US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,037.22

-12.7869-0.62%

Number of Gainers:231

Number of Losers:779

Number of Flat:14

PE:- -

High:2,050.14

Open:2,050.14

Low:2,034.03

Close:2,050.01

Volume:3.02B

Turnover:375.29B

Market Cap:94.93T

Float Cap:88.82T

Loading ...

Constituent

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

IQVIA US IQV	257.395	+0.16%	+0.4150	764.98K	195.50M	42.37B
Occidental US OXY	61.115	+0.16%	+0.0950	5.85M	356.52M	61.09B
Eli Lilly US LLY	1125.915	+0.15%	+1.71	1.00M	1.13B	1.06T
Edwards Lifesciences US EW	86.31	+0.15%	+0.1300	885.75K	76.65M	49.76B
Union Pacific US UNP	285.14	+0.14%	+0.4000	1.06M	303.63M	169.13B
Wal-Mart US WMT	105.975	+0.14%	+0.1450	8.14M	865.69M	844.64B
FirstEnergy US FE	46.27	+0.13%	+0.0600	1.93M	89.22M	26.73B
Vanguard Consumer Staples ETF US VDC	224.39	+0.12%	+0.2800	112.42K	25.25M	7.70B
Public Service Enterprise Group Inc US PEG	72.69	+0.12%	+0.0900	1.09M	79.35M	36.28B
Chubb US CB	338.02	+0.12%	+0.4000	493.64K	167.16M	130.35B
Colgate-Palmolive US CL	88.13	+0.11%	+0.1000	1.59M	140.30M	70.25B
Sysco US SYY	81.655	+0.10%	+0.0850	1.58M	128.93M	39.10B
Match US MTCH	41.46	+0.07%	+0.0300	853.05K	35.37M	9.52B
ZTO Express Inc. US ZTO	20.735	+0.07%	+0.0150	1.29M	26.95M	15.83B
DraftKings Inc. US DKNG	23.675	+0.06%	+0.0150	3.93M	93.18M	11.75B
iShares Floating Rate Bond ETF US FLOT	50.94	+0.06%	+0.0300	1.28M	65.01M	10.71B
GEN DIGITAL INC US GEN	29.775	+0.05%	+0.0150	2.85M	85.13M	17.82B
WisdomTree Floating Rate Treasury Fund US USFR	50.43	+0.04%	+0.0200	3.33M	167.74M	18.84B
Targa Resources US TRGP	291.49	+0.04%	+0.1100	356.24K	103.80M	62.57B
Invesco US IVZ	32.1017	+0.04%	+0.0117	1.41M	45.47M	14.17B

1 ...9 10 11 12 13 ...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://www.atigrcrest.com/stock/BK4585?page=11"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":2037.2239,"timestamp":1789064334236,"preClose":2050.0107,"halted":0,"volume":3022882810,"delay":0,"changeRate":-0.006237,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-12.786865,"latestTime":"09-10 14:18:54 EDT","open":2050.1375,"high":2050.1375,"low":2034.0338,"amount":375294637519.368,"amplitude":0.007855,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1789070400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.194435,"peRate":25.307875,"turnoverRate":0.005072,"increases":227,"decrements":783,"flats":7,"marketCap":94928380815456,"floatMarketCap":88823573617304.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2050.1375,"amplitude":0.007855,"preClose":2050.0107,"low":2034.0338,"pbRate":"5.194435","latestPrice":2037.2213,"volume":3022849808,"delay":0,"open":2050.1375,"prevYearClose":1827.5802,"prevWeekClose":2072.7512,"prevMonthClose":2063.9097,"prevQuarterClose":2017.711,"fiveDayClose":2057.987,"twentyDayClose":2078.1663,"sixtyDayClose":2033.848,"secType":"PLATE","market":"US","turnoverRate":0.005072,"peRate":25.307875,"marketCap":94928380815456,"floatMarketCap":88823573617304.5,"timestamp":1789064333912,"nameCN":"ETF & Stock Investment"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":231,"down":779,"flat":14},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:10,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"IQV","nameCN":"IQVIA","changeRate":0.001615,"change":0.415,"latestPrice":257.395,"close":257.395,"volume":764981,"market":"US","high":258.93,"low":252.63,"preClose":256.98,"open":254.57,"turnoverRate":0.005066,"peRate":31.885021,"amplitude":0.024516,"marketValue":42367217000,"askSize":13,"bidSize":10,"askPrice":257.61,"bidPrice":257.16,"week52High":271.7999,"week52Low":154.5,"changeRate5Day":-0.024428,"changeRate20Day":0.064892,"changeRate60Day":0.442878,"changeRateWTD":-0.038746,"changeRateMTD":-0.01453,"changeRateQTD":0.332134,"changeRateYTD":0.141897,"amount":195501343.936462,"eps":8.072599,"lyrEps":7.84,"lyrPeRate":32.830995,"pbRate":6.865535,"volumeRatio":0.757945,"committee":-0.130435,"roa":0.050608,"roe":0.228179,"changeRate5Min":-0.000252,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":38866645000,"shortable":3,"shares":164600000,"floatShares":151000000,"preHourTrading":{"tag":"盘前","latestPrice":256.2,"preClose":256.98,"latestTime":"09:21 EDT","volume":140,"amount":35638.6716,"timestamp":1789046493390,"change":-0.7800000000000296,"changeRate":-0.0030352556619193303},"postHourTrading":{"tag":"盘后","latestPrice":256.98,"preClose":256.98,"latestTime":"19:58 EDT","volume":54028,"amount":13884931.6886,"timestamp":1788998323206,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":256.9800109863281,"preClose":256.9800109863281,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3587,"impliedVolPercentile":0.3267},{"symbol":"OXY","nameCN":"Occidental","changeRate":0.001557,"change":0.095,"latestPrice":61.115,"close":61.115,"volume":5846914,"market":"US","high":62.24,"low":60.19,"preClose":61.02,"open":62.17,"turnoverRate":0.00587,"peRate":9.380517,"amplitude":0.033596,"marketValue":61092837928.665,"askSize":41,"bidSize":15,"askPrice":61.13,"bidPrice":61.12,"week52High":67.45,"week52Low":38.8,"changeRate5Day":0.003366,"changeRate20Day":0.043809,"changeRate60Day":0.1222,"changeRateWTD":0.017905,"changeRateMTD":0.015537,"changeRateQTD":0.258287,"changeRateYTD":0.48626,"amount":356519118.597206,"eps":6.515099,"lyrEps":1.61,"lyrPeRate":37.959627,"pbRate":1.825901,"volumeRatio":1.182004,"committee":-0.261538,"roa":0.04683,"roe":0.106292,"changeRate5Min":0.001557,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9992,"divideRate":0.01635,"floatMarketCap":60870540000,"shortable":3,"shares":999637371,"floatShares":996000000,"preHourTrading":{"tag":"盘前","latestPrice":62.3485,"preClose":61.02,"latestTime":"09:29 EDT","volume":69069,"amount":4284846.67611,"timestamp":1789046983392,"change":1.3284999999999982,"changeRate":0.02177155031137329},"postHourTrading":{"tag":"盘后","latestPrice":61.4923,"preClose":61.3,"latestTime":"19:59 EDT","volume":384608,"amount":23579671.9979,"timestamp":1788998392490,"change":0.19230000000000302,"changeRate":0.0031370309951060855},"overnightTrading":{"tag":"夜盘","latestPrice":61.09000015258789,"preClose":61.29999923706055,"latestTime":"20260910 04:00 EDT","volume":7606,"amount":465485,"timestamp":1789027202073,"change":-0.20999908447265625,"changeRate":-0.003425759985094677},"impliedVol":0.3509,"impliedVolPercentile":0.3028},{"symbol":"LLY","nameCN":"Eli Lilly","changeRate":0.001517,"change":1.705,"latestPrice":1125.915,"close":1125.915,"volume":1000350,"market":"US","high":1133.79,"low":1121.07,"preClose":1124.21,"open":1125,"turnoverRate":0.001065,"peRate":37.796192,"amplitude":0.011315,"marketValue":1064421752762.6549,"askSize":98,"bidSize":4,"askPrice":1126.29,"bidPrice":1125.54,"week52High":1292.65,"week52Low":712.05,"changeRate5Day":-0.029451,"changeRate20Day":-0.077331,"changeRate60Day":-0.003042,"changeRateWTD":-0.020398,"changeRateMTD":-0.02664,"changeRateQTD":-0.061292,"changeRateYTD":0.047675,"amount":1127996955.725098,"eps":29.789112,"lyrEps":22.95,"lyrPeRate":49.059477,"pbRate":31.418334,"volumeRatio":0.578409,"committee":-0.913043,"roa":0.203572,"roe":1.022859,"changeRate5Min":-0.001211,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.69,"divideRate":0.005942,"floatMarketCap":1057234185000,"shortable":3,"shares":945383757,"floatShares":939000000,"preHourTrading":{"tag":"盘前","latestPrice":1131.13,"preClose":1124.21,"latestTime":"09:29 EDT","volume":15397,"amount":17427787.315,"timestamp":1789046999616,"change":6.920000000000073,"changeRate":0.0061554335933678515},"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":0.3351,"impliedVolPercentile":0.2231},{"symbol":"EW","nameCN":"Edwards Lifesciences","changeRate":0.001508,"change":0.13,"latestPrice":86.31,"close":86.31,"volume":885747,"market":"US","high":87.23,"low":85,"preClose":86.18,"open":85.91,"turnoverRate":0.00154,"peRate":50.206942,"amplitude":0.025876,"marketValue":49761313522.83,"askSize":140,"bidSize":158,"askPrice":86.34,"bidPrice":86.27,"week52High":96.29,"week52Low":72.3,"changeRate5Day":-0.049659,"changeRate20Day":-0.072434,"changeRate60Day":0.000348,"changeRateWTD":-0.039933,"changeRateMTD":-0.048926,"changeRateQTD":-0.045877,"changeRateYTD":0.012434,"amount":76653499.028503,"eps":1.719085,"lyrEps":1.832874,"lyrPeRate":47.08998,"pbRate":4.686505,"volumeRatio":0.446154,"committee":0.060403,"roa":0.083679,"roe":0.091752,"changeRate5Min":0.000696,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":49630830410.07,"shortable":3,"shares":576541693,"floatShares":575029897,"preHourTrading":{"tag":"盘前","latestPrice":86,"preClose":86.18,"latestTime":"09:27 EDT","volume":278,"amount":23959.05748,"timestamp":1789046856643,"change":-0.18000000000000682,"changeRate":-0.002088651659317786},"postHourTrading":{"tag":"盘后","latestPrice":86.23,"preClose":86.18,"latestTime":"19:56 EDT","volume":390295,"amount":33635650.22,"timestamp":1788998194796,"change":0.04999999999999716,"changeRate":0.0005801810164771078},"overnightTrading":{"tag":"夜盘","latestPrice":86.01000213623047,"preClose":86.18000030517578,"latestTime":"20260910 04:00 EDT","volume":1,"amount":86,"timestamp":1789027202010,"change":-0.1699981689453125,"changeRate":-0.0019725942021736427},"impliedVol":0.2796,"impliedVolPercentile":0.3347},{"symbol":"UNP","nameCN":"Union Pacific","changeRate":0.001405,"change":0.4,"latestPrice":285.14,"close":285.14,"volume":1063550,"market":"US","high":288.67,"low":283.885,"preClose":284.74,"open":284.76,"turnoverRate":0.001799,"peRate":23.086,"amplitude":0.016805,"marketValue":169133895889.46,"askSize":211,"bidSize":31,"askPrice":285.24,"bidPrice":285.1,"week52High":315.99,"week52Low":213.89,"changeRate5Day":-0.015842,"changeRate20Day":-0.029245,"changeRate60Day":0.066662,"changeRateWTD":-0.015469,"changeRateMTD":-0.051651,"changeRateQTD":0.048309,"changeRateYTD":0.232665,"amount":303631710.662842,"eps":12.351209,"lyrEps":11.996638,"lyrPeRate":23.768326,"pbRate":8.181391,"volumeRatio":0.805519,"committee":-0.356913,"roa":0.092739,"roe":0.396956,"changeRate5Min":0.001264,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.52,"divideRate":0.019359,"floatMarketCap":168586113150.31998,"shortable":3,"shares":593160889,"floatShares":591239788,"preHourTrading":{"tag":"盘前","latestPrice":285.6,"preClose":284.74,"latestTime":"09:28 EDT","volume":79,"amount":22513.81895,"timestamp":1789046880132,"change":0.8600000000000136,"changeRate":0.003020299220341412},"postHourTrading":{"tag":"盘后","latestPrice":284.74,"preClose":284.74,"latestTime":"19:34 EDT","volume":160358,"amount":45660335.19,"timestamp":1788996870144,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":284.739990234375,"preClose":284.739990234375,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2434,"impliedVolPercentile":0.4622},{"symbol":"WMT","nameCN":"Wal-Mart","changeRate":0.00137,"change":0.145,"latestPrice":105.975,"close":105.975,"volume":8142739,"market":"US","high":107.155,"low":105.76,"preClose":105.83,"open":106.17,"turnoverRate":0.001861,"peRate":38.402289,"amplitude":0.013182,"marketValue":844638444009.8999,"askSize":133,"bidSize":325,"askPrice":105.98,"bidPrice":105.96,"week52High":135.155,"week52Low":98.88,"changeRate5Day":-0.001084,"changeRate20Day":-0.086501,"changeRate60Day":-0.122869,"changeRateWTD":-0.010874,"changeRateMTD":0.010537,"changeRateQTD":-0.064321,"changeRateYTD":-0.048784,"amount":865687799.640358,"eps":2.759601,"lyrEps":2.73,"lyrPeRate":38.818681,"pbRate":8.597879,"volumeRatio":0.502265,"committee":0.425439,"roa":0.064143,"roe":0.223142,"changeRate5Min":0.000142,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.965,"divideRate":0.009106,"floatMarketCap":463651641631.125,"shortable":3,"shares":7970166964,"floatShares":4375103955,"preHourTrading":{"tag":"盘前","latestPrice":106.16,"preClose":105.83,"latestTime":"09:29 EDT","volume":82905,"amount":8819559.08655,"timestamp":1789046976244,"change":0.3299999999999983,"changeRate":0.0031182084475101417},"postHourTrading":{"tag":"盘后","latestPrice":105.83,"preClose":105.83,"latestTime":"19:59 EDT","volume":1802798,"amount":190789242.298701,"timestamp":1788998371487,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":106.19000244140625,"preClose":105.83000183105469,"latestTime":"20260910 04:00 EDT","volume":8672,"amount":919877,"timestamp":1789027202095,"change":0.3600006103515625,"changeRate":0.0034016876511658925},"impliedVol":0.2471,"impliedVolPercentile":0.1753},{"symbol":"FE","nameCN":"FirstEnergy","changeRate":0.001298,"change":0.06,"latestPrice":46.27,"close":46.27,"volume":1927749,"market":"US","high":46.685,"low":46.005,"preClose":46.21,"open":46.37,"turnoverRate":0.003525,"peRate":24.731214,"amplitude":0.014715,"marketValue":26728585229.85,"askSize":235,"bidSize":225,"askPrice":46.28,"bidPrice":46.27,"week52High":52.34,"week52Low":42.97,"changeRate5Day":-0.000432,"changeRate20Day":-0.015741,"changeRate60Day":-0.022602,"changeRateWTD":-0.010691,"changeRateMTD":0.00894,"changeRateQTD":-0.026714,"changeRateYTD":0.033505,"amount":89220964.554142,"eps":1.870915,"lyrEps":1.76,"lyrPeRate":26.289773,"pbRate":2.066377,"volumeRatio":0.553503,"committee":-0.021739,"roa":0.036816,"roe":0.094905,"changeRate5Min":-0.000432,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8001,"divideRate":0.038904,"floatMarketCap":25301778153.890003,"shortable":3,"shares":577665555,"floatShares":546829007,"preHourTrading":{"tag":"盘前","latestPrice":46.31,"preClose":46.21,"latestTime":"09:25 EDT","volume":621,"amount":28954.26783,"timestamp":1789046700028,"change":0.10000000000000142,"changeRate":0.00216403375892667},"postHourTrading":{"tag":"盘后","latestPrice":46.21,"preClose":46.21,"latestTime":"19:43 EDT","volume":196529,"amount":9081641.8227,"timestamp":1788997427554,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":46.209999084472656,"preClose":46.209999084472656,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2407,"impliedVolPercentile":0.741},{"symbol":"VDC","nameCN":"Vanguard Consumer Staples ETF","changeRate":0.001249,"change":0.28,"latestPrice":224.39,"close":224.39,"volume":112415,"market":"US","high":225.79,"low":224.165,"preClose":224.11,"open":225.23,"turnoverRate":0.003277,"peRate":15.316724,"amplitude":0.007251,"marketValue":7697552872.11,"askSize":100,"bidSize":100,"askPrice":224.41,"bidPrice":224.31,"week52High":244.33,"week52Low":205.45,"changeRate5Day":-0.026972,"changeRate20Day":-0.029035,"changeRate60Day":-0.030629,"changeRateWTD":-0.017299,"changeRateMTD":-0.022521,"changeRateQTD":-0.004878,"changeRateYTD":0.062251,"amount":25245577.698135,"eps":14.65,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.220886,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000379,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.796,"divideRate":0.021374,"floatMarketCap":7697552872.11,"shortable":3,"shares":34304349,"floatShares":34304349,"preHourTrading":{"tag":"盘前","latestPrice":225.4847,"preClose":224.11,"latestTime":"09:29 EDT","volume":34,"amount":7641.63906,"timestamp":1789046998215,"change":1.37469999999999,"changeRate":0.006134041318995091},"postHourTrading":{"tag":"盘后","latestPrice":224.11,"preClose":224.11,"latestTime":"19:55 EDT","volume":106,"amount":23734.979,"timestamp":1788998125715,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":224.11000061035156,"preClose":224.11000061035156,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.1768,"impliedVolPercentile":0.9801},{"symbol":"PEG","nameCN":"Public Service Enterprise Group Inc","changeRate":0.00124,"change":0.09,"latestPrice":72.69,"close":72.69,"volume":1093257,"market":"US","high":73.26,"low":72.25,"preClose":72.6,"open":72.91,"turnoverRate":0.002198,"peRate":18.078999,"amplitude":0.013912,"marketValue":36283502515.44,"askSize":133,"bidSize":90,"askPrice":72.7,"bidPrice":72.69,"week52High":87.63,"week52Low":72.08,"changeRate5Day":-0.008592,"changeRate20Day":-0.041914,"changeRate60Day":-0.093075,"changeRateWTD":-0.013704,"changeRateMTD":-0.008728,"changeRateQTD":-0.104362,"changeRateYTD":-0.09477,"amount":79349779.468048,"eps":4.020687,"lyrEps":4.22,"lyrPeRate":17.225118,"pbRate":2.093802,"volumeRatio":0.503799,"committee":-0.192825,"roa":0.032382,"roe":0.118352,"changeRate5Min":0.000136,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6,"divideRate":0.035768,"floatMarketCap":36157870643.88,"shortable":3,"shares":499153976,"floatShares":497425652,"preHourTrading":{"tag":"盘前","latestPrice":72.82,"preClose":72.6,"latestTime":"09:29 EDT","volume":135,"amount":9834.1398,"timestamp":1789046999291,"change":0.21999999999999886,"changeRate":0.0030303030303030147},"postHourTrading":{"tag":"盘后","latestPrice":72.6,"preClose":72.6,"latestTime":"19:30 EDT","volume":201989,"amount":14664394.15,"timestamp":1788996629494,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":72.5999984741211,"preClose":72.5999984741211,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2243,"impliedVolPercentile":0.1833},{"symbol":"CB","nameCN":"Chubb","changeRate":0.001185,"change":0.4,"latestPrice":338.02,"close":338.02,"volume":493636,"market":"US","high":342.9,"low":337.24,"preClose":337.62,"open":339.85,"turnoverRate":0.00141,"peRate":11.93542,"amplitude":0.016764,"marketValue":130352021242.98,"askSize":110,"bidSize":18,"askPrice":338.1,"bidPrice":338.02,"week52High":365.91,"week52Low":265.3,"changeRate5Day":-0.004125,"changeRate20Day":-0.015466,"changeRate60Day":0.033858,"changeRateWTD":-0.010451,"changeRateMTD":-0.001713,"changeRateQTD":-0.007983,"changeRateYTD":0.082981,"amount":167162175.582886,"eps":28.320745,"lyrEps":25.68,"lyrPeRate":13.162773,"pbRate":1.729449,"volumeRatio":0.371303,"committee":-0.71875,"roa":0.033579,"roe":0.148223,"changeRate5Min":-0.000059,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.93,"divideRate":0.011627,"floatMarketCap":118307000000,"shortable":3,"shares":385634049,"floatShares":350000000,"preHourTrading":{"tag":"盘前","latestPrice":338.8775,"preClose":337.62,"latestTime":"09:18 EDT","volume":168,"amount":56955.3012,"timestamp":1789046322947,"change":1.2574999999999932,"changeRate":0.0037246016231265717},"postHourTrading":{"tag":"盘后","latestPrice":334.9965,"preClose":337.62,"latestTime":"19:50 EDT","volume":95884,"amount":32371532.0825,"timestamp":1788997853929,"change":-2.6234999999999786,"changeRate":-0.007770570463835017},"overnightTrading":{"tag":"夜盘","latestPrice":338.3999938964844,"preClose":337.6199951171875,"latestTime":"20260910 04:00 EDT","volume":101,"amount":34168,"timestamp":1789027201895,"change":0.779998779296875,"changeRate":0.0023102860925821008},"impliedVol":0.2096,"impliedVolPercentile":0.4741},{"symbol":"CL","nameCN":"Colgate-Palmolive","changeRate":0.001136,"change":0.1,"latestPrice":88.13,"close":88.13,"volume":1590560,"market":"US","high":88.82,"low":87.825,"preClose":88.03,"open":88.08,"turnoverRate":0.002126,"peRate":34.775012,"amplitude":0.011303,"marketValue":70254841419.77,"askSize":4,"bidSize":83,"askPrice":88.13,"bidPrice":88.12,"week52High":99.33,"week52Low":74.545,"changeRate5Day":-0.021865,"changeRate20Day":-0.045386,"changeRate60Day":-0.027048,"changeRateWTD":-0.00721,"changeRateMTD":-0.018815,"changeRateQTD":-0.038722,"changeRateYTD":0.115287,"amount":140295651.087646,"eps":2.534291,"lyrEps":2.636329,"lyrPeRate":33.42906,"pbRate":297.690006,"volumeRatio":0.477152,"committee":0.908046,"roa":0.158384,"roe":2.673671,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0908,"divideRate":0.023724,"floatMarketCap":65921240000,"shortable":3,"shares":797172829,"floatShares":748000000,"preHourTrading":{"tag":"盘前","latestPrice":88.27,"preClose":88.03,"latestTime":"09:14 EDT","volume":150,"amount":13221.3,"timestamp":1789046066201,"change":0.23999999999999488,"changeRate":0.002726343292059467},"postHourTrading":{"tag":"盘后","latestPrice":88.03,"preClose":88.03,"latestTime":"19:46 EDT","volume":613319,"amount":53990466.27,"timestamp":1788997600314,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":88.16999816894531,"preClose":88.02999877929688,"latestTime":"20260910 04:00 EDT","volume":30,"amount":2645,"timestamp":1789027202027,"change":0.1399993896484375,"changeRate":0.0015903600089718839},"impliedVol":0.2261,"impliedVolPercentile":0.2869},{"symbol":"SYY","nameCN":"Sysco","changeRate":0.001042,"change":0.085,"latestPrice":81.655,"close":81.655,"volume":1579042,"market":"US","high":82.42,"low":81.22,"preClose":81.57,"open":81.87,"turnoverRate":0.003317,"peRate":22.310109,"amplitude":0.014711,"marketValue":39101399527.68,"askSize":13,"bidSize":105,"askPrice":81.66,"bidPrice":81.64,"week52High":91.845,"week52Low":68.19,"changeRate5Day":-0.001284,"changeRate20Day":-0.035837,"changeRate60Day":0.024658,"changeRateWTD":0.02005,"changeRateMTD":0.007092,"changeRateQTD":-0.023032,"changeRateYTD":0.108088,"amount":128931082.712097,"eps":3.66,"lyrEps":3.66,"lyrPeRate":22.310109,"pbRate":14.666691,"volumeRatio":0.672008,"committee":0.779661,"roa":0.079684,"roe":0.776917,"changeRate5Min":0.000674,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.1698,"divideRate":0.026573,"floatMarketCap":38872970155.11,"shortable":3,"shares":478861056,"floatShares":476063562,"preHourTrading":{"tag":"盘前","latestPrice":82,"preClose":81.57,"latestTime":"09:20 EDT","volume":687,"amount":56345.950365,"timestamp":1789046452385,"change":0.4300000000000068,"changeRate":0.00527154591148715},"postHourTrading":{"tag":"盘后","latestPrice":81.58,"preClose":81.57,"latestTime":"19:52 EDT","volume":199225,"amount":16249186.41,"timestamp":1788997932809,"change":0.010000000000005116,"changeRate":0.00012259409096487822},"overnightTrading":{"tag":"夜盘","latestPrice":81.58000183105469,"preClose":81.56999969482422,"latestTime":"20260910 04:00 EDT","volume":2,"amount":163,"timestamp":1789027202059,"change":0.01000213623046875,"changeRate":0.00012262028034681243},"impliedVol":0.2301,"impliedVolPercentile":0.4422},{"symbol":"MTCH","nameCN":"Match","changeRate":0.000724,"change":0.03,"latestPrice":41.46,"close":41.46,"volume":853052,"market":"US","high":41.75,"low":41.24,"preClose":41.43,"open":41.42,"turnoverRate":0.003744,"peRate":14.661315,"amplitude":0.01231,"marketValue":9517184460,"askSize":12,"bidSize":289,"askPrice":41.47,"bidPrice":41.45,"week52High":43.47,"week52Low":28.81,"changeRate5Day":-0.023091,"changeRate20Day":0.133406,"changeRate60Day":0.153589,"changeRateWTD":-0.009556,"changeRateMTD":0.019926,"changeRateQTD":0.089619,"changeRateYTD":0.283989,"amount":35370109.159897,"eps":2.82785,"lyrEps":2.38,"lyrPeRate":17.420168,"pbRate":-40.14758,"volumeRatio":0.367801,"committee":0.803279,"roa":0.173614,"roe":0.499163,"changeRate5Min":0.000483,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.78,"divideRate":0.018813,"floatMarketCap":9445900747.98,"shortable":3,"shares":229551000,"floatShares":227831663,"preHourTrading":{"tag":"盘前","latestPrice":41.1,"preClose":41.43,"latestTime":"08:46 EDT","volume":144,"amount":5961.98016,"timestamp":1789044410187,"change":-0.3299999999999983,"changeRate":-0.007965242577842101},"postHourTrading":{"tag":"盘后","latestPrice":41.46,"preClose":41.43,"latestTime":"19:31 EDT","volume":114996,"amount":4762739.8529,"timestamp":1788996672805,"change":0.030000000000001137,"changeRate":0.0007241129616220405},"overnightTrading":{"tag":"夜盘","latestPrice":41.43000030517578,"preClose":41.43000030517578,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.314,"impliedVolPercentile":0.1594},{"symbol":"ZTO","nameCN":"ZTO Express Inc.","changeRate":0.000724,"change":0.015,"latestPrice":20.735,"close":20.735,"volume":1292161,"market":"US","high":21.11,"low":20.701,"preClose":20.72,"open":20.96,"turnoverRate":0.003446,"peRate":10.968526,"amplitude":0.019739,"marketValue":15829739835.91,"askSize":410,"bidSize":214,"askPrice":20.74,"bidPrice":20.73,"week52High":26.2,"week52Low":18.11,"changeRate5Day":-0.010735,"changeRate20Day":-0.103933,"changeRate60Day":-0.09375,"changeRateWTD":-0.010263,"changeRateMTD":-0.020548,"changeRateQTD":-0.073503,"changeRateYTD":-0.00742,"amount":26945757.023905,"eps":1.890409,"lyrEps":1.599851,"lyrPeRate":12.960582,"pbRate":0.248703,"volumeRatio":0.953829,"committee":-0.314103,"roa":0.073782,"roe":0.162773,"changeRate5Min":0.000483,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.69,"divideRate":0.033277,"floatMarketCap":7775625000,"shortable":3,"shares":763430906,"floatShares":375000000,"preHourTrading":{"tag":"盘前","latestPrice":20.99,"preClose":20.72,"latestTime":"09:27 EDT","volume":24,"amount":503.631504,"timestamp":1789046846620,"change":0.2699999999999996,"changeRate":0.013030888030888012},"postHourTrading":{"tag":"盘后","latestPrice":20.72,"preClose":20.72,"latestTime":"19:30 EDT","volume":101712,"amount":2107471.18,"timestamp":1788996609778,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":20.860000610351562,"preClose":20.719999313354492,"latestTime":"20260910 04:00 EDT","volume":648,"amount":13445,"timestamp":1789027202095,"change":0.1400012969970703,"changeRate":0.006756819577056473},"impliedVol":0.1735,"impliedVolPercentile":0.012},{"symbol":"DKNG","nameCN":"DraftKings Inc.","changeRate":0.000634,"change":0.015,"latestPrice":23.675,"close":23.675,"volume":3932791,"market":"US","high":23.988,"low":23.41,"preClose":23.66,"open":23.615,"turnoverRate":0.008113,"peRate":0,"amplitude":0.024429,"marketValue":11753928930.925,"askSize":1849,"bidSize":639,"askPrice":23.68,"bidPrice":23.67,"week52High":46.32,"week52Low":20.46,"changeRate5Day":-0.022098,"changeRate20Day":-0.071933,"changeRate60Day":-0.177666,"changeRateWTD":-0.013953,"changeRateMTD":-0.025319,"changeRateQTD":-0.062747,"changeRateYTD":-0.312972,"amount":93176417.26959,"eps":-0.3376,"lyrEps":-0.008132,"lyrPeRate":0,"pbRate":20.641642,"volumeRatio":0.606147,"committee":-0.486334,"roa":-0.024173,"roe":-0.211394,"changeRate5Min":0.000211,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11476242346.375,"shortable":3,"shares":496470071,"floatShares":484740965,"preHourTrading":{"tag":"盘前","latestPrice":23.64,"preClose":23.66,"latestTime":"09:29 EDT","volume":21045,"amount":497176.55025,"timestamp":1789046999999,"change":-0.019999999999999574,"changeRate":-0.0008453085376162119},"postHourTrading":{"tag":"盘后","latestPrice":23.69,"preClose":23.66,"latestTime":"19:58 EDT","volume":585908,"amount":13862934.8233,"timestamp":1788998295171,"change":0.030000000000001137,"changeRate":0.0012679628064243928},"overnightTrading":{"tag":"夜盘","latestPrice":23.690000534057617,"preClose":23.65999984741211,"latestTime":"20260910 04:00 EDT","volume":232,"amount":5520,"timestamp":1789027202156,"change":0.030000686645507812,"changeRate":0.0012679918359673715},"impliedVol":0.5524,"impliedVolPercentile":0.3347},{"symbol":"FLOT","nameCN":"iShares Floating Rate Bond ETF","changeRate":0.000589,"change":0.03,"latestPrice":50.94,"close":50.94,"volume":1276238,"market":"US","high":50.94,"low":50.92,"preClose":50.91,"open":50.93,"turnoverRate":0.006072,"peRate":0,"amplitude":0.000393,"marketValue":10707588000,"askSize":5900,"bidSize":2900,"askPrice":50.94,"bidPrice":50.93,"week52High":51.09,"week52Low":50.67,"changeRate5Day":0.000983,"changeRate20Day":0.000196,"changeRate60Day":-0.000981,"changeRateWTD":0.000786,"changeRateMTD":-0.002155,"changeRateQTD":-0.002155,"changeRateYTD":0.001573,"amount":65005836.656502,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.730188,"committee":-0.340909,"roa":0,"roe":0,"changeRate5Min":0.000002,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.2099,"divideRate":0.043382,"floatMarketCap":10707588000,"shortable":3,"shares":210200000,"floatShares":210200000,"preHourTrading":{"tag":"盘前","latestPrice":50.9101,"preClose":50.91,"latestTime":"09:06 EDT","volume":3334,"amount":169733.963338,"timestamp":1789045569881,"change":0.00010000000000331966,"changeRate":0.000001964250638446664},"postHourTrading":{"tag":"盘后","latestPrice":50.914,"preClose":50.91,"latestTime":"19:30 EDT","volume":790,"amount":40223.0142,"timestamp":1788996609501,"change":0.0040000000000048885,"changeRate":0.00007857002553535432},"overnightTrading":{"tag":"夜盘","latestPrice":50.939998626708984,"preClose":50.90999984741211,"latestTime":"20260910 04:00 EDT","volume":239,"amount":12176,"timestamp":1789027202055,"change":0.029998779296875,"changeRate":0.0005892512156116205},"impliedVol":0.1979,"impliedVolPercentile":0.9643},{"symbol":"GEN","nameCN":"GEN DIGITAL INC","changeRate":0.000504,"change":0.015,"latestPrice":29.775,"close":29.775,"volume":2849528,"market":"US","high":30.23,"low":29.6,"preClose":29.76,"open":29.88,"turnoverRate":0.00629,"peRate":17.377222,"amplitude":0.021169,"marketValue":17822632110.375,"askSize":414,"bidSize":680,"askPrice":29.78,"bidPrice":29.77,"week52High":31.6457,"week52Low":17.78,"changeRate5Day":-0.028548,"changeRate20Day":0.03963,"changeRate60Day":0.219787,"changeRateWTD":-0.028548,"changeRateMTD":-0.039516,"changeRateQTD":0.196264,"changeRateYTD":0.095072,"amount":85134964.472382,"eps":1.71345,"lyrEps":1.57,"lyrPeRate":18.964968,"pbRate":6.710328,"volumeRatio":0.778232,"committee":0.243144,"roa":0.084911,"roe":0.419438,"changeRate5Min":0.000336,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5,"divideRate":0.016793,"floatMarketCap":13488075000,"shortable":3,"shares":598577065,"floatShares":453000000,"preHourTrading":{"tag":"盘前","latestPrice":30.05,"preClose":29.76,"latestTime":"09:27 EDT","volume":3053,"amount":90938.85616,"timestamp":1789046860064,"change":0.28999999999999915,"changeRate":0.009744623655913949},"postHourTrading":{"tag":"盘后","latestPrice":29.76,"preClose":29.76,"latestTime":"19:30 EDT","volume":408081,"amount":12144492.36,"timestamp":1788996609012,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":29.760000228881836,"preClose":29.760000228881836,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3551,"impliedVolPercentile":0.4263},{"symbol":"USFR","nameCN":"WisdomTree Floating Rate Treasury Fund","changeRate":0.000397,"change":0.02,"latestPrice":50.43,"close":50.43,"volume":3326564,"market":"US","high":50.43,"low":50.42,"preClose":50.41,"open":50.43,"turnoverRate":0.008903,"peRate":0,"amplitude":0.000198,"marketValue":18843547725,"askSize":142935,"bidSize":153534,"askPrice":50.43,"bidPrice":50.42,"week52High":50.51,"week52Low":50.23,"changeRate5Day":0.000992,"changeRate20Day":-0.000198,"changeRate60Day":0.000198,"changeRateWTD":0.000794,"changeRateMTD":0.000992,"changeRateQTD":0.001589,"changeRateYTD":0.002186,"amount":167743738.359207,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.848583,"committee":0.035751,"roa":0,"roe":0,"changeRate5Min":0.000099,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8904,"divideRate":0.037486,"floatMarketCap":18843547725,"shortable":3,"shares":373657500,"floatShares":373657500,"preHourTrading":{"tag":"盘前","latestPrice":50.4233,"preClose":50.41,"latestTime":"09:26 EDT","volume":34273,"amount":1728231.036574,"timestamp":1789046760238,"change":0.013300000000000978,"changeRate":0.00026383654036899384},"postHourTrading":{"tag":"盘后","latestPrice":50.41,"preClose":50.41,"latestTime":"19:56 EDT","volume":42559,"amount":2145627.7781,"timestamp":1788998174017,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":50.41999816894531,"preClose":50.40999984741211,"latestTime":"20260910 04:00 EDT","volume":234,"amount":11798,"timestamp":1789027202034,"change":0.009998321533203125,"changeRate":0.0001983400429174254},"impliedVol":0.1038,"impliedVolPercentile":0.8765},{"symbol":"TRGP","nameCN":"Targa Resources","changeRate":0.000378,"change":0.11,"latestPrice":291.49,"close":291.49,"volume":356237,"market":"US","high":296.01,"low":289.5,"preClose":291.38,"open":292.202,"turnoverRate":0.001684,"peRate":27.857687,"amplitude":0.022342,"marketValue":62570824820.36,"askSize":100,"bidSize":10,"askPrice":291.71,"bidPrice":291.42,"week52High":307.94,"week52Low":144.14,"changeRate5Day":-0.006713,"changeRate20Day":0.084937,"changeRate60Day":0.111158,"changeRateWTD":0.004965,"changeRateMTD":-0.007356,"changeRateQTD":0.087081,"changeRateYTD":0.579892,"amount":103798697.204376,"eps":10.463539,"lyrEps":8.49,"lyrPeRate":34.333333,"pbRate":17.112218,"volumeRatio":0.560485,"committee":-0.818182,"roa":0.092368,"roe":0.708395,"changeRate5Min":0.001477,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.5,"divideRate":0.015438,"floatMarketCap":61656984432.020004,"shortable":3,"shares":214658564,"floatShares":211523498,"preHourTrading":{"tag":"盘前","latestPrice":297,"preClose":291.38,"latestTime":"08:54 EDT","volume":30,"amount":8818.6011,"timestamp":1789044879470,"change":5.6200000000000045,"changeRate":0.019287528313542468},"postHourTrading":{"tag":"盘后","latestPrice":291.38,"preClose":291.38,"latestTime":"19:58 EDT","volume":47845,"amount":13941107.992,"timestamp":1788998281298,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":291.3800048828125,"preClose":291.3800048828125,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3414,"impliedVolPercentile":0.6494},{"symbol":"IVZ","nameCN":"Invesco","changeRate":0.000365,"change":0.0117,"latestPrice":32.1017,"close":32.1017,"volume":1412973,"market":"US","high":32.41,"low":31.6298,"preClose":32.09,"open":31.6298,"turnoverRate":0.003969,"peRate":0,"amplitude":0.024313,"marketValue":14172900550,"askSize":76,"bidSize":113,"askPrice":32.11,"bidPrice":32.1,"week52High":33.66,"week52Low":20.67,"changeRate5Day":0.012033,"changeRate20Day":0.017809,"changeRate60Day":0.103151,"changeRateWTD":-0.02928,"changeRateMTD":-0.020692,"changeRateQTD":0.216434,"changeRateYTD":0.221991,"amount":45473465.608807,"eps":-0.686894,"lyrEps":-1.604728,"lyrPeRate":0,"pbRate":1.422782,"volumeRatio":0.645883,"committee":0.195767,"roa":0.029147,"roe":-0.005733,"changeRate5Min":0.000053,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.85,"divideRate":0.026478,"floatMarketCap":11428205200,"shortable":3,"shares":441500000,"floatShares":356000000,"preHourTrading":{"tag":"盘前","latestPrice":32.09,"preClose":32.09,"latestTime":"08:34 EDT","volume":23,"amount":736.447212,"timestamp":1789043690869,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":32.09,"preClose":32.09,"latestTime":"19:48 EDT","volume":421519,"amount":13526544.628,"timestamp":1788997701239,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":32.09000015258789,"preClose":32.09000015258789,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3787,"impliedVolPercentile":0.3068}]}}}