US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

1,987.75

-8.5217-0.43%

Number of Gainers:289

Number of Losers:715

Number of Flat:17

PE:- -

High:1,996.50

Open:1,996.50

Low:1,980.80

Close:1,996.37

Volume:1.93B

Turnover:249.21B

Market Cap:95.12T

Float Cap:89.00T

Loading ...

Constituent

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

PPL Corp US PPL	34.325	+0.18%	+0.0600	1.60M	54.80M	25.78B
Pepsi US PEP	136.9201	+0.17%	+0.2301	2.25M	307.74M	187.22B
Vanguard Consumer Staples ETF US VDC	224.485	+0.17%	+0.3750	50.71K	11.40M	7.70B
Copart US CPRT	32.08	+0.16%	+0.0500	2.00M	64.16M	29.71B
Cenovus US CVE	33.512	+0.16%	+0.0520	2.13M	71.40M	61.98B
EQT Corp US EQT	54.71	+0.15%	+0.0800	1.93M	104.78M	34.14B
Dollar General US DG	124.74	+0.14%	+0.1700	528.79K	66.06M	27.46B
First Trust Dow Jones Internet Index Fund US FDN	288.32	+0.14%	+0.3900	34.99K	10.07M	5.31B
InMode Ltd. US INMD	14.81	+0.14%	+0.0200	183.30K	2.70M	851.29M
Molson Coors US TAP	38.53	+0.13%	+0.0500	889.03K	34.00M	7.17B
Microsoft US MSFT	492.285	+0.13%	+0.6350	4.80M	2.35B	3.66T
Republic US RSG	222.755	+0.13%	+0.2850	384.69K	85.86M	68.53B
CarMax US KMX	60.36	+0.12%	+0.0700	290.11K	17.55M	8.56B
Amazon.com US AMZN	252.69	+0.11%	+0.2900	10.16M	2.56B	2.72T
Arch Capital US ACGL	96.22	+0.11%	+0.1050	666.79K	64.32M	32.81B
Evergy, Inc. US EVRG	81.305	+0.10%	+0.0850	771.15K	62.83M	18.66B
Boeing US BA	206.6324	+0.10%	+0.2124	1.35M	279.63M	163.32B
Lemonade, Inc. US LMND	49.27	+0.10%	+0.0500	297.51K	14.74M	3.81B
Assurant US AIZ	280.684	+0.09%	+0.2440	48.38K	13.60M	13.84B
iShares Select Dividend ETF US DVY	162.044	+0.08%	+0.1340	57.36K	9.29M	23.60B

1 ...11 12 13 14 15 ...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/BK4588?page=13"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4588","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","market":"US","secType":"PLATE","nameCN":"Fractional Shares","latestPrice":1987.8501,"timestamp":1789055616909,"preClose":1996.3718,"halted":0,"volume":1924872716,"delay":0,"changeRate":-0.004269,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-8.521729,"latestTime":"09-10 11:53:37 EDT","open":1996.4954,"high":1996.4954,"low":1980.8049,"amount":249209337699.69714,"amplitude":0.007859,"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":5.187059,"peRate":25.279711,"turnoverRate":0.003229,"increases":286,"decrements":719,"flats":10,"marketCap":95116480508589.25,"floatMarketCap":88996297208837.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1996.4954,"amplitude":0.007859,"preClose":1996.3718,"low":1980.8049,"pbRate":"5.187059","latestPrice":1987.7532,"volume":1925115253,"delay":0,"open":1996.4954,"prevYearClose":1778.6405,"prevWeekClose":2018.5099,"prevMonthClose":2009.8268,"prevQuarterClose":1964.185,"fiveDayClose":2004.1056,"twentyDayClose":2023.4653,"sixtyDayClose":1979.7347,"secType":"PLATE","market":"US","turnoverRate":0.00323,"peRate":25.279711,"marketCap":95106831410397.25,"floatMarketCap":88987119397045.5,"timestamp":1789055618629,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":289,"down":715,"flat":17},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:12,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"PPL","nameCN":"PPL Corp","changeRate":0.001751,"change":0.06,"latestPrice":34.325,"close":34.325,"volume":1596735,"market":"US","high":34.45,"low":34.15,"preClose":34.265,"open":34.36,"turnoverRate":0.002211,"peRate":20.299469,"amplitude":0.008755,"marketValue":25778075000,"askSize":101,"bidSize":310,"askPrice":34.33,"bidPrice":34.32,"week52High":40.105,"week52Low":33.165,"changeRate5Day":-0.006225,"changeRate20Day":-0.032008,"changeRate60Day":-0.051009,"changeRateWTD":-0.022358,"changeRateMTD":0.005713,"changeRateQTD":-0.055708,"changeRateYTD":-0.019846,"amount":54795644.423904,"eps":1.690931,"lyrEps":1.59,"lyrPeRate":21.58805,"pbRate":1.713398,"volumeRatio":0.556321,"committee":0.508516,"roa":0.031974,"roe":0.086325,"changeRate5Min":0.002043,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.116,"divideRate":0.032513,"floatMarketCap":24785817339.375004,"shortable":3,"shares":751000000,"floatShares":722092275,"preHourTrading":{"tag":"盘前","latestPrice":34.3,"preClose":34.265,"latestTime":"08:48 EDT","volume":327,"amount":11264.56467,"timestamp":1789044513659,"change":0.03499999999999659,"changeRate":0.0010214504596526073},"postHourTrading":{"tag":"盘后","latestPrice":34.74,"preClose":34.55,"latestTime":"19:59 EDT","volume":951618,"amount":32879274.5608,"timestamp":1788998369208,"change":0.19000000000000483,"changeRate":0.005499276410998693},"overnightTrading":{"tag":"夜盘","latestPrice":34.56999969482422,"preClose":34.54999923706055,"latestTime":"20260910 04:00 EDT","volume":102,"amount":3523,"timestamp":1789027202064,"change":0.020000457763671875,"changeRate":0.0005788844632511048},"impliedVol":0.23,"impliedVolPercentile":0.5896},{"symbol":"PEP","nameCN":"Pepsi","changeRate":0.001683,"change":0.2301,"latestPrice":136.9201,"close":136.9201,"volume":2245541,"market":"US","high":137.79,"low":136.48,"preClose":136.69,"open":137.37,"turnoverRate":0.001645,"peRate":17.942618,"amplitude":0.009584,"marketValue":187216346238.2522,"askSize":81,"bidSize":84,"askPrice":136.93,"bidPrice":136.9,"week52High":171.48,"week52Low":133.73,"changeRate5Day":-0.025618,"changeRate20Day":-0.012833,"changeRate60Day":-0.063794,"changeRateWTD":-0.005158,"changeRateMTD":-0.024369,"changeRateQTD":0.011227,"changeRateYTD":-0.045986,"amount":307739751.062454,"eps":7.630999,"lyrEps":6,"lyrPeRate":22.820017,"pbRate":8.472095,"volumeRatio":0.741848,"committee":0.272727,"roa":0.089313,"roe":0.515075,"changeRate5Min":0.001683,"earningDate":1791388800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.7475,"divideRate":0.041977,"floatMarketCap":186946336788.81,"shortable":3,"shares":1367340122,"floatShares":1365368100,"preHourTrading":{"tag":"盘前","latestPrice":137.6,"preClose":136.69,"latestTime":"09:29 EDT","volume":315651,"amount":43157304.06225,"timestamp":1789046999999,"change":0.9099999999999966,"changeRate":0.006657399956105031},"postHourTrading":{"tag":"盘后","latestPrice":136.95,"preClose":136.69,"latestTime":"19:59 EDT","volume":833435,"amount":113923957.0631,"timestamp":1788998381639,"change":0.2599999999999909,"changeRate":0.0019021142731728063},"overnightTrading":{"tag":"夜盘","latestPrice":137.22000122070312,"preClose":136.69000244140625,"latestTime":"20260910 04:00 EDT","volume":3620,"amount":497238,"timestamp":1789027202089,"change":0.529998779296875,"changeRate":0.003877377787918799},"impliedVol":0.2513,"impliedVolPercentile":0.4462},{"symbol":"VDC","nameCN":"Vanguard Consumer Staples ETF","changeRate":0.001673,"change":0.375,"latestPrice":224.485,"close":224.485,"volume":50711,"market":"US","high":225.79,"low":224.165,"preClose":224.11,"open":225.23,"turnoverRate":0.001478,"peRate":15.323209,"amplitude":0.007251,"marketValue":7700811785.265,"askSize":54,"bidSize":340,"askPrice":224.54,"bidPrice":224.41,"week52High":244.33,"week52Low":205.45,"changeRate5Day":-0.02656,"changeRate20Day":-0.028624,"changeRate60Day":-0.030219,"changeRateWTD":-0.016883,"changeRateMTD":-0.022108,"changeRateQTD":-0.004457,"changeRateYTD":0.062701,"amount":11401354.222855,"eps":14.65,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.105321,"committee":0.725888,"roa":0,"roe":0,"changeRate5Min":0.000111,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.796,"divideRate":0.021364,"floatMarketCap":7700811785.265,"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":0.1351,"impliedVolPercentile":0.5976},{"symbol":"CPRT","nameCN":"Copart","changeRate":0.001561,"change":0.05,"latestPrice":32.08,"close":32.08,"volume":2002354,"market":"US","high":32.26,"low":31.82,"preClose":32.03,"open":31.91,"turnoverRate":0.00237,"peRate":19.924315,"amplitude":0.013737,"marketValue":29706080000,"askSize":303,"bidSize":391,"askPrice":32.09,"bidPrice":32.08,"week52High":49.05,"week52Low":26.81,"changeRate5Day":-0.002488,"changeRate20Day":0.106588,"changeRate60Day":0.058746,"changeRateWTD":-0.048636,"changeRateMTD":-0.027584,"changeRateQTD":0.137992,"changeRateYTD":-0.180587,"amount":64159227.903625,"eps":1.610093,"lyrEps":1.59,"lyrPeRate":20.176101,"pbRate":3.385592,"volumeRatio":0.745671,"committee":0.126801,"roa":0.113364,"roe":0.176067,"changeRate5Min":0.00078,"earningDate":1788969600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":27107599967.92,"shortable":3,"shares":926000000,"floatShares":844999999,"preHourTrading":{"tag":"盘前","latestPrice":31.98,"preClose":32.03,"latestTime":"09:27 EDT","volume":9816,"amount":314353.748448,"timestamp":1789046879619,"change":-0.05000000000000071,"changeRate":-0.0015610365282547833},"postHourTrading":{"tag":"盘后","latestPrice":32.0308,"preClose":32.03,"latestTime":"19:55 EDT","volume":225766,"amount":7231346.9711,"timestamp":1788998141194,"change":0.0007999999999981355,"changeRate":0.000024976584452017967},"overnightTrading":{"tag":"夜盘","latestPrice":32.13999938964844,"preClose":32.029998779296875,"latestTime":"20260910 04:00 EDT","volume":239,"amount":7673,"timestamp":1789027202062,"change":0.1100006103515625,"changeRate":0.003434299548667583},"impliedVol":0.4254,"impliedVolPercentile":0.8367},{"symbol":"CVE","nameCN":"Cenovus","changeRate":0.001554,"change":0.052,"latestPrice":33.512,"close":33.512,"volume":2133967,"market":"US","high":34.16,"low":33.08,"preClose":33.46,"open":34.16,"turnoverRate":0.001328,"peRate":13.144337,"amplitude":0.032277,"marketValue":61980779120,"askSize":384,"bidSize":782,"askPrice":33.52,"bidPrice":33.5,"week52High":34.16,"week52Low":15.63,"changeRate5Day":0.021396,"changeRate20Day":0.110772,"changeRate60Day":0.236149,"changeRateWTD":0.03528,"changeRateMTD":0.042364,"changeRateQTD":0.350746,"changeRateYTD":0.980615,"amount":71398186.87236,"eps":2.549539,"lyrEps":1.568982,"lyrPeRate":21.359072,"pbRate":1.812409,"volumeRatio":1.132016,"committee":-0.315068,"roa":0.092247,"roe":0.209331,"changeRate5Min":0.001554,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.599196,"divideRate":0.01788,"floatMarketCap":53866399424.840004,"shortable":3,"shares":1849510000,"floatShares":1607376445,"preHourTrading":{"tag":"盘前","latestPrice":33.96,"preClose":33.46,"latestTime":"09:29 EDT","volume":21405,"amount":730777.95903,"timestamp":1789046998238,"change":0.5,"changeRate":0.014943215780035863},"postHourTrading":{"tag":"盘后","latestPrice":33.88,"preClose":33.46,"latestTime":"19:59 EDT","volume":125443,"amount":4200108.016532,"timestamp":1788998384079,"change":0.4200000000000017,"changeRate":0.012552301255230176},"overnightTrading":{"tag":"夜盘","latestPrice":33.70000076293945,"preClose":33.459999084472656,"latestTime":"20260910 04:00 EDT","volume":1073,"amount":36119,"timestamp":1789027202156,"change":0.24000167846679688,"changeRate":0.007172793934061143},"impliedVol":0.3935,"impliedVolPercentile":0.4223},{"symbol":"EQT","nameCN":"EQT Corp","changeRate":0.001464,"change":0.08,"latestPrice":54.71,"close":54.71,"volume":1929842,"market":"US","high":55.1,"low":53.83,"preClose":54.63,"open":54.91,"turnoverRate":0.003249,"peRate":12.686977,"amplitude":0.023247,"marketValue":34142705570,"askSize":120,"bidSize":36,"askPrice":54.73,"bidPrice":54.71,"week52High":68.24,"week52Low":47.9366,"changeRate5Day":-0.018655,"changeRate20Day":0.012024,"changeRate60Day":0.07803,"changeRateWTD":-0.008338,"changeRateMTD":0.009782,"changeRateQTD":0.028964,"changeRateYTD":0.020709,"amount":104782689.276497,"eps":4.312296,"lyrEps":3.31,"lyrPeRate":16.528701,"pbRate":1.351711,"volumeRatio":0.901126,"committee":-0.538462,"roa":0.066288,"roe":0.110781,"changeRate5Min":0.001739,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6525,"divideRate":0.011927,"floatMarketCap":32497762759.36,"shortable":3,"shares":624067000,"floatShares":594000416,"preHourTrading":{"tag":"盘前","latestPrice":54.63,"preClose":54.63,"latestTime":"09:29 EDT","volume":8073,"amount":443683.76481,"timestamp":1789046971116,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":54.7,"preClose":54.63,"latestTime":"19:57 EDT","volume":185404,"amount":10128852.9534,"timestamp":1788998220965,"change":0.07000000000000028,"changeRate":0.0012813472451034282},"overnightTrading":{"tag":"夜盘","latestPrice":54.33000183105469,"preClose":54.630001068115234,"latestTime":"20260910 04:00 EDT","volume":212,"amount":11528,"timestamp":1789027202079,"change":-0.2999992370605469,"changeRate":-0.005491474120355477},"impliedVol":0.339,"impliedVolPercentile":0.3307},{"symbol":"DG","nameCN":"Dollar General","changeRate":0.001365,"change":0.17,"latestPrice":124.74,"close":124.74,"volume":528788,"market":"US","high":126.0592,"low":123.5,"preClose":124.57,"open":124.19,"turnoverRate":0.002409,"peRate":16.19627,"amplitude":0.020544,"marketValue":27457627968.54,"askSize":28,"bidSize":14,"askPrice":124.78,"bidPrice":124.66,"week52High":158.23,"week52Low":95.11,"changeRate5Day":-0.046986,"changeRate20Day":0.042977,"changeRate60Day":0.071742,"changeRateWTD":-0.063584,"changeRateMTD":-0.015858,"changeRateQTD":0.083659,"changeRateYTD":-0.060481,"amount":66063962.08139,"eps":7.701773,"lyrEps":6.85,"lyrPeRate":18.210219,"pbRate":2.956041,"volumeRatio":0.631869,"committee":-0.333333,"roa":0.048904,"roe":0.196915,"changeRate5Min":-0.000561,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.36,"divideRate":0.018919,"floatMarketCap":27386344671.84,"shortable":3,"shares":220118871,"floatShares":219547416,"preHourTrading":{"tag":"盘前","latestPrice":124.5,"preClose":124.57,"latestTime":"09:23 EDT","volume":1333,"amount":166566.98784,"timestamp":1789046609203,"change":-0.06999999999999318,"changeRate":-0.0005619330496908821},"postHourTrading":{"tag":"盘后","latestPrice":124.5,"preClose":124.57,"latestTime":"19:56 EDT","volume":143972,"amount":17934569.2532,"timestamp":1788998199651,"change":-0.06999999999999318,"changeRate":-0.0005619330496908821},"overnightTrading":{"tag":"夜盘","latestPrice":124.94999694824219,"preClose":124.56999969482422,"latestTime":"20260910 04:00 EDT","volume":234,"amount":29240,"timestamp":1789027202067,"change":0.37999725341796875,"changeRate":0.003050471657292276},"impliedVol":0.3465,"impliedVolPercentile":0.2231},{"symbol":"FDN","nameCN":"First Trust Dow Jones Internet Index Fund","changeRate":0.001354,"change":0.39,"latestPrice":288.32,"close":288.32,"volume":34992,"market":"US","high":288.725,"low":285.82,"preClose":287.93,"open":286,"turnoverRate":0.001902,"peRate":0,"amplitude":0.010089,"marketValue":5305088576.64,"askSize":4,"bidSize":22,"askPrice":288.29,"bidPrice":288.18,"week52High":297.5912,"week52Low":224.465,"changeRate5Day":0.003236,"changeRate20Day":-0.0104,"changeRate60Day":0.063048,"changeRateWTD":-0.008767,"changeRateMTD":-0.014257,"changeRateQTD":0.089151,"changeRateYTD":0.071105,"amount":10071318.673828,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.80674,"committee":0.636364,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5305088576.64,"shortable":3,"shares":18400002,"floatShares":18400002,"preHourTrading":{"tag":"盘前","latestPrice":285.57,"preClose":287.93,"latestTime":"09:16 EDT","volume":2,"amount":574.315,"timestamp":1789046165532,"change":-2.3600000000000136,"changeRate":-0.008196436633904122},"postHourTrading":{"tag":"盘后","latestPrice":287.93,"preClose":287.93,"latestTime":"19:41 EDT","volume":43,"amount":12370.9382,"timestamp":1788997312506,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":287.92999267578125,"preClose":287.92999267578125,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2461,"impliedVolPercentile":0.5936},{"symbol":"INMD","nameCN":"InMode Ltd.","changeRate":0.001352,"change":0.02,"latestPrice":14.81,"close":14.81,"volume":183303,"market":"US","high":14.83,"low":14.6,"preClose":14.79,"open":14.72,"turnoverRate":0.003819,"peRate":12.16656,"amplitude":0.015551,"marketValue":851290648,"askSize":106,"bidSize":110,"askPrice":14.82,"bidPrice":14.81,"week52High":16.74,"week52Low":12.72,"changeRate5Day":-0.009365,"changeRate20Day":-0.027577,"changeRate60Day":0.091378,"changeRateWTD":-0.006707,"changeRateMTD":-0.010027,"changeRateQTD":0.012996,"changeRateYTD":0.008169,"amount":2703775.539259,"eps":1.217271,"lyrEps":1.429999,"lyrPeRate":10.356651,"pbRate":1.353115,"volumeRatio":0.943571,"committee":0.018519,"roa":0.06165,"roe":0.123275,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":710826684,"shortable":3,"shares":57480800,"floatShares":47996400,"preHourTrading":{"tag":"盘前","latestPrice":14.8,"preClose":14.79,"latestTime":"09:22 EDT","volume":44,"amount":651.030028,"timestamp":1789046576045,"change":0.010000000000001563,"changeRate":0.0006761325219744127},"postHourTrading":{"tag":"盘后","latestPrice":14.79,"preClose":14.79,"latestTime":"19:30 EDT","volume":7013,"amount":103722.27,"timestamp":1788996609415,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":14.789999961853027,"preClose":14.789999961853027,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.1422,"impliedVolPercentile":0.0558},{"symbol":"TAP","nameCN":"Molson Coors","changeRate":0.001299,"change":0.05,"latestPrice":38.53,"close":38.53,"volume":889027,"market":"US","high":38.825,"low":37.765,"preClose":38.48,"open":38.7,"turnoverRate":0.005621,"peRate":0,"amplitude":0.027547,"marketValue":7166580000,"askSize":100,"bidSize":12,"askPrice":38.53,"bidPrice":38.52,"week52High":54.82,"week52Low":37.765,"changeRate5Day":-0.049581,"changeRate20Day":-0.07313,"changeRate60Day":-0.057716,"changeRateWTD":-0.048642,"changeRateMTD":-0.030936,"changeRateQTD":-0.011037,"changeRateYTD":-0.174593,"amount":34003861.766445,"eps":-11.991229,"lyrEps":-10.75,"lyrPeRate":0,"pbRate":0.708195,"volumeRatio":0.783606,"committee":-0.785714,"roa":0.03793,"roe":-0.194659,"changeRate5Min":0.000519,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8997,"divideRate":0.049304,"floatMarketCap":6094080265.62,"shortable":3,"shares":186000000,"floatShares":158164554,"preHourTrading":{"tag":"盘前","latestPrice":39.08,"preClose":38.48,"latestTime":"09:12 EDT","volume":145,"amount":5603.41915,"timestamp":1789045949738,"change":0.6000000000000014,"changeRate":0.015592515592515632},"postHourTrading":{"tag":"盘后","latestPrice":39,"preClose":38.48,"latestTime":"19:50 EDT","volume":56028,"amount":2156726.0925,"timestamp":1788997839375,"change":0.5200000000000031,"changeRate":0.013513513513513596},"overnightTrading":{"tag":"夜盘","latestPrice":38.47999954223633,"preClose":38.47999954223633,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3319,"impliedVolPercentile":0.4821},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":0.001292,"change":0.635,"latestPrice":492.285,"close":492.285,"volume":4801787,"market":"US","high":493.4018,"low":486,"preClose":491.65,"open":488.32,"turnoverRate":0.000647,"peRate":27.425347,"amplitude":0.015055,"marketValue":3658848033891.6753,"askSize":22,"bidSize":18,"askPrice":492.35,"bidPrice":492.25,"week52High":553.72,"week52Low":349.2,"changeRate5Day":-0.009128,"changeRate20Day":-0.000294,"changeRate60Day":0.231451,"changeRateWTD":-0.014839,"changeRateMTD":-0.029579,"changeRateQTD":0.319728,"changeRateYTD":0.017917,"amount":2354190670.177551,"eps":17.950001,"lyrEps":17.95,"lyrPeRate":27.425348,"pbRate":8.270695,"volumeRatio":0.727864,"committee":0.384615,"roa":0.14088,"roe":0.340386,"changeRate5Min":-0.000274,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.007394,"floatMarketCap":3653945054975.7,"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":0.2742,"impliedVolPercentile":0.3386},{"symbol":"RSG","nameCN":"Republic","changeRate":0.001281,"change":0.285,"latestPrice":222.755,"close":222.755,"volume":384693,"market":"US","high":224.26,"low":222.1,"preClose":222.47,"open":223.535,"turnoverRate":0.001261,"peRate":31.548911,"amplitude":0.009709,"marketValue":68533713699.685,"askSize":46,"bidSize":101,"askPrice":222.79,"bidPrice":222.72,"week52High":233.42,"week52Low":196.41,"changeRate5Day":0.001056,"changeRate20Day":0.039648,"changeRate60Day":0.070474,"changeRateWTD":0.000202,"changeRateMTD":0.008306,"changeRateQTD":0.045405,"changeRateYTD":0.051078,"amount":85857729.745605,"eps":7.060624,"lyrEps":6.85,"lyrPeRate":32.518978,"pbRate":5.695954,"volumeRatio":0.65371,"committee":0.37415,"roa":0.061701,"roe":0.181523,"changeRate5Min":0.00225,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5,"divideRate":0.011223,"floatMarketCap":67940275000,"shortable":3,"shares":307664087,"floatShares":305000000,"preHourTrading":{"tag":"盘前","latestPrice":223.72,"preClose":222.47,"latestTime":"09:11 EDT","volume":81,"amount":18087.01002,"timestamp":1789045894189,"change":1.25,"changeRate":0.005618735110351957},"postHourTrading":{"tag":"盘后","latestPrice":222.47,"preClose":222.47,"latestTime":"19:54 EDT","volume":113441,"amount":25237414.2,"timestamp":1788998073393,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":222.47000122070312,"preClose":222.47000122070312,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2168,"impliedVolPercentile":0.4104},{"symbol":"KMX","nameCN":"CarMax","changeRate":0.001161,"change":0.07,"latestPrice":60.36,"close":60.36,"volume":290112,"market":"US","high":60.9999,"low":59.65,"preClose":60.29,"open":59.65,"turnoverRate":0.002056,"peRate":39.244065,"amplitude":0.02239,"marketValue":8558845250.76,"askSize":33,"bidSize":4,"askPrice":60.43,"bidPrice":60.34,"week52High":65.28,"week52Low":30.26,"changeRate5Day":-0.017418,"changeRate20Day":0.028104,"changeRate60Day":0.1561,"changeRateWTD":-0.046295,"changeRateMTD":-0.015816,"changeRateQTD":0.141237,"changeRateYTD":0.562112,"amount":17547248.533447,"eps":1.538067,"lyrEps":1.679297,"lyrPeRate":35.943612,"pbRate":1.398828,"volumeRatio":0.512373,"committee":-0.783784,"roa":0.015559,"roe":0.035877,"changeRate5Min":-0.001076,"earningDate":1790611200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8515301667.48,"shortable":3,"shares":141796641,"floatShares":141075243,"preHourTrading":{"tag":"盘前","latestPrice":59.6272,"preClose":60.29,"latestTime":"09:29 EDT","volume":20,"amount":1190.90806,"timestamp":1789046940063,"change":-0.6627999999999972,"changeRate":-0.010993531265549795},"postHourTrading":{"tag":"盘后","latestPrice":60.29,"preClose":60.29,"latestTime":"19:30 EDT","volume":38817,"amount":2340780.2995,"timestamp":1788996610009,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":60.5,"preClose":60.290000915527344,"latestTime":"20260910 04:00 EDT","volume":89,"amount":5385,"timestamp":1789027202117,"change":0.20999908447265625,"changeRate":0.0034831494656450105},"impliedVol":0.574,"impliedVolPercentile":0.5299},{"symbol":"AMZN","nameCN":"Amazon.com","changeRate":0.001149,"change":0.29,"latestPrice":252.69,"close":252.69,"volume":10159036,"market":"US","high":253.06,"low":249.58,"preClose":252.4,"open":250.19,"turnoverRate":0.001029,"peRate":20.319417,"amplitude":0.013788,"marketValue":2717491887089.31,"askSize":114,"bidSize":2,"askPrice":252.72,"bidPrice":252.68,"week52High":287.2,"week52Low":196,"changeRate5Day":-0.008981,"changeRate20Day":-0.054587,"changeRate60Day":0.027112,"changeRateWTD":-0.022514,"changeRateMTD":-0.027255,"changeRateQTD":0.060208,"changeRateYTD":0.094749,"amount":2558087304.756104,"eps":12.435888,"lyrEps":7.17,"lyrPeRate":35.242678,"pbRate":4.926384,"volumeRatio":0.954631,"committee":-0.965517,"roa":0.065888,"roe":0.305583,"changeRate5Min":-0.000574,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2494143441534,"shortable":3,"shares":10754251799,"floatShares":9870368600,"preHourTrading":{"tag":"盘前","latestPrice":250.19,"preClose":252.4,"latestTime":"09:29 EDT","volume":456353,"amount":114767403.66166,"timestamp":1789046999999,"change":-2.210000000000008,"changeRate":-0.008755942947702091},"postHourTrading":{"tag":"盘后","latestPrice":252.5452,"preClose":252.4,"latestTime":"19:59 EDT","volume":2106265,"amount":531658958.614999,"timestamp":1788998396393,"change":0.14519999999998845,"changeRate":0.0005752773375593837},"overnightTrading":{"tag":"夜盘","latestPrice":252.4499969482422,"preClose":252.39999389648438,"latestTime":"20260910 04:00 EDT","volume":40245,"amount":10161665,"timestamp":1789027202152,"change":0.0500030517578125,"changeRate":0.00019811035248408135},"impliedVol":0.3294,"impliedVolPercentile":0.3147},{"symbol":"ACGL","nameCN":"Arch Capital","changeRate":0.001092,"change":0.105,"latestPrice":96.22,"close":96.22,"volume":666792,"market":"US","high":97.21,"low":95.9845,"preClose":96.115,"open":96.77,"turnoverRate":0.002031,"peRate":7.497647,"amplitude":0.01275,"marketValue":32811020000,"askSize":307,"bidSize":231,"askPrice":96.24,"bidPrice":96.22,"week52High":107.085,"week52Low":82.445,"changeRate5Day":-0.020263,"changeRate20Day":-0.010998,"changeRate60Day":0.051585,"changeRateWTD":-0.019164,"changeRateMTD":-0.018864,"changeRateQTD":-0.008654,"changeRateYTD":0.003128,"amount":64318796.407288,"eps":12.833359,"lyrEps":11.6,"lyrPeRate":8.294828,"pbRate":1.414268,"volumeRatio":0.400214,"committee":-0.141264,"roa":0.041235,"roe":0.199358,"changeRate5Min":0.000468,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":31582715218.86,"shortable":3,"shares":341000000,"floatShares":328234413,"preHourTrading":{"tag":"盘前","latestPrice":96.77,"preClose":96.115,"latestTime":"09:29 EDT","volume":704,"amount":67711.048064,"timestamp":1789046999999,"change":0.6550000000000011,"changeRate":0.006814753160276764},"postHourTrading":{"tag":"盘后","latestPrice":96.19,"preClose":96.115,"latestTime":"19:30 EDT","volume":152357,"amount":14643812.64,"timestamp":1788996608194,"change":0.07500000000000284,"changeRate":0.000780315247359963},"overnightTrading":{"tag":"夜盘","latestPrice":96.11499786376953,"preClose":96.11499786376953,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2162,"impliedVolPercentile":0.1514},{"symbol":"EVRG","nameCN":"Evergy, Inc.","changeRate":0.001047,"change":0.085,"latestPrice":81.305,"close":81.305,"volume":771149,"market":"US","high":81.99,"low":80.94,"preClose":81.22,"open":81.64,"turnoverRate":0.003372,"peRate":23.472863,"amplitude":0.012928,"marketValue":18662455782.425,"askSize":16,"bidSize":34,"askPrice":81.32,"bidPrice":81.3,"week52High":88.62,"week52Low":71.2,"changeRate5Day":0.006624,"changeRate20Day":-0.024184,"changeRate60Day":-0.025587,"changeRateWTD":-0.002882,"changeRateMTD":0.003518,"changeRateQTD":-0.059297,"changeRateYTD":0.121603,"amount":62829169.446121,"eps":3.463787,"lyrEps":3.841484,"lyrPeRate":21.164998,"pbRate":1.825536,"volumeRatio":1.012794,"committee":0.36,"roa":0.029076,"roe":0.092538,"changeRate5Min":0.002281,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.595,"divideRate":0.031917,"floatMarketCap":18591835153.780003,"shortable":3,"shares":229536385,"floatShares":228667796,"preHourTrading":{"tag":"盘前","latestPrice":81.68,"preClose":81.22,"latestTime":"09:29 EDT","volume":3134,"amount":256054.77315,"timestamp":1789046999999,"change":0.46000000000000796,"changeRate":0.005663629647870081},"postHourTrading":{"tag":"盘后","latestPrice":81.22,"preClose":81.22,"latestTime":"19:30 EDT","volume":30266,"amount":2458170.979,"timestamp":1788996608903,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":81.22000122070312,"preClose":81.22000122070312,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2172,"impliedVolPercentile":0.7171},{"symbol":"BA","nameCN":"Boeing","changeRate":0.001029,"change":0.2124,"latestPrice":206.6324,"close":206.6324,"volume":1349170,"market":"US","high":208.82,"low":205.69,"preClose":206.42,"open":205.735,"turnoverRate":0.001853,"peRate":77.057623,"amplitude":0.015163,"marketValue":163316054120.648,"askSize":39,"bidSize":107,"askPrice":206.72,"bidPrice":206.56,"week52High":254.3499,"week52Low":176.77,"changeRate5Day":-0.010713,"changeRate20Day":-0.106261,"changeRate60Day":-0.097478,"changeRateWTD":-0.026467,"changeRateMTD":-0.005523,"changeRateQTD":-0.045446,"changeRateYTD":-0.048303,"amount":279626599.318237,"eps":2.681531,"lyrEps":2.48,"lyrPeRate":83.319516,"pbRate":26.799484,"volumeRatio":0.701766,"committee":0.465753,"roa":-0.019844,"roe":1.735367,"changeRate5Min":-0.00192,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":150484610636.2456,"shortable":3,"shares":790370020,"floatShares":728272094,"preHourTrading":{"tag":"盘前","latestPrice":205.66,"preClose":206.42,"latestTime":"09:29 EDT","volume":27292,"amount":5628097.01636,"timestamp":1789046995582,"change":-0.7599999999999909,"changeRate":-0.0036818137777346717},"postHourTrading":{"tag":"盘后","latestPrice":207.22,"preClose":206.42,"latestTime":"19:59 EDT","volume":208449,"amount":43044354.5187,"timestamp":1788998376899,"change":0.8000000000000114,"changeRate":0.0038755934502471244},"overnightTrading":{"tag":"夜盘","latestPrice":207.47000122070312,"preClose":206.4199981689453,"latestTime":"20260910 04:00 EDT","volume":1824,"amount":378041,"timestamp":1789027202072,"change":1.0500030517578125,"changeRate":0.005086731232787015},"impliedVol":0.3139,"impliedVolPercentile":0.2191},{"symbol":"LMND","nameCN":"Lemonade, Inc.","changeRate":0.001016,"change":0.05,"latestPrice":49.27,"close":49.27,"volume":297509,"market":"US","high":50.435,"low":48.78,"preClose":49.22,"open":48.9492,"turnoverRate":0.004353,"peRate":0,"amplitude":0.033625,"marketValue":3809887395.86,"askSize":100,"bidSize":6,"askPrice":49.28,"bidPrice":49.15,"week52High":99.9,"week52Low":46.16,"changeRate5Day":-0.072826,"changeRate20Day":-0.045895,"changeRate60Day":-0.188971,"changeRateWTD":-0.077514,"changeRateMTD":-0.056672,"changeRateQTD":-0.242583,"changeRateYTD":-0.307811,"amount":14738378.230278,"eps":-1.828798,"lyrEps":-2.238191,"lyrPeRate":0,"pbRate":7.627402,"volumeRatio":0.778572,"committee":-0.886792,"roa":-0.032687,"roe":-0.269627,"changeRate5Min":-0.001014,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3367643620.38,"shortable":3,"shares":77326718,"floatShares":68350794,"preHourTrading":{"tag":"盘前","latestPrice":48.5,"preClose":49.22,"latestTime":"09:28 EDT","volume":2087,"amount":102638.939658,"timestamp":1789046923130,"change":-0.7199999999999989,"changeRate":-0.0146281999187322},"postHourTrading":{"tag":"盘后","latestPrice":49.22,"preClose":49.22,"latestTime":"19:59 EDT","volume":17815,"amount":876964.0146,"timestamp":1788998373250,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":49.36000061035156,"preClose":49.220001220703125,"latestTime":"20260910 04:00 EDT","volume":793,"amount":39216,"timestamp":1789027202066,"change":0.1399993896484375,"changeRate":0.0028443597353985917},"impliedVol":0.5863,"impliedVolPercentile":0.1036},{"symbol":"AIZ","nameCN":"Assurant","changeRate":0.00087,"change":0.244,"latestPrice":280.684,"close":280.684,"volume":48376,"market":"US","high":284.08,"low":279.2149,"preClose":280.44,"open":284.08,"turnoverRate":0.000984,"peRate":13.441424,"amplitude":0.017348,"marketValue":13844392216.628,"askSize":29,"bidSize":2,"askPrice":280.42,"bidPrice":280.24,"week52High":303.94,"week52Low":205.005,"changeRate5Day":-0.01192,"changeRate20Day":-0.001551,"changeRate60Day":0.081801,"changeRateWTD":-0.017694,"changeRateMTD":-0.004172,"changeRateQTD":0.045261,"changeRateYTD":0.165389,"amount":13595650.506104,"eps":20.882013,"lyrEps":16.93,"lyrPeRate":16.57909,"pbRate":2.270354,"volumeRatio":0.508417,"committee":-0.870968,"roa":0.025638,"roe":0.183418,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.44,"divideRate":0.012256,"floatMarketCap":13797838249.072,"shortable":3,"shares":49323767,"floatShares":49157908,"preHourTrading":{"tag":"盘前","latestPrice":281,"preClose":280.44,"latestTime":"08:37 EDT","volume":74,"amount":20799.0394,"timestamp":1789043835383,"change":0.5600000000000023,"changeRate":0.001996862073883905},"postHourTrading":{"tag":"盘后","latestPrice":280.44,"preClose":280.44,"latestTime":"19:30 EDT","volume":15090,"amount":4231838.16,"timestamp":1788996608742,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":280.44000244140625,"preClose":280.44000244140625,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2006,"impliedVolPercentile":0.1594},{"symbol":"DVY","nameCN":"iShares Select Dividend ETF","changeRate":0.000828,"change":0.134,"latestPrice":162.044,"close":162.044,"volume":57364,"market":"US","high":162.45,"low":161.655,"preClose":161.91,"open":162.39,"turnoverRate":0.000394,"peRate":11.629519,"amplitude":0.00491,"marketValue":23601708600,"askSize":600,"bidSize":292,"askPrice":162.02,"bidPrice":161.98,"week52High":167.06,"week52Low":137.16,"changeRate5Day":-0.011867,"changeRate20Day":-0.006292,"changeRate60Day":0.037082,"changeRateWTD":-0.013431,"changeRateMTD":-0.002806,"changeRateQTD":0.03675,"changeRateYTD":0.148108,"amount":9290885.648987,"eps":13.933852,"lyrEps":32.066055,"lyrPeRate":5.053444,"pbRate":1.032605,"volumeRatio":0.464433,"committee":-0.345291,"roa":0.023567,"roe":0.225371,"changeRate5Min":0.001267,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.2621,"divideRate":0.032473,"floatMarketCap":23601708600,"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":0.1261,"impliedVolPercentile":0.3865}]}}}