702128,"roa":0.014811,"roe":0.158018,"changeRate5Min":-0.001271,"earningDate":1792512000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":11.2389,"divideRate":0.042712,"floatMarketCap":94328278826.67,"shortable":3,"shares":359579263,"floatShares":358485459,"preHourTrading":{"tag":"盘前","latestPrice":263.27,"preClose":265.1,"latestTime":"09:27 EDT","volume":62069,"amount":16453937.00314,"timestamp":1790947660108,"change":-1.830000000000041,"changeRate":-0.006903055450773447},"postHourTrading":{"tag":"盘后","latestPrice":266,"preClose":265.1,"latestTime":"19:37 EDT","volume":99889,"amount":26481619.3574,"timestamp":1790897836504,"change":0.8999999999999773,"changeRate":0.0033949453036589104},"overnightTrading":{"tag":"夜盘","latestPrice":264.1300048828125,"preClose":265.1000061035156,"latestTime":"20261002 04:00 EDT","volume":4,"amount":1057,"timestamp":1790928002091,"change":-0.970001220703125,"changeRate":-0.0036590011255011484},"impliedVol":0.2906,"impliedVolPercentile":0.7849},{"symbol":"ASHR","nameCN":"Xtrackers Harvest CSI 300 China A-Shares ETF","changeRate":-0.007481,"change":-0.245,"latestPrice":32.505,"close":32.505,"volume":2763077,"market":"US","high":32.615,"low":32.455,"preClose":32.75,"open":32.52,"turnoverRate":0.064861,"peRate":0,"amplitude":0.004885,"marketValue":1384713032.505,"askSize":5000,"bidSize":6600,"askPrice":32.51,"bidPrice":32.5,"week52High":37.33,"week52Low":31.31,"changeRate5Day":-0.017679,"changeRate20Day":-0.045935,"changeRate60Day":-0.094064,"changeRateWTD":-0.017679,"changeRateMTD":-0.005051,"changeRateQTD":-0.005051,"changeRateYTD":-0.010502,"amount":89843186.118427,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.701278,"committee":0.137931,"roa":0,"roe":0,"changeRate5Min":0.000308,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7578,"divideRate":0.023313,"floatMarketCap":1384713032.505,"shortable":3,"shares":42600001,"floatShares":42600001,"preHourTrading":{"tag":"盘前","latestPrice":32.4487,"preClose":32.75,"latestTime":"08:36 EDT","volume":28,"amount":908.644884,"timestamp":1790944608886,"change":-0.3012999999999977,"changeRate":-0.009199999999999929},"postHourTrading":{"tag":"盘后","latestPrice":32.84,"preClose":32.75,"latestTime":"19:30 EDT","volume":76257,"amount":2497507.31,"timestamp":1790897405485,"change":0.09000000000000341,"changeRate":0.002748091603053539},"overnightTrading":{"tag":"夜盘","latestPrice":32.5,"preClose":32.75,"latestTime":"20261002 04:00 EDT","volume":811,"amount":26360,"timestamp":1790928002036,"change":-0.25,"changeRate":-0.007633587786259542},"impliedVol":0.217,"impliedVolPercentile":0.5179},{"symbol":"RL","nameCN":"Ralph Lauren","changeRate":-0.0075,"change":-2.72,"latestPrice":359.94,"close":359.94,"volume":307009,"market":"US","high":367.98,"low":359.4,"preClose":362.66,"open":362.73,"turnoverRate":0.008243,"peRate":22.685672,"amplitude":0.023659,"marketValue":21422313579.24,"askSize":6,"bidSize":1,"askPrice":360.32,"bidPrice":359.93,"week52High":421.6,"week52Low":306.55,"changeRate5Day":0.007953,"changeRate20Day":0.045729,"changeRate60Day":-0.071314,"changeRateWTD":0.007953,"changeRateMTD":0.013716,"changeRateQTD":0.013716,"changeRateYTD":0.017901,"amount":110960311.833801,"eps":15.866403,"lyrEps":15.11,"lyrPeRate":23.82131,"pbRate":7.87122,"volumeRatio":0.595855,"committee":-0.714286,"roa":0.110054,"roe":0.375374,"changeRate5Min":-0.002273,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.825,"divideRate":0.010627,"floatMarketCap":13405605360,"shortable":3,"shares":59516346,"floatShares":37244000,"preHourTrading":{"tag":"盘前","latestPrice":358,"preClose":362.66,"latestTime":"09:27 EDT","volume":11,"amount":3953.32674,"timestamp":1790947653331,"change":-4.660000000000025,"changeRate":-0.012849500909943266},"postHourTrading":{"tag":"盘后","latestPrice":362.66,"preClose":362.66,"latestTime":"19:37 EDT","volume":16425,"amount":5954902.353,"timestamp":1790897874627,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":362.6600036621094,"preClose":362.6600036621094,"latestTime":"20261002 04:00 EDT","volume":3,"amount":1088,"timestamp":1790928002116,"change":0,"changeRate":0},"impliedVol":0.3733,"impliedVolPercentile":0.494},{"symbol":"WHR","nameCN":"Whirlpool","changeRate":-0.007546,"change":-0.23,"latestPrice":30.25,"close":30.25,"volume":1873539,"market":"US","high":31.25,"low":30,"preClose":30.48,"open":31.01,"turnoverRate":0.030623,"peRate":10.331284,"amplitude":0.04101,"marketValue":1966250000,"askSize":121,"bidSize":268,"askPrice":30.27,"bidPrice":30.24,"week52High":94.82,"week52Low":29.81,"changeRate5Day":-0.046042,"changeRate20Day":-0.214082,"changeRate60Day":-0.201004,"changeRateWTD":-0.046042,"changeRateMTD":-0.014016,"changeRateQTD":-0.014016,"changeRateYTD":-0.580676,"amount":57051983.406847,"eps":2.928,"lyrEps":5.678571,"lyrPeRate":5.327044,"pbRate":0.500064,"volumeRatio":0.689414,"committee":-0.21608,"roa":0.015072,"roe":0.059329,"changeRate5Min":0.000334,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.7,"divideRate":0.089256,"floatMarketCap":1850728275,"shortable":3,"shares":65000000,"floatShares":61181100,"preHourTrading":{"tag":"盘前","latestPrice":30.85,"preClose":30.48,"latestTime":"09:27 EDT","volume":1798,"amount":55082.495948,"timestamp":1790947628694,"change":0.370000000000001,"changeRate":0.01213910761154859},"postHourTrading":{"tag":"盘后","latestPrice":30.49,"preClose":30.48,"latestTime":"19:50 EDT","volume":64556,"amount":1967881.1621,"timestamp":1790898635544,"change":0.00999999999999801,"changeRate":0.00032808398950124706},"overnightTrading":{"tag":"夜盘","latestPrice":30.469999313354492,"preClose":30.479999542236328,"latestTime":"20261002 04:00 EDT","volume":2670,"amount":81415,"timestamp":1790928002142,"change":-0.010000228881835938,"changeRate":-0.0003280915036753382},"impliedVol":0.6736,"impliedVolPercentile":0.8805}]}}}