US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,038.38

-11.6172-0.57%

Number of Gainers:239

Number of Losers:769

Number of Flat:16

PE:- -

High:2,050.14

Open:2,050.14

Low:2,034.03

Close:2,050.01

Volume:3.06B

Turnover:379.18B

Market Cap:94.98T

Float Cap:88.87T

Loading ...

Constituent

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

First Trust Enhanced Short Maturity ETF US FTSM	59.7073	-0.02%	-0.0127	650.77K	38.86M	6.54B
iShares Ultra Short-Term Bond Active ETF US ICSH	50.3963	-0.03%	-0.0137	807.33K	40.69M	8.65B
iShares Select Dividend ETF US DVY	161.86	-0.03%	-0.0500	107.33K	17.38M	23.57B
Netflix US NFLX	76.005	-0.03%	-0.0250	11.97M	907.92M	316.48B
SPDR S&P Regional Banking ETF US KRE	73.425	-0.03%	-0.0250	7.56M	553.26M	4.15B
Bio-Techne US TECH	72.225	-0.03%	-0.0250	1.64M	118.50M	11.33B
Kimberly-Clark US KMB	98.665	-0.04%	-0.0350	5.29M	523.65M	32.75B
MarketAxess US MKTX	163.2	-0.04%	-0.0600	497.31K	81.17M	5.74B
Loews US L	108.64	-0.04%	-0.0400	212.20K	23.04M	22.21B
U.S. Bancorp US USB	62.085	-0.04%	-0.0250	1.86M	115.24M	96.51B
TransDigm US TDG	1125.19	-0.04%	-0.4900	202.85K	229.27M	62.20B
Johnson & Johnson US JNJ	266.96	-0.04%	-0.1200	2.16M	579.18M	643.19B
Invesco US IVZ	32.075	-0.05%	-0.0150	1.43M	45.95M	14.16B
Garmin US GRMN	272.05	-0.05%	-0.1300	175.66K	47.82M	52.32B
Invesco Senior Loan ETF US BKLN	20.58	-0.05%	-0.0100	4.75M	97.67M	6.74B
Medpace US MEDP	586	-0.05%	-0.3000	81.17K	47.37M	16.36B
CVS Health US CVS	95.33	-0.05%	-0.0500	1.75M	166.84M	122.18B
Microsoft US MSFT	491.375	-0.06%	-0.2750	7.99M	3.92B	3.65T
RTX Corp US RTX	197.4373	-0.06%	-0.1127	1.18M	233.87M	266.10B
Citizens US CFG	69.325	-0.06%	-0.0450	1.34M	92.67M	29.30B

1 ...12 13 14 15 16 ...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=14"},"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":2038.3936,"timestamp":1789064613422,"preClose":2050.0107,"halted":0,"volume":3057723035,"delay":0,"changeRate":-0.005667,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-11.617188,"latestTime":"09-10 14:23:33 EDT","open":2050.1375,"high":2050.1375,"low":2034.0338,"amount":379177546249.1838,"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":0.00513,"increases":237,"decrements":774,"flats":6,"marketCap":94982076603256,"floatMarketCap":88874066200896.5},"@#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":2038.3835,"volume":3057745407,"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":0.00513,"peRate":25.307875,"marketCap":94982076603256,"floatMarketCap":88874066200896.5,"timestamp":1789064613783,"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":239,"down":769,"flat":16},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:13,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"FTSM","nameCN":"First Trust Enhanced Short Maturity ETF","changeRate":-0.000213,"change":-0.0127,"latestPrice":59.7073,"close":59.7073,"volume":650772,"market":"US","high":59.73,"low":59.7,"preClose":59.72,"open":59.73,"turnoverRate":0.005938,"peRate":0,"amplitude":0.000502,"marketValue":6543903600.7852,"askSize":8143,"bidSize":4500,"askPrice":59.71,"bidPrice":59.7,"week52High":60.91,"week52Low":59.67,"changeRate5Day":0.000457,"changeRate20Day":-0.001884,"changeRate60Day":-0.002703,"changeRateWTD":-0.000213,"changeRateMTD":0.000457,"changeRateQTD":-0.00038,"changeRateYTD":-0.003716,"amount":38856858.222244,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.522468,"committee":-0.288144,"roa":0,"roe":0,"changeRate5Min":-0.000015,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4477,"divideRate":0.040995,"floatMarketCap":6543903600.785199,"shortable":3,"shares":109599724,"floatShares":109599724,"preHourTrading":{"tag":"盘前","latestPrice":59.72,"preClose":59.72,"latestTime":"08:05 EDT","volume":9,"amount":537.48,"timestamp":1789041915422,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":59.72,"preClose":59.72,"latestTime":"19:30 EDT","volume":664,"amount":39660.5707,"timestamp":1788996604706,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":59.720001220703125,"preClose":59.720001220703125,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.1472,"impliedVolPercentile":0.994},{"symbol":"ICSH","nameCN":"iShares Ultra Short-Term Bond Active ETF","changeRate":-0.000272,"change":-0.0137,"latestPrice":50.3963,"close":50.3963,"volume":807326,"market":"US","high":50.408,"low":50.39,"preClose":50.41,"open":50.408,"turnoverRate":0.004706,"peRate":0,"amplitude":0.000357,"marketValue":8645485265,"askSize":14900,"bidSize":9221,"askPrice":50.4,"bidPrice":50.39,"week52High":50.77,"week52Low":50.38,"changeRate5Day":-0.000073,"changeRate20Day":-0.001856,"changeRate60Day":-0.002449,"changeRateWTD":-0.00047,"changeRateMTD":-0.003041,"changeRateQTD":-0.003632,"changeRateYTD":-0.003632,"amount":40685659.174912,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.66726,"committee":-0.235438,"roa":0,"roe":0,"changeRate5Min":0.000026,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.1021,"divideRate":0.041711,"floatMarketCap":8645485265,"shortable":3,"shares":171550000,"floatShares":171550000,"preHourTrading":{"tag":"盘前","latestPrice":50.4,"preClose":50.41,"latestTime":"09:12 EDT","volume":7362,"amount":371115.077652,"timestamp":1789045954023,"change":-0.00999999999999801,"changeRate":-0.00019837333862324956},"postHourTrading":{"tag":"盘后","latestPrice":50.42,"preClose":50.41,"latestTime":"19:30 EDT","volume":68764,"amount":3466948.2434,"timestamp":1788996609584,"change":0.010000000000005116,"changeRate":0.00019837333862339054},"overnightTrading":{"tag":"夜盘","latestPrice":50.41999816894531,"preClose":50.40999984741211,"latestTime":"20260910 04:00 EDT","volume":7,"amount":353,"timestamp":1789027202044,"change":0.009998321533203125,"changeRate":0.0001983400429174254},"impliedVol":0.052,"impliedVolPercentile":0.1275},{"symbol":"DVY","nameCN":"iShares Select Dividend ETF","changeRate":-0.000309,"change":-0.05,"latestPrice":161.86,"close":161.86,"volume":107326,"market":"US","high":162.45,"low":161.655,"preClose":161.91,"open":162.39,"turnoverRate":0.000737,"peRate":11.616314,"amplitude":0.00491,"marketValue":23574909000,"askSize":12,"bidSize":480,"askPrice":161.88,"bidPrice":161.84,"week52High":167.06,"week52Low":137.16,"changeRate5Day":-0.012989,"changeRate20Day":-0.00742,"changeRate60Day":0.035904,"changeRateWTD":-0.014551,"changeRateMTD":-0.003938,"changeRateQTD":0.035573,"changeRateYTD":0.146805,"amount":17380762.466248,"eps":13.933852,"lyrEps":32.066055,"lyrPeRate":5.047705,"pbRate":1.031432,"volumeRatio":0.425602,"committee":0.24031,"roa":0.023567,"roe":0.225371,"changeRate5Min":0.000185,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.2621,"divideRate":0.03251,"floatMarketCap":23574909000.000004,"shortable":3,"shares":145650000,"floatShares":145650000,"preHourTrading":{"tag":"盘前","latestPrice":161.91,"preClose":161.91,"latestTime":"08:13 EDT","volume":3,"amount":486.02001,"timestamp":1789042412024,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":161.41,"preClose":161.91,"latestTime":"19:30 EDT","volume":1331,"amount":214850.71,"timestamp":1788996609041,"change":-0.5,"changeRate":-0.003088135383855228},"overnightTrading":{"tag":"夜盘","latestPrice":161.91000366210938,"preClose":161.91000366210938,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.1267,"impliedVolPercentile":0.3904},{"symbol":"NFLX","nameCN":"Netflix","changeRate":-0.000329,"change":-0.025,"latestPrice":76.005,"close":76.005,"volume":11968138,"market":"US","high":76.3,"low":75.03,"preClose":76.03,"open":75.282,"turnoverRate":0.002894,"peRate":23.944653,"amplitude":0.016704,"marketValue":316480235074.38,"askSize":458,"bidSize":795,"askPrice":76.01,"bidPrice":75.99,"week52High":125.3445,"week52Low":65.08,"changeRate5Day":-0.081289,"changeRate20Day":0.024188,"changeRate60Day":-0.069365,"changeRateWTD":-0.02869,"changeRateMTD":-0.062246,"changeRateQTD":0.064496,"changeRateYTD":-0.189366,"amount":907917930.766815,"eps":3.174195,"lyrEps":2.53,"lyrPeRate":30.041502,"pbRate":10.496143,"volumeRatio":0.555422,"committee":0.130104,"roa":0.160852,"roe":0.495414,"changeRate5Min":0.000724,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":314280675000,"shortable":3,"shares":4163939676,"floatShares":4135000000,"preHourTrading":{"tag":"盘前","latestPrice":75.39,"preClose":76.03,"latestTime":"09:29 EDT","volume":223778,"amount":16965742.49668,"timestamp":1789046999999,"change":-0.6400000000000006,"changeRate":-0.008417729843482843},"postHourTrading":{"tag":"盘后","latestPrice":76.2999,"preClose":76.03,"latestTime":"19:59 EDT","volume":906154,"amount":68917812.908034,"timestamp":1788998389142,"change":0.2698999999999927,"changeRate":0.003549914507431181},"overnightTrading":{"tag":"夜盘","latestPrice":76.47000122070312,"preClose":76.02999877929688,"latestTime":"20260910 04:00 EDT","volume":24388,"amount":1863499,"timestamp":1789027202094,"change":0.44000244140625,"changeRate":0.005787221471402464},"impliedVol":0.3642,"impliedVolPercentile":0.3865},{"symbol":"KRE","nameCN":"SPDR S&P Regional Banking ETF","changeRate":-0.00034,"change":-0.025,"latestPrice":73.425,"close":73.425,"volume":7564262,"market":"US","high":73.4619,"low":72.63,"preClose":73.45,"open":73.26,"turnoverRate":0.133875,"peRate":0,"amplitude":0.011326,"marketValue":4148703405,"askSize":552,"bidSize":542,"askPrice":73.44,"bidPrice":73.43,"week52High":78.35,"week52Low":57.5517,"changeRate5Day":-0.010978,"changeRate20Day":-0.051111,"changeRate60Day":0.016544,"changeRateWTD":-0.024512,"changeRateMTD":-0.001835,"changeRateQTD":-0.019038,"changeRateYTD":0.132927,"amount":553260448.285446,"eps":-0.72132,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.857898,"committee":0.340896,"roa":0,"roe":0,"changeRate5Min":0.000818,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6012,"divideRate":0.021807,"floatMarketCap":4148703405,"shortable":3,"shares":56502600,"floatShares":56502600,"preHourTrading":{"tag":"盘前","latestPrice":73.32,"preClose":73.45,"latestTime":"09:29 EDT","volume":27196,"amount":1989831.78264,"timestamp":1789046999999,"change":-0.13000000000000966,"changeRate":-0.0017699115044249104},"postHourTrading":{"tag":"盘后","latestPrice":73.46,"preClose":73.45,"latestTime":"19:59 EDT","volume":69828,"amount":5125099.2731,"timestamp":1788998372330,"change":0.009999999999990905,"changeRate":0.00013614703880178222},"overnightTrading":{"tag":"夜盘","latestPrice":73.44999694824219,"preClose":73.44999694824219,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2578,"impliedVolPercentile":0.2231},{"symbol":"TECH","nameCN":"Bio-Techne","changeRate":-0.000346,"change":-0.025,"latestPrice":72.225,"close":72.225,"volume":1639845,"market":"US","high":72.325,"low":72.21,"preClose":72.25,"open":72.26,"turnoverRate":0.010524,"peRate":62.262933,"amplitude":0.001592,"marketValue":11326197239.55,"askSize":2268,"bidSize":1933,"askPrice":72.23,"bidPrice":72.22,"week52High":72.62,"week52Low":43.195,"changeRate5Day":-0.001037,"changeRate20Day":-0.000069,"changeRate60Day":0.285829,"changeRateWTD":-0.00283,"changeRateMTD":-0.001175,"changeRateQTD":0.022293,"changeRateYTD":0.228107,"amount":118504874.225006,"eps":1.16,"lyrEps":1.16,"lyrPeRate":62.262931,"pbRate":5.372396,"volumeRatio":1.075924,"committee":-0.121563,"roa":0.066707,"roe":0.09032,"changeRate5Min":0.000069,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.32,"divideRate":0.004431,"floatMarketCap":11253572329.724998,"shortable":3,"shares":156818238,"floatShares":155812701,"preHourTrading":{"tag":"盘前","latestPrice":72.27,"preClose":72.25,"latestTime":"09:29 EDT","volume":11638,"amount":841289.60608,"timestamp":1789046999999,"change":0.01999999999999602,"changeRate":0.00027681660899648474},"postHourTrading":{"tag":"盘后","latestPrice":72.25,"preClose":72.25,"latestTime":"19:30 EDT","volume":30825,"amount":2227098.8966,"timestamp":1788996608470,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":72.4000015258789,"preClose":72.25,"latestTime":"20260910 04:00 EDT","volume":25,"amount":1810,"timestamp":1789027201973,"change":0.15000152587890625,"changeRate":0.0020761456869052767},"impliedVol":0.1201,"impliedVolPercentile":0.1474},{"symbol":"KMB","nameCN":"Kimberly-Clark","changeRate":-0.000355,"change":-0.035,"latestPrice":98.665,"close":98.665,"volume":5294343,"market":"US","high":99.54,"low":98.46,"preClose":98.7,"open":98.725,"turnoverRate":0.016018,"peRate":16.835936,"amplitude":0.010942,"marketValue":32746234290.14,"askSize":2,"bidSize":8,"askPrice":98.68,"bidPrice":98.66,"week52High":130.02,"week52Low":92.42,"changeRate5Day":-0.097218,"changeRate20Day":-0.094235,"changeRate60Day":-0.043388,"changeRateWTD":-0.059975,"changeRateMTD":-0.086012,"changeRateQTD":-0.101166,"changeRateYTD":-0.022054,"amount":523649671.23848,"eps":5.860381,"lyrEps":6.09,"lyrPeRate":16.201149,"pbRate":18.712134,"volumeRatio":1.62869,"committee":0.6,"roa":0.101946,"roe":1.04913,"changeRate5Min":0.001624,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.08,"divideRate":0.051487,"floatMarketCap":32610458226.36,"shortable":3,"shares":331893116,"floatShares":330516984,"preHourTrading":{"tag":"盘前","latestPrice":98.61,"preClose":98.7,"latestTime":"09:29 EDT","volume":3454,"amount":342247.11972,"timestamp":1789046999999,"change":-0.09000000000000341,"changeRate":-0.0009118541033434996},"postHourTrading":{"tag":"盘后","latestPrice":99.0807,"preClose":98.7,"latestTime":"19:53 EDT","volume":241524,"amount":23841318.5383,"timestamp":1788997987754,"change":0.38069999999999027,"changeRate":0.0038571428571427583},"overnightTrading":{"tag":"夜盘","latestPrice":99.3499984741211,"preClose":98.69999694824219,"latestTime":"20260910 04:00 EDT","volume":586,"amount":58230,"timestamp":1789027202093,"change":0.6500015258789062,"changeRate":0.006585628631982268},"impliedVol":0.2654,"impliedVolPercentile":0.3506},{"symbol":"MKTX","nameCN":"MarketAxess","changeRate":-0.000368,"change":-0.06,"latestPrice":163.2,"close":163.2,"volume":497314,"market":"US","high":163.375,"low":163.15,"preClose":163.26,"open":163.32,"turnoverRate":0.016825,"peRate":19.312256,"amplitude":0.001378,"marketValue":5743479811.2,"askSize":182,"bidSize":614,"askPrice":163.2,"bidPrice":163.19,"week52High":195.965,"week52Low":108.75,"changeRate5Day":0.002272,"changeRate20Day":0.00369,"changeRate60Day":0.34876,"changeRateWTD":-0.001102,"changeRateMTD":0.003505,"changeRateQTD":0.438012,"changeRateYTD":-0.099586,"amount":81174361.456512,"eps":8.450592,"lyrEps":6.64,"lyrPeRate":24.578313,"pbRate":4.635891,"volumeRatio":0.692612,"committee":0.591011,"roa":0.101534,"roe":0.231399,"changeRate5Min":0.000092,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.08,"divideRate":0.018873,"floatMarketCap":4823881920,"shortable":3,"shares":35192891,"floatShares":29558100,"preHourTrading":{"tag":"盘前","latestPrice":163.26,"preClose":163.26,"latestTime":"07:36 EDT","volume":2,"amount":326.52,"timestamp":1789040217359,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":163.26,"preClose":163.26,"latestTime":"19:30 EDT","volume":10813,"amount":1765330.38,"timestamp":1788996609078,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":163.25999450683594,"preClose":163.25999450683594,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.0259,"impliedVolPercentile":0.008},{"symbol":"L","nameCN":"Loews","changeRate":-0.000368,"change":-0.04,"latestPrice":108.64,"close":108.64,"volume":212198,"market":"US","high":109.69,"low":108.14,"preClose":108.68,"open":109.69,"turnoverRate":0.001291,"peRate":13.316017,"amplitude":0.014262,"marketValue":22209027500.8,"askSize":1,"bidSize":21,"askPrice":108.65,"bidPrice":108.57,"week52High":121.01,"week52Low":95.71,"changeRate5Day":-0.002754,"changeRate20Day":-0.039689,"changeRate60Day":0.003325,"changeRateWTD":-0.006038,"changeRateMTD":0.003232,"changeRateQTD":-0.040367,"changeRateYTD":0.031621,"amount":23040324.856339,"eps":8.158596,"lyrEps":7.972262,"lyrPeRate":13.627249,"pbRate":1.161864,"volumeRatio":0.344138,"committee":0.909091,"roa":0.019088,"roe":0.093126,"changeRate5Min":0.000829,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.25,"divideRate":0.002301,"floatMarketCap":17860498131.84,"shortable":3,"shares":204427720,"floatShares":164400756,"preHourTrading":{"tag":"盘前","latestPrice":109.39,"preClose":108.68,"latestTime":"07:14 EDT","volume":2,"amount":218.78,"timestamp":1789038865699,"change":0.7099999999999937,"changeRate":0.006532940743467002},"postHourTrading":{"tag":"盘后","latestPrice":108.68,"preClose":108.68,"latestTime":"19:30 EDT","volume":43662,"amount":4743901.6952,"timestamp":1788996604207,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":108.68000030517578,"preClose":108.68000030517578,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.1905,"impliedVolPercentile":0.3227},{"symbol":"USB","nameCN":"U.S. Bancorp","changeRate":-0.000403,"change":-0.025,"latestPrice":62.085,"close":62.085,"volume":1857707,"market":"US","high":62.295,"low":61.72,"preClose":62.11,"open":61.995,"turnoverRate":0.001204,"peRate":12.392215,"amplitude":0.009258,"marketValue":96507039049.695,"askSize":685,"bidSize":223,"askPrice":62.11,"bidPrice":62.1,"week52High":66.075,"week52Low":45.02,"changeRate5Day":-0.010913,"changeRate20Day":-0.04514,"changeRate60Day":0.074321,"changeRateWTD":-0.020278,"changeRateMTD":0.008201,"changeRateQTD":0.027897,"changeRateYTD":0.163512,"amount":115238984.183498,"eps":5.01,"lyrEps":4.620423,"lyrPeRate":13.437081,"pbRate":1.591895,"volumeRatio":0.421052,"committee":-0.508811,"roa":0.011601,"roe":0.126233,"changeRate5Min":0.000322,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0809,"divideRate":0.033517,"floatMarketCap":95831598702.55501,"shortable":3,"shares":1554434067,"floatShares":1543554783,"preHourTrading":{"tag":"盘前","latestPrice":62.18,"preClose":62.11,"latestTime":"09:28 EDT","volume":274,"amount":16965.250602,"timestamp":1789046924985,"change":0.07000000000000028,"changeRate":0.0011270326839478392},"postHourTrading":{"tag":"盘后","latestPrice":62.28,"preClose":62.11,"latestTime":"19:55 EDT","volume":608019,"amount":37764095.35,"timestamp":1788998109030,"change":0.1700000000000017,"changeRate":0.0027370793753019114},"overnightTrading":{"tag":"夜盘","latestPrice":62.11000061035156,"preClose":62.11000061035156,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2825,"impliedVolPercentile":0.3944},{"symbol":"TDG","nameCN":"TransDigm","changeRate":-0.000435,"change":-0.49,"latestPrice":1125.19,"close":1125.19,"volume":202848,"market":"US","high":1141.185,"low":1119.62,"preClose":1125.68,"open":1130.4,"turnoverRate":0.003713,"peRate":34.14909,"amplitude":0.019157,"marketValue":62196565035,"askSize":4,"bidSize":28,"askPrice":1125.6,"bidPrice":1125.29,"week52High":1463.025,"week52Low":1119.62,"changeRate5Day":-0.024754,"changeRate20Day":-0.089269,"changeRate60Day":-0.119122,"changeRateWTD":-0.03172,"changeRateMTD":-0.039727,"changeRateQTD":-0.155288,"changeRateYTD":-0.153897,"amount":229270289.132813,"eps":32.949341,"lyrEps":32.061855,"lyrPeRate":35.094351,"pbRate":-6.340765,"volumeRatio":0.925508,"committee":0.75,"roa":0.118165,"roe":-0.065234,"changeRate5Min":-0.000009,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":61472037190.96001,"shortable":3,"shares":55276500,"floatShares":54632584,"preHourTrading":{"tag":"盘前","latestPrice":1126.9,"preClose":1125.68,"latestTime":"09:11 EDT","volume":57,"amount":64725.8256,"timestamp":1789045892594,"change":1.2200000000000273,"changeRate":0.0010837893539905011},"postHourTrading":{"tag":"盘后","latestPrice":1130.2609,"preClose":1125.68,"latestTime":"19:30 EDT","volume":11341,"amount":12766589.2544,"timestamp":1788996609856,"change":4.580899999999929,"changeRate":0.004069451353848277},"overnightTrading":{"tag":"夜盘","latestPrice":1131,"preClose":1125.6800537109375,"latestTime":"20260910 04:00 EDT","volume":2,"amount":2262,"timestamp":1789027202070,"change":5.3199462890625,"changeRate":0.004725984325230484},"impliedVol":0.2878,"impliedVolPercentile":0.4781},{"symbol":"JNJ","nameCN":"Johnson & Johnson","changeRate":-0.000449,"change":-0.12,"latestPrice":266.96,"close":266.96,"volume":2163672,"market":"US","high":271.27,"low":265.72,"preClose":267.08,"open":270.21,"turnoverRate":0.0009,"peRate":30.914727,"amplitude":0.02078,"marketValue":643185420429.9199,"askSize":18,"bidSize":100,"askPrice":266.99,"bidPrice":266.92,"week52High":281.07,"week52Low":173.33,"changeRate5Day":-0.029977,"changeRate20Day":0.023384,"changeRate60Day":0.132818,"changeRateWTD":-0.030048,"changeRateMTD":0.004175,"changeRateQTD":0.051148,"changeRateYTD":0.289973,"amount":579183788.608154,"eps":8.635366,"lyrEps":11.033176,"lyrPeRate":24.196115,"pbRate":7.56947,"volumeRatio":0.443123,"committee":0.694915,"roa":0.085945,"roe":0.257421,"changeRate5Min":0.0006,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.24,"divideRate":0.019628,"floatMarketCap":641924859603.2799,"shortable":3,"shares":2409295102,"floatShares":2404573193,"preHourTrading":{"tag":"盘前","latestPrice":270.1,"preClose":267.08,"latestTime":"09:29 EDT","volume":13118,"amount":3549231.6601,"timestamp":1789046990615,"change":3.0200000000000387,"changeRate":0.011307473416205027},"postHourTrading":{"tag":"盘后","latestPrice":267,"preClose":267.08,"latestTime":"19:59 EDT","volume":673966,"amount":180004554.756701,"timestamp":1788998394574,"change":-0.07999999999998408,"changeRate":-0.00029953571963450685},"overnightTrading":{"tag":"夜盘","latestPrice":268.6199951171875,"preClose":267.0799865722656,"latestTime":"20260910 04:00 EDT","volume":349,"amount":93664,"timestamp":1789027202074,"change":1.540008544921875,"changeRate":0.005766094886728567},"impliedVol":0.2676,"impliedVolPercentile":0.745},{"symbol":"IVZ","nameCN":"Invesco","changeRate":-0.000467,"change":-0.015,"latestPrice":32.075,"close":32.075,"volume":1427885,"market":"US","high":32.41,"low":31.6298,"preClose":32.09,"open":31.6298,"turnoverRate":0.004011,"peRate":0,"amplitude":0.024313,"marketValue":14161112500,"askSize":185,"bidSize":435,"askPrice":32.08,"bidPrice":32.07,"week52High":33.66,"week52Low":20.67,"changeRate5Day":0.011192,"changeRate20Day":0.016963,"changeRate60Day":0.102234,"changeRateWTD":-0.030088,"changeRateMTD":-0.021507,"changeRateQTD":0.215423,"changeRateYTD":0.220974,"amount":45951932.483482,"eps":-0.686894,"lyrEps":-1.604728,"lyrPeRate":0,"pbRate":1.421599,"volumeRatio":0.6416,"committee":0.403226,"roa":0.029147,"roe":-0.005733,"changeRate5Min":-0.000832,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.85,"divideRate":0.0265,"floatMarketCap":11418700000.000002,"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":0.3777,"impliedVolPercentile":0.2988},{"symbol":"GRMN","nameCN":"Garmin","changeRate":-0.000478,"change":-0.13,"latestPrice":272.05,"close":272.05,"volume":175655,"market":"US","high":273.56,"low":269.76,"preClose":272.18,"open":272.935,"turnoverRate":0.001093,"peRate":28.075337,"amplitude":0.013961,"marketValue":52324683972.3,"askSize":22,"bidSize":5,"askPrice":272.07,"bidPrice":271.66,"week52High":314.28,"week52Low":186.67,"changeRate5Day":-0.014454,"changeRate20Day":-0.122363,"changeRate60Day":0.142251,"changeRateWTD":-0.017976,"changeRateMTD":-0.042448,"changeRateQTD":0.145281,"changeRateYTD":0.341139,"amount":47817066.982117,"eps":9.69,"lyrEps":8.59,"lyrPeRate":31.670547,"pbRate":5.795172,"volumeRatio":0.31339,"committee":-0.62963,"roa":0.121742,"roe":0.218873,"changeRate5Min":0.002543,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.7399,"divideRate":0.013747,"floatMarketCap":43704934518.75,"shortable":3,"shares":192334806,"floatShares":160650375,"preHourTrading":{"tag":"盘前","latestPrice":275.93,"preClose":272.18,"latestTime":"09:10 EDT","volume":6,"amount":1640.58,"timestamp":1789045854355,"change":3.75,"changeRate":0.01377764714527151},"postHourTrading":{"tag":"盘后","latestPrice":272.18,"preClose":272.18,"latestTime":"19:42 EDT","volume":14180,"amount":3859583.1875,"timestamp":1788997325583,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":272.17999267578125,"preClose":272.17999267578125,"latestTime":"20260910 04:00 EDT","volume":1,"amount":272,"timestamp":1789027201986,"change":0,"changeRate":0},"impliedVol":0.2879,"impliedVolPercentile":0.3386},{"symbol":"BKLN","nameCN":"Invesco Senior Loan ETF","changeRate":-0.000486,"change":-0.01,"latestPrice":20.58,"close":20.58,"volume":4746101,"market":"US","high":20.59,"low":20.57,"preClose":20.59,"open":20.59,"turnoverRate":0.014485,"peRate":0,"amplitude":0.000971,"marketValue":6743362987.2,"askSize":34053,"bidSize":72301,"askPrice":20.58,"bidPrice":20.57,"week52High":21.07,"week52Low":20.11,"changeRate5Day":0.000973,"changeRate20Day":0.001947,"changeRate60Day":0.005865,"changeRateWTD":-0.001456,"changeRateMTD":0.000486,"changeRateQTD":0.010309,"changeRateYTD":-0.02,"amount":97666656.257919,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.881036,"committee":0.359629,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.32096,"divideRate":0.064187,"floatMarketCap":6743362987.2,"shortable":3,"shares":327665840,"floatShares":327665840,"preHourTrading":{"tag":"盘前","latestPrice":20.58,"preClose":20.59,"latestTime":"08:43 EDT","volume":149,"amount":3066.917958,"timestamp":1789044225517,"change":-0.010000000000001563,"changeRate":-0.0004856726566295077},"postHourTrading":{"tag":"盘后","latestPrice":20.59,"preClose":20.59,"latestTime":"19:30 EDT","volume":378717,"amount":7797783.03,"timestamp":1788996609150,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":20.59000015258789,"preClose":20.59000015258789,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.0864,"impliedVolPercentile":0.6574},{"symbol":"MEDP","nameCN":"Medpace","changeRate":-0.000512,"change":-0.3,"latestPrice":586,"close":586,"volume":81165,"market":"US","high":587.67,"low":577.64,"preClose":586.3,"open":582.68,"turnoverRate":0.003614,"peRate":34.354315,"amplitude":0.017107,"marketValue":16355611600,"askSize":14,"bidSize":60,"askPrice":586.05,"bidPrice":585.14,"week52High":677.9,"week52Low":373,"changeRate5Day":-0.011838,"changeRate20Day":-0.018393,"changeRate60Day":0.253476,"changeRateWTD":-0.008947,"changeRateMTD":-0.013451,"changeRateQTD":0.106516,"changeRateYTD":0.043354,"amount":47371894.784546,"eps":17.057537,"lyrEps":15.28,"lyrPeRate":38.350785,"pbRate":37.697815,"volumeRatio":0.607628,"committee":0.621622,"roa":0.20096,"roe":1.621544,"changeRate5Min":0.000529,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13160832188,"shortable":3,"shares":27910600,"floatShares":22458758,"preHourTrading":{"tag":"盘前","latestPrice":580.62,"preClose":586.3,"latestTime":"09:15 EDT","volume":4,"amount":2332.24,"timestamp":1789046117628,"change":-5.67999999999995,"changeRate":-0.009687873102507164},"postHourTrading":{"tag":"盘后","latestPrice":586.3,"preClose":586.3,"latestTime":"19:30 EDT","volume":37371,"amount":21910528.84,"timestamp":1788996608927,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":586.2999877929688,"preClose":586.2999877929688,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3338,"impliedVolPercentile":0.1753},{"symbol":"CVS","nameCN":"CVS Health","changeRate":-0.000524,"change":-0.05,"latestPrice":95.33,"close":95.33,"volume":1745164,"market":"US","high":97.3,"low":94.89,"preClose":95.38,"open":96.01,"turnoverRate":0.001379,"peRate":24.978658,"amplitude":0.025267,"marketValue":122175347737.99,"askSize":161,"bidSize":2,"askPrice":95.35,"bidPrice":95.32,"week52High":110.68,"week52Low":69.5101,"changeRate5Day":-0.019541,"changeRate20Day":0.00644,"changeRate60Day":-0.053139,"changeRateWTD":-0.014575,"changeRateMTD":0.015121,"changeRateQTD":-0.078492,"changeRateYTD":0.201235,"amount":166836890.178955,"eps":3.816458,"lyrEps":1.39,"lyrPeRate":68.582734,"pbRate":1.532902,"volumeRatio":0.463085,"committee":-0.97546,"roa":0.029676,"roe":0.062051,"changeRate5Min":0.00042,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6611,"divideRate":0.027915,"floatMarketCap":120659705791.65,"shortable":3,"shares":1281604403,"floatShares":1265705505,"preHourTrading":{"tag":"盘前","latestPrice":95.2762,"preClose":95.38,"latestTime":"09:28 EDT","volume":482,"amount":46024.94126,"timestamp":1789046929125,"change":-0.10379999999999256,"changeRate":-0.0010882784650869425},"postHourTrading":{"tag":"盘后","latestPrice":95.32,"preClose":95.38,"latestTime":"19:59 EDT","volume":248568,"amount":23708342.1823,"timestamp":1788998373180,"change":-0.060000000000002274,"changeRate":-0.0006290626965821165},"overnightTrading":{"tag":"夜盘","latestPrice":95.6500015258789,"preClose":95.37999725341797,"latestTime":"20260910 04:00 EDT","volume":55,"amount":5269,"timestamp":1789027202086,"change":0.2700042724609375,"changeRate":0.002830827010233132},"impliedVol":0.3027,"impliedVolPercentile":0.239},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":-0.000559,"change":-0.275,"latestPrice":491.375,"close":491.375,"volume":7986224,"market":"US","high":494.52,"low":486,"preClose":491.65,"open":488.32,"turnoverRate":0.001076,"peRate":27.374651,"amplitude":0.017329,"marketValue":3652084570225.625,"askSize":70,"bidSize":88,"askPrice":491.42,"bidPrice":491.33,"week52High":553.72,"week52Low":349.2,"changeRate5Day":-0.01096,"changeRate20Day":-0.002142,"changeRate60Day":0.229175,"changeRateWTD":-0.01666,"changeRateMTD":-0.031373,"changeRateQTD":0.317289,"changeRateYTD":0.016035,"amount":3921237202.601074,"eps":17.950001,"lyrEps":17.95,"lyrPeRate":27.374652,"pbRate":8.255407,"volumeRatio":0.592931,"committee":0.367089,"roa":0.14088,"roe":0.340386,"changeRate5Min":0.001314,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.007408,"floatMarketCap":3647190654577.5,"shortable":3,"shares":7432377655,"floatShares":7422418020,"preHourTrading":{"tag":"盘前","latestPrice":488.11,"preClose":491.65,"latestTime":"09:29 EDT","volume":119517,"amount":58571743.9968,"timestamp":1789046999999,"change":-3.5399999999999636,"changeRate":-0.007200244076070302},"postHourTrading":{"tag":"盘后","latestPrice":492.6,"preClose":491.65,"latestTime":"19:59 EDT","volume":1088939,"amount":535390703.649699,"timestamp":1788998388125,"change":0.9500000000000455,"changeRate":0.001932268890470956},"overnightTrading":{"tag":"夜盘","latestPrice":491.5,"preClose":491.6499938964844,"latestTime":"20260910 04:00 EDT","volume":16264,"amount":8004323,"timestamp":1789027202156,"change":-0.149993896484375,"changeRate":-0.0003050826774055769},"impliedVol":0.2758,"impliedVolPercentile":0.3466},{"symbol":"RTX","nameCN":"RTX Corp","changeRate":-0.00057,"change":-0.1127,"latestPrice":197.4373,"close":197.4373,"volume":1184500,"market":"US","high":198.625,"low":196.6801,"preClose":197.55,"open":198.125,"turnoverRate":0.000948,"peRate":34.758686,"amplitude":0.009845,"marketValue":266097729004.3712,"askSize":24,"bidSize":71,"askPrice":197.45,"bidPrice":197.37,"week52High":226.884,"week52Low":154.36,"changeRate5Day":-0.016649,"changeRate20Day":-0.113677,"changeRate60Day":0.075132,"changeRateWTD":-0.016698,"changeRateMTD":-0.049548,"changeRateQTD":0.040622,"changeRateYTD":0.076539,"amount":233871604.957581,"eps":5.680229,"lyrEps":4.96,"lyrPeRate":39.805907,"pbRate":4.008885,"volumeRatio":0.432837,"committee":0.505155,"roa":0.042123,"roe":0.122742,"changeRate5Min":-0.000343,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.82,"divideRate":0.014283,"floatMarketCap":246599187700,"shortable":3,"shares":1347758144,"floatShares":1249000000,"preHourTrading":{"tag":"盘前","latestPrice":197.6962,"preClose":197.55,"latestTime":"09:28 EDT","volume":1964,"amount":389204.95692,"timestamp":1789046880192,"change":0.14619999999999322,"changeRate":0.0007400658061249973},"postHourTrading":{"tag":"盘后","latestPrice":197.72,"preClose":197.55,"latestTime":"19:58 EDT","volume":300569,"amount":59377469.16,"timestamp":1788998321948,"change":0.1699999999999875,"changeRate":0.0008605416350290432},"overnightTrading":{"tag":"夜盘","latestPrice":197.8000030517578,"preClose":197.5500030517578,"latestTime":"20260910 04:00 EDT","volume":323,"amount":63988,"timestamp":1789027202155,"change":0.25,"changeRate":0.0012655023849050529},"impliedVol":0.256,"impliedVolPercentile":0.3825},{"symbol":"CFG","nameCN":"Citizens","changeRate":-0.000649,"change":-0.045,"latestPrice":69.325,"close":69.325,"volume":1341219,"market":"US","high":69.375,"low":68.63,"preClose":69.37,"open":69,"turnoverRate":0.003216,"peRate":15.100387,"amplitude":0.01074,"marketValue":29302128779.5,"askSize":41,"bidSize":25,"askPrice":69.33,"bidPrice":69.32,"week52High":75.33,"week52Low":47.955,"changeRate5Day":-0.00652,"changeRate20Day":-0.062035,"changeRate60Day":0.040135,"changeRateWTD":-0.020557,"changeRateMTD":0.006607,"changeRateQTD":-0.010632,"changeRateYTD":0.186869,"amount":92670065.167717,"eps":4.590942,"lyrEps":3.86,"lyrPeRate":17.959845,"pbRate":1.21727,"volumeRatio":0.586256,"committee":-0.83871,"roa":0.009404,"roe":0.082696,"changeRate5Min":0.001372,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8,"divideRate":0.025965,"floatMarketCap":28908525000,"shortable":3,"shares":422677660,"floatShares":417000000,"preHourTrading":{"tag":"盘前","latestPrice":69.34,"preClose":69.37,"latestTime":"08:50 EDT","volume":38,"amount":2635.60001,"timestamp":1789044623255,"change":-0.030000000000001137,"changeRate":-0.0004324636009802672},"postHourTrading":{"tag":"盘后","latestPrice":69.37,"preClose":69.37,"latestTime":"19:30 EDT","volume":264213,"amount":18328451.063,"timestamp":1788996609093,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":69.37000274658203,"preClose":69.37000274658203,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2922,"impliedVolPercentile":0.3068}]}}}