US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

3,285.00

-12.9341-0.39%

Number of Gainers:4

Number of Losers:25

Number of Flat:2

PE:- -

High:3,311.28

Open:3,298.92

Low:3,281.00

Close:3,297.93

Volume:345.89M

Turnover:38.07B

Market Cap:6.23T

Float Cap:5.49T

Loading ...

Constituent

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

MARA Holdings US MARA	11.92	+0.76%	+0.0900	38.38M	454.78M	4.60B
JPMorgan Chase US JPM	354.71	+0.34%	+1.20	6.32M	2.24B	942.89B
Steel Dynamics US STLD	240.69	+0.16%	+0.3800	808.54K	195.52M	34.50B
Eli Lilly US LLY	1124.21	+0.03%	+0.3000	2.05M	2.30B	1.06T
Stronghold Digital Mining, Inc. US SDIG	2.81	0.00%	0.0000	0	0	41.69M
GraniteShares 1.25x Long TSLA Daily ETF US TSL	13.8832	-0.05%	-0.0068	484.60K	6.77M	11.38M
Tesla Motors US TSLA	367.81	-0.10%	-0.3500	32.56M	12.05B	1.45T
Tetra Tech US TTEK	35.51	-0.36%	-0.1300	1.47M	52.35M	9.09B
Morgan Stanley US MS	215.35	-0.41%	-0.8900	4.02M	866.95M	338.53B
Oracle US ORCL	161.63	-0.55%	-0.8900	27.46M	4.46B	464.38B
Merck US MRK	147.53	-0.63%	-0.9300	8.55M	1.26B	363.98B
Goldman Sachs US GS	1028.78	-0.75%	-7.7500	1.66M	1.71B	299.37B
Applied Materials US AMAT	468.85	-0.83%	-3.9400	3.95M	1.85B	371.77B
Caterpillar US CAT	815.56	-0.84%	-6.9200	1.93M	1.58B	375.97B
Riot Platforms US RIOT	22.07	-0.85%	-0.1900	14.78M	325.42M	8.28B
Phunware, Inc. US PHUN	2.02	-0.98%	-0.0200	59.17K	120.02K	41.30M
General Dynamics Corp US GD	352.67	-1.10%	-3.9100	907.55K	320.34M	95.26B
Geo Group Inc US GEO	31.61	-1.34%	-0.4300	1.78M	56.11M	4.16B
CleanSpark, Inc. US CLSK	13.28	-1.48%	-0.2000	14.09M	188.33M	3.39B
CoreCivic, Inc US CXW	34.37	-1.94%	-0.6800	2.18M	75.16M	3.40B

1 2

{"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://www.atigrcrest.com/stock/BK4516?page=1"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4516","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","market":"US","secType":"PLATE","nameCN":"Trump Concept","latestPrice":3284.9998,"timestamp":1788983999999,"preClose":3297.9338,"halted":0,"volume":345894585,"delay":0,"changeRate":-0.003922,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-12.934082,"latestTime":"09-09 16:00:00 EDT","open":3298.9207,"high":3311.282,"low":3281.0002,"amount":38069715764.467026,"amplitude":0.009182,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1789047000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.03224,"peRate":42.118949,"turnoverRate":0.015407,"increases":4,"decrements":25,"flats":2,"marketCap":6230586525758,"floatMarketCap":5488020984326},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3311.282,"amplitude":0.009182,"preClose":3297.9338,"low":3281.0002,"pbRate":"6.03224","latestPrice":3284.9998,"volume":345894585,"delay":0,"open":3298.9207,"prevYearClose":3090.46,"prevWeekClose":3285.8179,"prevMonthClose":3291.5366,"prevQuarterClose":3497.8948,"fiveDayClose":3238.5098,"twentyDayClose":3289.6924,"sixtyDayClose":3374.5698,"secType":"PLATE","market":"US","turnoverRate":0.015407,"peRate":42.118949,"marketCap":6230586525758,"floatMarketCap":5488020984326,"timestamp":1788983999999,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":4,"down":25,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"MARA","nameCN":"MARA Holdings","changeRate":0.007608,"change":0.09,"latestPrice":11.92,"close":11.92,"volume":38381233,"market":"US","high":12.15,"low":11.6005,"preClose":11.83,"open":12.09,"turnoverRate":0.101817,"peRate":0,"amplitude":0.04645,"marketValue":4604687620.24,"askSize":5,"bidSize":590,"askPrice":11.85,"bidPrice":11.8,"week52High":23.45,"week52Low":6.66,"changeRate5Day":0.1652,"changeRate20Day":0.231405,"changeRate60Day":-0.153409,"changeRateWTD":0.053935,"changeRateMTD":0.106778,"changeRateQTD":-0.141829,"changeRateYTD":0.327394,"amount":454775934.65087,"eps":-9.313278,"lyrEps":-3.692566,"lyrPeRate":0,"pbRate":2.772978,"volumeRatio":0.870817,"committee":0.983193,"roa":-0.262976,"roe":-1.055695,"changeRate5Min":0.002945,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4493387743.28,"shortable":0,"shares":386299297,"floatShares":376962059,"hourTrading":{"tag":"盘前","latestPrice":11.8268,"preClose":11.92,"latestTime":"04:10 EDT","volume":4845,"amount":57598.20303,"timestamp":1789027829118,"change":-0.0931999999999995,"changeRate":-0.007818791946308683},"preHourTrading":{"tag":"盘前","latestPrice":11.8268,"preClose":11.92,"latestTime":"04:10 EDT","volume":4845,"amount":57598.20303,"timestamp":1789027829118,"change":-0.0931999999999995,"changeRate":-0.007818791946308683},"postHourTrading":{"tag":"盘后","latestPrice":11.86,"preClose":11.92,"latestTime":"19:58 EDT","volume":314662,"amount":3743896.7232,"timestamp":1788998300038,"change":-0.0600000000000005,"changeRate":-0.005033557046979908},"overnightTrading":{"tag":"夜盘","latestPrice":11.800000190734863,"preClose":11.920000076293945,"latestTime":"20260910 04:00 EDT","volume":17954,"amount":212986,"timestamp":1789027202156,"change":-0.11999988555908203,"changeRate":-0.01006710442877709},"impliedVol":0.9218,"impliedVolPercentile":0.248},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":0.003395,"change":1.2,"latestPrice":354.71,"close":354.71,"volume":6319796,"market":"US","high":356.33,"low":348.69,"preClose":353.51,"open":352,"turnoverRate":0.002392,"peRate":15.176551,"amplitude":0.021612,"marketValue":942885225228.45,"askSize":25,"bidSize":5,"askPrice":356.89,"bidPrice":355.63,"week52High":366.5,"week52Low":279.1,"changeRate5Day":-0.000676,"changeRate20Day":-0.020246,"changeRate60Day":0.10598,"changeRateWTD":-0.010958,"changeRateMTD":-0.00368,"changeRateQTD":0.083646,"changeRateYTD":0.100832,"amount":2240461607.190796,"eps":23.37224,"lyrEps":20.054385,"lyrPeRate":17.687404,"pbRate":2.666847,"volumeRatio":1.199258,"committee":-0.666667,"roa":0.013601,"roe":0.177894,"changeRate5Min":-0.001225,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.9946,"divideRate":0.0169,"floatMarketCap":937056345676.32,"shortable":3,"shares":2658186195,"floatShares":2641753392,"hourTrading":{"tag":"盘前","latestPrice":356.05,"preClose":354.71,"latestTime":"04:10 EDT","volume":358,"amount":127462.84626,"timestamp":1789027839381,"change":1.3400000000000318,"changeRate":0.003777733923486882},"preHourTrading":{"tag":"盘前","latestPrice":356.05,"preClose":354.71,"latestTime":"04:10 EDT","volume":358,"amount":127462.84626,"timestamp":1789027839381,"change":1.3400000000000318,"changeRate":0.003777733923486882},"postHourTrading":{"tag":"盘后","latestPrice":355.45,"preClose":354.71,"latestTime":"19:59 EDT","volume":1248020,"amount":442684269.949899,"timestamp":1788998385261,"change":0.7400000000000091,"changeRate":0.0020862112711792988},"overnightTrading":{"tag":"夜盘","latestPrice":356.1499938964844,"preClose":354.7099914550781,"latestTime":"20260910 04:00 EDT","volume":378,"amount":134487,"timestamp":1789027202091,"change":1.44000244140625,"changeRate":0.004059661346158099},"impliedVol":0.2659,"impliedVolPercentile":0.372},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":0.001581,"change":0.38,"latestPrice":240.69,"close":240.69,"volume":808540,"market":"US","high":245.9825,"low":240.092,"preClose":240.31,"open":240.092,"turnoverRate":0.006034,"peRate":21.841197,"amplitude":0.024512,"marketValue":34497637500.72,"askSize":6,"bidSize":2,"askPrice":260,"bidPrice":234,"week52High":288.74,"week52Low":129.41,"changeRate5Day":0.028194,"changeRate20Day":-0.087224,"changeRate60Day":-0.148783,"changeRateWTD":-0.00566,"changeRateMTD":0.034692,"changeRateQTD":0.048941,"changeRateYTD":0.420419,"amount":195517583.230286,"eps":11.02,"lyrEps":8.021291,"lyrPeRate":30.006392,"pbRate":3.662352,"volumeRatio":0.783425,"committee":-0.5,"roa":0.078702,"roe":0.175681,"changeRate5Min":0.000457,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06,"divideRate":0.008559,"floatMarketCap":32252460000,"shortable":3,"shares":143328088,"floatShares":134000000,"hourTrading":{"tag":"盘前","latestPrice":240.75,"preClose":240.69,"latestTime":"04:01 EDT","volume":101,"amount":24315.68031,"timestamp":1789027262413,"change":0.060000000000002274,"changeRate":0.00024928331048237266},"preHourTrading":{"tag":"盘前","latestPrice":240.75,"preClose":240.69,"latestTime":"04:01 EDT","volume":101,"amount":24315.68031,"timestamp":1789027262413,"change":0.060000000000002274,"changeRate":0.00024928331048237266},"postHourTrading":{"tag":"盘后","latestPrice":240.69,"preClose":240.69,"latestTime":"19:30 EDT","volume":31001,"amount":7461650.7842,"timestamp":1788996609065,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":240.67999267578125,"preClose":240.69000244140625,"latestTime":"20260910 04:00 EDT","volume":40,"amount":9627,"timestamp":1789027201884,"change":-0.010009765625,"changeRate":-0.00004158779144736926},"impliedVol":0.4665,"impliedVolPercentile":0.756},{"symbol":"LLY","nameCN":"Eli Lilly","changeRate":0.000267,"change":0.3,"latestPrice":1124.21,"close":1124.21,"volume":2045995,"market":"US","high":1138.79,"low":1119,"preClose":1123.91,"open":1127.61,"turnoverRate":0.002179,"peRate":37.738956,"amplitude":0.017608,"marketValue":1062809873456.9701,"askSize":19,"bidSize":3,"askPrice":1129.89,"bidPrice":1127.52,"week52High":1292.65,"week52Low":712.05,"changeRate5Day":-0.030853,"changeRate20Day":-0.07474,"changeRate60Day":-0.007758,"changeRateWTD":-0.021882,"changeRateMTD":-0.028114,"changeRateQTD":-0.062713,"changeRateYTD":0.046088,"amount":2304308112.631226,"eps":29.789112,"lyrEps":22.95,"lyrPeRate":48.985185,"pbRate":31.370757,"volumeRatio":0.842245,"committee":-0.727273,"roa":0.203572,"roe":1.022859,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.69,"divideRate":0.005951,"floatMarketCap":1055633190000,"shortable":3,"shares":945383757,"floatShares":939000000,"hourTrading":{"tag":"盘前","latestPrice":1127.514,"preClose":1124.21,"latestTime":"04:09 EDT","volume":530,"amount":598472.343,"timestamp":1789027752212,"change":3.30399999999986,"changeRate":0.002938952686775478},"preHourTrading":{"tag":"盘前","latestPrice":1127.514,"preClose":1124.21,"latestTime":"04:09 EDT","volume":530,"amount":598472.343,"timestamp":1789027752212,"change":3.30399999999986,"changeRate":0.002938952686775478},"postHourTrading":{"tag":"盘后","latestPrice":1126.2,"preClose":1124.21,"latestTime":"19:58 EDT","volume":134421,"amount":151125973.353,"timestamp":1788998317810,"change":1.990000000000009,"changeRate":0.0017701319148557735},"overnightTrading":{"tag":"夜盘","latestPrice":1131,"preClose":1124.2099609375,"latestTime":"20260910 04:00 EDT","volume":1863,"amount":2102819,"timestamp":1789027202066,"change":6.7900390625,"changeRate":0.006039831791596703},"impliedVol":0.3343,"impliedVolPercentile":0.212},{"symbol":"SDIG","nameCN":"Stronghold Digital Mining, Inc.","changeRate":0,"change":0,"latestPrice":2.81,"close":2.81,"volume":0,"market":"US","high":2.81,"low":2.81,"preClose":2.81,"open":2.81,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":41692613.49,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":2.81,"week52Low":2.81,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-2.258048,"lyrEps":-7.462671,"lyrPeRate":0,"pbRate":2.134749,"volumeRatio":0,"roa":-0.183016,"roe":-1.348079,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33826729.42,"shortable":3,"shares":14837229,"floatShares":12037982,"impliedVol":1.5329,"impliedVolPercentile":0},{"symbol":"TSL","nameCN":"GraniteShares 1.25x Long TSLA Daily ETF","changeRate":-0.00049,"change":-0.0068,"latestPrice":13.8832,"close":13.8832,"volume":484599,"market":"US","high":14.22,"low":13.86,"preClose":13.89,"open":13.91,"turnoverRate":0.590974,"peRate":0,"amplitude":0.025918,"marketValue":11384237.8832,"askSize":900,"bidSize":4140,"askPrice":13.78,"bidPrice":13.76,"week52High":21.31,"week52Low":10.73,"changeRate5Day":0.040369,"changeRate20Day":0.127542,"changeRate60Day":-0.135542,"changeRateWTD":0.050166,"changeRateMTD":-0.002579,"changeRateQTD":-0.168671,"changeRateYTD":-0.257583,"amount":6772852.131932,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.690392,"committee":0.642857,"roa":0,"roe":0,"changeRate5Min":-0.00049,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11384237.8832,"shortable":3,"shares":820001,"floatShares":820001,"postHourTrading":{"tag":"盘后","latestPrice":13.825,"preClose":13.8832,"latestTime":"19:18 EDT","volume":922,"amount":12767.3828,"timestamp":1788995937833,"change":-0.05820000000000114,"changeRate":-0.004192117091160621},"overnightTrading":{"tag":"夜盘","latestPrice":13.883199691772461,"preClose":13.883199691772461,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.4808,"impliedVolPercentile":0.448},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":-0.000951,"change":-0.35,"latestPrice":367.81,"close":367.81,"volume":32564336,"market":"US","high":375.44,"low":366,"preClose":368.16,"open":368.25,"turnoverRate":0.011551,"peRate":340.681863,"amplitude":0.025641,"marketValue":1452683026987.14,"askSize":51,"bidSize":16,"askPrice":365.76,"bidPrice":365.66,"week52High":498.83,"week52Low":297.38,"changeRate5Day":0.032913,"changeRate20Day":0.105165,"changeRate60Day":-0.095023,"changeRateWTD":0.038777,"changeRateMTD":-0.00038,"changeRateQTD":-0.125511,"changeRateYTD":-0.182136,"amount":12052981196.959473,"eps":1.079629,"lyrEps":1.08,"lyrPeRate":340.564815,"pbRate":16.724804,"volumeRatio":0.651694,"committee":-0.522388,"roa":0.019298,"roe":0.046669,"changeRate5Min":-0.001466,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1036923837158.75,"shortable":3,"shares":3949547394,"floatShares":2819183375,"hourTrading":{"tag":"盘前","latestPrice":365.75,"preClose":367.81,"latestTime":"04:13 EDT","volume":26897,"amount":9853134.16789,"timestamp":1789028030211,"change":-2.0600000000000023,"changeRate":-0.005600717761887937},"preHourTrading":{"tag":"盘前","latestPrice":365.75,"preClose":367.81,"latestTime":"04:13 EDT","volume":26897,"amount":9853134.16789,"timestamp":1789028030211,"change":-2.0600000000000023,"changeRate":-0.005600717761887937},"postHourTrading":{"tag":"盘后","latestPrice":367.2242,"preClose":367.81,"latestTime":"19:59 EDT","volume":812999,"amount":298857192.830261,"timestamp":1788998397796,"change":-0.5858000000000061,"changeRate":-0.0015926701285990214},"overnightTrading":{"tag":"夜盘","latestPrice":366.489990234375,"preClose":367.80999755859375,"latestTime":"20260910 04:00 EDT","volume":73278,"amount":26851572,"timestamp":1789027200000,"change":-1.32000732421875,"changeRate":-0.003588829376527393},"impliedVol":0.4616,"impliedVolPercentile":0.136},{"symbol":"TTEK","nameCN":"Tetra Tech","changeRate":-0.003648,"change":-0.13,"latestPrice":35.51,"close":35.51,"volume":1473667,"market":"US","high":35.75,"low":35.3,"preClose":35.64,"open":35.5,"turnoverRate":0.005785,"peRate":21.334939,"amplitude":0.012626,"marketValue":9092122440,"askSize":55,"bidSize":100,"askPrice":35.79,"bidPrice":31.13,"week52High":43.14,"week52Low":25.81,"changeRate5Day":-0.006435,"changeRate20Day":0.003674,"changeRate60Day":0.249033,"changeRateWTD":-0.011139,"changeRateMTD":-0.017432,"changeRateQTD":0.229145,"changeRateYTD":0.058736,"amount":52348098.551392,"eps":1.664406,"lyrEps":0.93,"lyrPeRate":38.182796,"pbRate":4.909163,"volumeRatio":0.817406,"committee":0.290323,"roa":0.085358,"roe":0.242968,"changeRate5Min":-0.000282,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.267,"divideRate":0.007519,"floatMarketCap":9045539427.72,"shortable":3,"shares":256044000,"floatShares":254732172,"postHourTrading":{"tag":"盘后","latestPrice":35.51,"preClose":35.51,"latestTime":"19:30 EDT","volume":58500,"amount":2077333.42,"timestamp":1788996609884,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":35.5099983215332,"preClose":35.5099983215332,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.1687,"impliedVolPercentile":0.004},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":-0.004116,"change":-0.89,"latestPrice":215.35,"close":215.35,"volume":4023312,"market":"US","high":217.54,"low":212.31,"preClose":216.24,"open":215.01,"turnoverRate":0.00341,"peRate":17.401796,"amplitude":0.024186,"marketValue":338530200000,"askSize":4,"bidSize":100,"askPrice":217.48,"bidPrice":214.98,"week52High":232.25,"week52Low":151.42,"changeRate5Day":0.020423,"changeRate20Day":0.001302,"changeRate60Day":0.00612,"changeRateWTD":-0.010886,"changeRateMTD":0.009516,"changeRateQTD":0.030186,"changeRateYTD":0.213034,"amount":866949146.093994,"eps":12.375159,"lyrEps":10.21,"lyrPeRate":21.092067,"pbRate":3.176331,"volumeRatio":1.143198,"committee":0.923077,"roa":0.01345,"roe":0.1797,"changeRate5Min":-0.001113,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.15,"divideRate":0.019271,"floatMarketCap":254070855574.3,"shortable":3,"shares":1572000000,"floatShares":1179804298,"hourTrading":{"tag":"盘前","latestPrice":218.8357,"preClose":215.35,"latestTime":"04:00 EDT","volume":1,"amount":218.8357,"timestamp":1789027201609,"change":3.4857000000000085,"changeRate":0.016186208497794327},"preHourTrading":{"tag":"盘前","latestPrice":218.8357,"preClose":215.35,"latestTime":"04:00 EDT","volume":1,"amount":218.8357,"timestamp":1789027201609,"change":3.4857000000000085,"changeRate":0.016186208497794327},"postHourTrading":{"tag":"盘后","latestPrice":215.4,"preClose":215.35,"latestTime":"19:34 EDT","volume":270149,"amount":58176678.3743,"timestamp":1788996868569,"change":0.05000000000001137,"changeRate":0.00023218017181337995},"overnightTrading":{"tag":"夜盘","latestPrice":216.69000244140625,"preClose":215.35000610351562,"latestTime":"20260910 04:00 EDT","volume":28,"amount":6063,"timestamp":1789027202091,"change":1.339996337890625,"changeRate":0.006222411422856},"impliedVol":0.3417,"impliedVolPercentile":0.6},{"symbol":"ORCL","nameCN":"Oracle","changeRate":-0.005476,"change":-0.89,"latestPrice":161.63,"close":161.63,"volume":27464565,"market":"US","high":165.15,"low":160.36,"preClose":162.52,"open":163.54,"turnoverRate":0.016014,"peRate":27.723843,"amplitude":0.029473,"marketValue":464384001900,"askSize":200,"bidSize":1,"askPrice":161.17,"bidPrice":161.03,"week52High":345.72,"week52Low":114.5,"changeRate5Day":0.143716,"changeRate20Day":0.111012,"changeRate60Day":-0.122196,"changeRateWTD":0.017949,"changeRateMTD":0.083892,"changeRateQTD":0.1029,"changeRateYTD":-0.170745,"amount":4458487164.5327,"eps":5.83,"lyrEps":5.83,"lyrPeRate":27.723842,"pbRate":12.365767,"volumeRatio":1.005102,"committee":-0.99005,"roa":0.065054,"roe":0.53376,"changeRate5Min":-0.001483,"earningDate":1788969600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.012374,"floatMarketCap":277193233406.18,"shortable":3,"shares":2873130000,"floatShares":1714986286,"hourTrading":{"tag":"盘前","latestPrice":161.05,"preClose":161.63,"latestTime":"04:13 EDT","volume":53455,"amount":8667576.97235,"timestamp":1789028031735,"change":-0.5799999999999841,"changeRate":-0.003588442739590324},"preHourTrading":{"tag":"盘前","latestPrice":161.05,"preClose":161.63,"latestTime":"04:13 EDT","volume":53455,"amount":8667576.97235,"timestamp":1789028031735,"change":-0.5799999999999841,"changeRate":-0.003588442739590324},"postHourTrading":{"tag":"盘后","latestPrice":161.88,"preClose":161.63,"latestTime":"19:59 EDT","volume":3592516,"amount":580853667.993799,"timestamp":1788998399913,"change":0.25,"changeRate":0.0015467425601682857},"overnightTrading":{"tag":"夜盘","latestPrice":161.64999389648438,"preClose":161.6300048828125,"latestTime":"20260910 04:00 EDT","volume":120098,"amount":19469085,"timestamp":1789027202090,"change":0.019989013671875,"changeRate":0.00012367142899220813},"impliedVol":0.7406,"impliedVolPercentile":0.852},{"symbol":"MRK","nameCN":"Merck","changeRate":-0.006264,"change":-0.93,"latestPrice":147.53,"close":147.53,"volume":8546368,"market":"US","high":149.41,"low":147.18,"preClose":148.46,"open":148.96,"turnoverRate":0.003464,"peRate":115.905889,"amplitude":0.015021,"marketValue":363981831754.14,"askSize":100,"bidSize":2,"askPrice":148.3,"bidPrice":147.05,"week52High":156.9199,"week52Low":77.58,"changeRate5Day":-0.015548,"changeRate20Day":0.131192,"changeRate60Day":0.239227,"changeRateWTD":-0.018626,"changeRateMTD":-0.001557,"changeRateQTD":0.148093,"changeRateYTD":0.401577,"amount":1263422376.99707,"eps":1.272843,"lyrEps":7.28,"lyrPeRate":20.26511,"pbRate":8.680081,"volumeRatio":1.044255,"committee":-0.960784,"roa":0.118684,"roe":0.069614,"changeRate5Min":-0.000948,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.32,"divideRate":0.022504,"floatMarketCap":363981831754.14,"shortable":3,"shares":2467171638,"floatShares":2467171638,"hourTrading":{"tag":"盘前","latestPrice":148.039,"preClose":147.53,"latestTime":"04:07 EDT","volume":413,"amount":61205.37752,"timestamp":1789027629982,"change":0.5089999999999861,"changeRate":0.003450145733071146},"preHourTrading":{"tag":"盘前","latestPrice":148.039,"preClose":147.53,"latestTime":"04:07 EDT","volume":413,"amount":61205.37752,"timestamp":1789027629982,"change":0.5089999999999861,"changeRate":0.003450145733071146},"postHourTrading":{"tag":"盘后","latestPrice":147.6588,"preClose":147.53,"latestTime":"19:54 EDT","volume":1935236,"amount":285505798.2808,"timestamp":1788998061918,"change":0.12880000000001246,"changeRate":0.0008730427709619228},"overnightTrading":{"tag":"夜盘","latestPrice":148.0500030517578,"preClose":147.52999877929688,"latestTime":"20260910 04:00 EDT","volume":871,"amount":128848,"timestamp":1789027202003,"change":0.5200042724609375,"changeRate":0.003524735828398248},"impliedVol":0.2956,"impliedVolPercentile":0.344},{"symbol":"GS","nameCN":"Goldman Sachs","changeRate":-0.007477,"change":-7.75,"latestPrice":1028.78,"close":1028.78,"volume":1661697,"market":"US","high":1038.4325,"low":1011.4,"preClose":1036.53,"open":1028,"turnoverRate":0.00571,"peRate":15.917342,"amplitude":0.02608,"marketValue":299374980000,"askSize":57,"bidSize":1,"askPrice":1037.72,"bidPrice":1031.3,"week52High":1153.99,"week52Low":740.01,"changeRate5Day":0.026153,"changeRate20Day":-0.005443,"changeRate60Day":-0.031964,"changeRateWTD":-0.009465,"changeRateMTD":0.002807,"changeRateQTD":0.017214,"changeRateYTD":0.170398,"amount":1710197984.031372,"eps":64.632652,"lyrEps":51.32,"lyrPeRate":20.046376,"pbRate":2.728685,"volumeRatio":0.987981,"committee":-0.965517,"roa":0.01072,"roe":0.169024,"changeRate5Min":-0.002313,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":17,"divideRate":0.016524,"floatMarketCap":299374980000,"shortable":3,"shares":291000000,"floatShares":291000000,"hourTrading":{"tag":"盘前","latestPrice":1031.31,"preClose":1028.78,"latestTime":"04:09 EDT","volume":31,"amount":32026.7448,"timestamp":1789027788673,"change":2.5299999999999727,"changeRate":0.002459223546336411},"preHourTrading":{"tag":"盘前","latestPrice":1031.31,"preClose":1028.78,"latestTime":"04:09 EDT","volume":31,"amount":32026.7448,"timestamp":1789027788673,"change":2.5299999999999727,"changeRate":0.002459223546336411},"postHourTrading":{"tag":"盘后","latestPrice":1030.84,"preClose":1028.78,"latestTime":"19:41 EDT","volume":44654,"amount":45939344.2135,"timestamp":1788997316089,"change":2.0599999999999454,"changeRate":0.0020023717412857417},"overnightTrading":{"tag":"夜盘","latestPrice":1036.9100341796875,"preClose":1028.780029296875,"latestTime":"20260910 04:00 EDT","volume":125,"amount":129512,"timestamp":1789027201967,"change":8.1300048828125,"changeRate":0.007902568723431572},"impliedVol":0.3743,"impliedVolPercentile":0.804},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":-0.008334,"change":-3.94,"latestPrice":468.85,"close":468.85,"volume":3945491,"market":"US","high":474.04,"low":463.78,"preClose":472.79,"open":466.66,"turnoverRate":0.004976,"peRate":40.442237,"amplitude":0.021701,"marketValue":371771497149.1,"askSize":11,"bidSize":25,"askPrice":464.9,"bidPrice":464.16,"week52High":739.67,"week52Low":162.55,"changeRate5Day":0.061107,"changeRate20Day":-0.107989,"changeRate60Day":-0.173468,"changeRateWTD":0.031097,"changeRateMTD":0.022819,"changeRateQTD":-0.351521,"changeRateYTD":0.82439,"amount":1846864253.240784,"eps":11.593078,"lyrEps":8.66,"lyrPeRate":54.139723,"pbRate":14.50759,"volumeRatio":0.616339,"committee":-0.047619,"roa":0.154824,"roe":0.41068,"changeRate5Min":0.002716,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.98,"divideRate":0.004223,"floatMarketCap":371771497149.10004,"shortable":3,"shares":792943366,"floatShares":792943366,"hourTrading":{"tag":"盘前","latestPrice":465.01,"preClose":468.85,"latestTime":"04:11 EDT","volume":1607,"amount":750721.02581,"timestamp":1789027890340,"change":-3.840000000000032,"changeRate":-0.008190252746080904},"preHourTrading":{"tag":"盘前","latestPrice":465.01,"preClose":468.85,"latestTime":"04:11 EDT","volume":1607,"amount":750721.02581,"timestamp":1789027890340,"change":-3.840000000000032,"changeRate":-0.008190252746080904},"postHourTrading":{"tag":"盘后","latestPrice":469.17,"preClose":468.85,"latestTime":"19:59 EDT","volume":464046,"amount":217562020.6407,"timestamp":1788998389967,"change":0.3199999999999932,"changeRate":0.0006825210621733885},"overnightTrading":{"tag":"夜盘","latestPrice":466.8699951171875,"preClose":468.8500061035156,"latestTime":"20260910 04:00 EDT","volume":6660,"amount":3106281,"timestamp":1789027202095,"change":-1.980010986328125,"changeRate":-0.004223122449722152},"impliedVol":0.5664,"impliedVolPercentile":0.448},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":-0.008414,"change":-6.92,"latestPrice":815.56,"close":815.56,"volume":1929303,"market":"US","high":827.96,"low":813.5,"preClose":822.48,"open":815.68,"turnoverRate":0.004185,"peRate":35.14527,"amplitude":0.017581,"marketValue":375973160000,"askSize":25,"bidSize":2,"askPrice":818.55,"bidPrice":815.9,"week52High":1073.46,"week52Low":419.5,"changeRate5Day":0.046717,"changeRate20Day":-0.032975,"changeRate60Day":-0.104341,"changeRateWTD":0.00199,"changeRateMTD":0.022684,"changeRateQTD":-0.234144,"changeRateYTD":0.423639,"amount":1576164363.314392,"eps":23.205399,"lyrEps":18.902127,"lyrPeRate":43.146467,"pbRate":19.385056,"volumeRatio":0.777744,"committee":-0.851852,"roa":0.090296,"roe":0.569724,"changeRate5Min":-0.002178,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.16,"divideRate":0.007553,"floatMarketCap":375973160000,"shortable":3,"shares":461000000,"floatShares":461000000,"hourTrading":{"tag":"盘前","latestPrice":816.37,"preClose":815.56,"latestTime":"04:04 EDT","volume":92,"amount":75279.64032,"timestamp":1789027457261,"change":0.8100000000000591,"changeRate":0.0009931825984600265},"preHourTrading":{"tag":"盘前","latestPrice":816.37,"preClose":815.56,"latestTime":"04:04 EDT","volume":92,"amount":75279.64032,"timestamp":1789027457261,"change":0.8100000000000591,"changeRate":0.0009931825984600265},"postHourTrading":{"tag":"盘后","latestPrice":815.56,"preClose":815.56,"latestTime":"19:59 EDT","volume":437336,"amount":356672856.3511,"timestamp":1788998380207,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":817,"preClose":815.5599975585938,"latestTime":"20260910 04:00 EDT","volume":719,"amount":587371,"timestamp":1789027202085,"change":1.44000244140625,"changeRate":0.0017656609516368456},"impliedVol":0.3773,"impliedVolPercentile":0.428},{"symbol":"RIOT","nameCN":"Riot Platforms","changeRate":-0.008535,"change":-0.19,"latestPrice":22.07,"close":22.07,"volume":14782783,"market":"US","high":22.7,"low":21.61,"preClose":22.26,"open":22.55,"turnoverRate":0.042336,"peRate":0,"amplitude":0.048967,"marketValue":8281964695.45,"askSize":170,"bidSize":53,"askPrice":21.91,"bidPrice":21.87,"week52High":30.32,"week52Low":11.5,"changeRate5Day":0.240585,"changeRate20Day":0.090415,"changeRate60Day":-0.170613,"changeRateWTD":0.012385,"changeRateMTD":0.161885,"changeRateQTD":-0.193937,"changeRateYTD":0.74191,"amount":325422685.855146,"eps":-3.806084,"lyrEps":-1.949999,"lyrPeRate":0,"pbRate":3.777207,"volumeRatio":0.895383,"committee":-0.524664,"roa":-0.211973,"roe":-0.482429,"changeRate5Min":0.003866,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7706292890.03,"shortable":0,"shares":375258935,"floatShares":349175029,"hourTrading":{"tag":"盘前","latestPrice":21.97,"preClose":22.07,"latestTime":"04:06 EDT","volume":584,"amount":12819.169088,"timestamp":1789027568509,"change":-0.10000000000000142,"changeRate":-0.004531037607612208},"preHourTrading":{"tag":"盘前","latestPrice":21.97,"preClose":22.07,"latestTime":"04:06 EDT","volume":584,"amount":12819.169088,"timestamp":1789027568509,"change":-0.10000000000000142,"changeRate":-0.004531037607612208},"postHourTrading":{"tag":"盘后","latestPrice":21.99,"preClose":22.07,"latestTime":"19:57 EDT","volume":850306,"amount":18763960.257,"timestamp":1788998226821,"change":-0.08000000000000185,"changeRate":-0.0036248300860897984},"overnightTrading":{"tag":"夜盘","latestPrice":21.850000381469727,"preClose":22.06999969482422,"latestTime":"20260910 04:00 EDT","volume":3810,"amount":83611,"timestamp":1789027202025,"change":-0.2199993133544922,"changeRate":-0.009968251762417816},"impliedVol":0.8596,"impliedVolPercentile":0.18},{"symbol":"PHUN","nameCN":"Phunware, Inc.","changeRate":-0.009804,"change":-0.02,"latestPrice":2.02,"close":2.02,"volume":59168,"market":"US","high":2.05,"low":2.02,"preClose":2.04,"open":2.03,"turnoverRate":0.003007,"peRate":0,"amplitude":0.014706,"marketValue":41303748,"askSize":11,"bidSize":100,"askPrice":2.12,"bidPrice":1.84,"week52High":3.1315,"week52Low":1.56,"changeRate5Day":-0.019417,"changeRate20Day":-0.042654,"changeRate60Day":0.046632,"changeRateWTD":-0.028846,"changeRateMTD":-0.028846,"changeRateQTD":-0.014634,"changeRateYTD":0.091892,"amount":120017.030922,"eps":-0.640923,"lyrEps":-0.565026,"lyrPeRate":0,"pbRate":0.466656,"volumeRatio":0.927058,"committee":0.801802,"roa":-0.133408,"roe":-0.137242,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":39753575.76,"shortable":3,"shares":20447400,"floatShares":19679988,"postHourTrading":{"tag":"盘后","latestPrice":2.02,"preClose":2.02,"latestTime":"19:30 EDT","volume":81,"amount":162.9,"timestamp":1788996606331,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":2.0199999809265137,"preClose":2.0199999809265137,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.9297,"impliedVolPercentile":0.548},{"symbol":"GD","nameCN":"General Dynamics Corp","changeRate":-0.010965,"change":-3.91,"latestPrice":352.67,"close":352.67,"volume":907553,"market":"US","high":360.5,"low":352.19,"preClose":356.58,"open":356.41,"turnoverRate":0.003573,"peRate":21.507593,"amplitude":0.023305,"marketValue":95263376280.14,"askSize":264,"bidSize":1,"askPrice":360,"bidPrice":352.06,"week52High":400,"week52Low":306.77,"changeRate5Day":-0.045316,"changeRate20Day":-0.100079,"changeRate60Day":-0.020959,"changeRateWTD":-0.018698,"changeRateMTD":-0.050303,"changeRateQTD":-0.004432,"changeRateYTD":0.047555,"amount":320343331.840027,"eps":16.397465,"lyrEps":15.45,"lyrPeRate":22.826537,"pbRate":3.551158,"volumeRatio":0.697964,"committee":-0.992453,"roa":0.060785,"roe":0.178034,"changeRate5Min":-0.001218,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.18,"divideRate":0.017523,"floatMarketCap":89579971563.6,"shortable":3,"shares":270120442,"floatShares":254005080,"postHourTrading":{"tag":"盘后","latestPrice":353.9,"preClose":352.67,"latestTime":"19:57 EDT","volume":63287,"amount":22319601.8312,"timestamp":1788998244417,"change":1.2299999999999613,"changeRate":0.0034876797005698283},"overnightTrading":{"tag":"夜盘","latestPrice":353.95001220703125,"preClose":352.6700134277344,"latestTime":"20260910 04:00 EDT","volume":86,"amount":30440,"timestamp":1789027202087,"change":1.279998779296875,"changeRate":0.003629451698646218},"impliedVol":0.2205,"impliedVolPercentile":0.496},{"symbol":"GEO","nameCN":"Geo Group Inc","changeRate":-0.013421,"change":-0.43,"latestPrice":31.61,"close":31.61,"volume":1780165,"market":"US","high":32.318,"low":30.96,"preClose":32.04,"open":32.04,"turnoverRate":0.013525,"peRate":14.734076,"amplitude":0.042385,"marketValue":4160495050.24,"askSize":100,"bidSize":100,"askPrice":35.27,"bidPrice":26.1,"week52High":33.15,"week52Low":12.51,"changeRate5Day":0.035375,"changeRate20Day":-0.004409,"changeRate60Day":0.111463,"changeRateWTD":-0.005036,"changeRateMTD":-0.006287,"changeRateQTD":0.069712,"changeRateYTD":0.960918,"amount":56112193.726959,"eps":2.145367,"lyrEps":1.82,"lyrPeRate":17.368132,"pbRate":2.743603,"volumeRatio":0.753662,"committee":0,"roa":0.059959,"roe":0.201274,"changeRate5Min":0.003492,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4160495050.24,"shortable":3,"shares":131619584,"floatShares":131619584,"hourTrading":{"tag":"盘前","latestPrice":31.92,"preClose":31.61,"latestTime":"04:00 EDT","volume":1,"amount":31.92,"timestamp":1789027210415,"change":0.3100000000000023,"changeRate":0.00980702309395768},"preHourTrading":{"tag":"盘前","latestPrice":31.92,"preClose":31.61,"latestTime":"04:00 EDT","volume":1,"amount":31.92,"timestamp":1789027210415,"change":0.3100000000000023,"changeRate":0.00980702309395768},"postHourTrading":{"tag":"盘后","latestPrice":31.61,"preClose":31.61,"latestTime":"19:30 EDT","volume":449817,"amount":14218718.85,"timestamp":1788996608178,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":31.610000610351562,"preClose":31.610000610351562,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.4965,"impliedVolPercentile":0.228},{"symbol":"CLSK","nameCN":"CleanSpark, Inc.","changeRate":-0.014837,"change":-0.2,"latestPrice":13.28,"close":13.28,"volume":14087704,"market":"US","high":13.8099,"low":13.18,"preClose":13.48,"open":13.73,"turnoverRate":0.057091,"peRate":0,"amplitude":0.046728,"marketValue":3394148149.6,"askSize":15,"bidSize":68,"askPrice":13.24,"bidPrice":13.18,"week52High":23.61,"week52Low":8,"changeRate5Day":0.200723,"changeRate20Day":0.152778,"changeRate60Day":-0.194175,"changeRateWTD":0.046493,"changeRateMTD":0.142857,"changeRateQTD":-0.087285,"changeRateYTD":0.312253,"amount":188329653.748619,"eps":-3.738397,"lyrEps":1.119999,"lyrPeRate":11.857153,"pbRate":4.45847,"volumeRatio":0.874811,"committee":0.638554,"roa":-0.277243,"roe":-0.686218,"changeRate5Min":-0.003751,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3276938205.6,"shortable":3,"shares":255583445,"floatShares":246757395,"hourTrading":{"tag":"盘前","latestPrice":13.18,"preClose":13.28,"latestTime":"04:10 EDT","volume":4394,"amount":58221.95002,"timestamp":1789027816399,"change":-0.09999999999999964,"changeRate":-0.007530120481927685},"preHourTrading":{"tag":"盘前","latestPrice":13.18,"preClose":13.28,"latestTime":"04:10 EDT","volume":4394,"amount":58221.95002,"timestamp":1789027816399,"change":-0.09999999999999964,"changeRate":-0.007530120481927685},"postHourTrading":{"tag":"盘后","latestPrice":13.1977,"preClose":13.28,"latestTime":"19:57 EDT","volume":109437,"amount":1450897.4257,"timestamp":1788998272951,"change":-0.08230000000000004,"changeRate":-0.006197289156626509},"overnightTrading":{"tag":"夜盘","latestPrice":13.1899995803833,"preClose":13.279999732971191,"latestTime":"20260910 04:00 EDT","volume":11341,"amount":150088,"timestamp":1789027202147,"change":-0.09000015258789062,"changeRate":-0.006777120060058503},"impliedVol":0.8334,"impliedVolPercentile":0.068},{"symbol":"CXW","nameCN":"CoreCivic, Inc","changeRate":-0.019401,"change":-0.68,"latestPrice":34.37,"close":34.37,"volume":2182204,"market":"US","high":35.3,"low":33.73,"preClose":35.05,"open":35.09,"turnoverRate":0.022714,"peRate":27.487952,"amplitude":0.044793,"marketValue":3398739316,"askSize":100,"bidSize":100,"askPrice":35,"bidPrice":33.65,"week52High":35.3,"week52Low":15.735,"changeRate5Day":0.050428,"changeRate20Day":0.013267,"changeRate60Day":0.268266,"changeRateWTD":-0.009795,"changeRateMTD":0.034618,"changeRateQTD":0.131336,"changeRateYTD":0.798535,"amount":75162012.054733,"eps":1.250366,"lyrEps":1.08,"lyrPeRate":31.824074,"pbRate":2.362735,"volumeRatio":1.304143,"committee":0,"roa":0.04766,"roe":0.087723,"changeRate5Min":0.001019,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3301990171.9,"shortable":3,"shares":98886800,"floatShares":96071870,"postHourTrading":{"tag":"盘后","latestPrice":34.1876,"preClose":34.37,"latestTime":"19:30 EDT","volume":880977,"amount":30279152.5752,"timestamp":1788996605247,"change":-0.18239999999999412,"changeRate":-0.005306953738725462},"overnightTrading":{"tag":"夜盘","latestPrice":34.369998931884766,"preClose":34.369998931884766,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.4354,"impliedVolPercentile":0.34}]}}}