US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

3,108.27

+54.941.80%

Number of Gainers:28

Number of Losers:2

Number of Flat:2

PE:- -

High:3,114.71

Open:3,049.47

Low:3,049.47

Close:3,053.33

Volume:315.47M

Turnover:40.48B

Market Cap:5.93T

Float Cap:5.20T

Loading ...

Constituent

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

Coinbase Global, Inc. US COIN	166.8497	+18.26%	+25.76	24.25M	3.90B	44.06B
MARA Holdings US MARA	8.005	+10.41%	+0.7550	36.63M	286.44M	3.03B
Strategy US MSTR	134.711	+9.52%	+11.71	15.33M	2.02B	42.04B
Applied Materials US AMAT	358.49	+9.17%	+30.10	11.28M	4.11B	284.26B
Riot Platforms US RIOT	15.38	+8.31%	+1.18	14.99M	227.92M	5.72B
CleanSpark, Inc. US CLSK	10.045	+7.89%	+0.7350	20.18M	201.79M	2.57B
IREN Ltd US IREN	42.655	+6.56%	+2.63	23.24M	978.11M	14.16B
CoreCivic, Inc US CXW	19.03	+6.55%	+1.17	877.49K	16.60M	1.90B
Geo Group Inc US GEO	14.32	+6.31%	+0.8500	2.47M	35.05M	1.99B
Tetra Tech US TTEK	37.6	+5.44%	+1.94	2.38M	87.66M	9.81B
Bit Digital, Inc. US BTBT	1.775	+4.41%	+0.0750	13.77M	24.52M	574.52M
Trump Media & Technology US DJT	11.215	+2.98%	+0.3250	1.79M	19.93M	3.14B
Oracle US ORCL	160.9406	+2.85%	+4.46	12.52M	2.00B	462.40B
Phunware, Inc. US PHUN	1.841	+2.85%	+0.0510	40.61K	74.36K	37.16M
Caterpillar US CAT	777.04	+2.47%	+18.75	2.18M	1.69B	363.64B
General Dynamics Corp US GD	348.98	+2.42%	+8.23	734.15K	255.47M	94.27B
Lockheed Martin US LMT	651.975	+2.28%	+14.55	953.25K	621.40M	150.01B
Merck US MRK	121.87	+2.21%	+2.63	6.03M	736.76M	302.48B
Ford US F	14.11	+1.88%	+0.2600	63.35M	896.57M	56.22B
Tractor Supply US TSCO	55.32	+1.67%	+0.9100	2.06M	113.46M	29.23B

1 2

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Trading app for stocks, options & ETFs","description":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","keywords":"tiger brokers,tiger brokers au,tiger brokers australia,tiger trade,tiger trading,australia stock platform,US option,US stocks,stocks and options,australian trading platform,online broker australia,stock trading apps,mobile trading app,desktop trading,chess sponsored brokers,share trading platform","social":{"ogDescription":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/BK4516?ccPage=2"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"AUS","license":"TBAU","edition":"fundamental","symbol":"BK4516","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","market":"US","secType":"PLATE","nameCN":"Trump Concept","latestPrice":3108.2693,"timestamp":1771010853490,"preClose":3053.3303,"halted":0,"volume":315469704,"delay":0,"changeRate":0.017993,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":54.938965,"latestTime":"02-13 14:27:33 EST","open":3049.474,"high":3114.7122,"low":3049.474,"amount":40478434059.88375,"amplitude":0.021366,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1771016400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.840473,"peRate":34.053482,"turnoverRate":0.014225,"increases":28,"decrements":2,"flats":1,"marketCap":5926214775322,"floatMarketCap":5197221917602},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3114.7122,"amplitude":0.021366,"preClose":3053.3303,"low":3049.474,"pbRate":"5.840473","latestPrice":3108.2693,"volume":315469704,"delay":0,"open":3049.474,"prevYearClose":3090.46,"prevWeekClose":3089.578,"prevMonthClose":3080.3425,"prevQuarterClose":3090.46,"fiveDayClose":3089.578,"twentyDayClose":3137.0178,"sixtyDayClose":2925.7852,"secType":"PLATE","market":"US","turnoverRate":0.014225,"peRate":34.053482,"marketCap":5926214775322,"floatMarketCap":5197221917602,"timestamp":1771010853490,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":28,"down":2,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"COIN","nameCN":"Coinbase Global, Inc.","changeRate":0.182576,"change":25.7597,"latestPrice":166.8497,"close":166.8497,"volume":24252040,"market":"US","high":167.41,"low":146.16,"preClose":141.09,"open":153.89,"turnoverRate":0.107787,"peRate":14.530934,"amplitude":0.150613,"marketValue":44060862725.0993,"askSize":260,"bidSize":68,"askPrice":166.86,"bidPrice":166.79,"week52High":444.645,"week52Low":139.36,"changeRate5Day":0.010475,"changeRate20Day":-0.302701,"changeRate60Day":-0.367874,"changeRateWTD":0.010475,"changeRateMTD":-0.143218,"changeRateQTD":-0.262184,"changeRateYTD":-0.262184,"amount":3896366880.435791,"eps":11.48238,"lyrEps":9.478661,"lyrPeRate":17.602666,"pbRate":2.749813,"volumeRatio":2.169769,"committee":-0.585366,"roa":0.008732,"roe":0.260045,"changeRate5Min":-0.000032,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":37541182500,"shortable":3,"shares":264075169,"floatShares":225000000,"preHourTrading":{"tag":"盘前","latestPrice":153.8,"preClose":141.09,"latestTime":"09:29 EST","volume":837200,"amount":127095892.924,"timestamp":1770992999999,"change":12.710000000000008,"changeRate":0.09008434332695447},"postHourTrading":{"tag":"盘后","latestPrice":142.3172,"preClose":141.09,"latestTime":"19:59 EST","volume":2352668,"amount":334436399.356301,"timestamp":1770944392812,"change":1.2272000000000105,"changeRate":0.008697994188106956},"overnightTrading":{"tag":"夜盘","latestPrice":145.25,"preClose":141.08999633789062,"latestTime":"20260213 04:00 EST","volume":67816,"amount":9754023,"timestamp":1770973201909,"change":4.160003662109375,"changeRate":0.029484752782520125},"impliedVol":0.7541,"impliedVolPercentile":0.7849},{"symbol":"MARA","nameCN":"MARA Holdings","changeRate":0.104138,"change":0.755,"latestPrice":8.005,"close":8.005,"volume":36626058,"market":"US","high":8.08,"low":7.315,"preClose":7.25,"open":7.498,"turnoverRate":0.108683,"peRate":3.114786,"amplitude":0.105517,"marketValue":3027365745.765,"askSize":195,"bidSize":8200,"askPrice":8.01,"bidPrice":8,"week52High":23.45,"week52Low":6.66,"changeRate5Day":-0.028519,"changeRate20Day":-0.249062,"changeRate60Day":-0.304518,"changeRateWTD":-0.028519,"changeRateMTD":-0.157368,"changeRateQTD":-0.108575,"changeRateYTD":-0.108575,"amount":286444020.211252,"eps":2.57,"lyrEps":1.723116,"lyrPeRate":4.645654,"pbRate":0.586888,"volumeRatio":0.844185,"committee":0.953544,"roa":0.049579,"roe":0.230662,"changeRate5Min":-0.00444,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2697685000.000001,"shortable":3,"shares":378184353,"floatShares":337000000,"preHourTrading":{"tag":"盘前","latestPrice":7.52,"preClose":7.25,"latestTime":"09:29 EST","volume":513893,"amount":3795580.808848,"timestamp":1770992989510,"change":0.2699999999999996,"changeRate":0.03724137931034477},"postHourTrading":{"tag":"盘后","latestPrice":7.25,"preClose":7.25,"latestTime":"19:59 EST","volume":525520,"amount":3823986.5444,"timestamp":1770944384965,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":7.340000152587891,"preClose":7.25,"latestTime":"20260213 04:00 EST","volume":100085,"amount":731981,"timestamp":1770973201906,"change":0.09000015258789062,"changeRate":0.01241381415005388},"impliedVol":1.2582,"impliedVolPercentile":0.9721},{"symbol":"MSTR","nameCN":"Strategy","changeRate":0.095211,"change":11.711,"latestPrice":134.711,"close":134.711,"volume":15333341,"market":"US","high":135.25,"low":125.76,"preClose":123,"open":127.045,"turnoverRate":0.057441,"peRate":6.262715,"amplitude":0.077154,"marketValue":42038184082,"askSize":52,"bidSize":33,"askPrice":134.77,"bidPrice":134.71,"week52High":457.22,"week52Low":104.165,"changeRate5Day":-0.001623,"changeRate20Day":-0.211802,"changeRate60Day":-0.310659,"changeRateWTD":-0.001623,"changeRateMTD":-0.100187,"changeRateQTD":-0.113452,"changeRateYTD":-0.113452,"amount":2021020490.89711,"eps":21.51,"lyrEps":-6.059034,"lyrPeRate":0,"pbRate":0.95274,"volumeRatio":0.619879,"committee":-0.386667,"roa":-0.07779,"roe":-0.111101,"changeRate5Min":-0.001475,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":35959922055.195,"shortable":3,"shares":312062000,"floatShares":266941245,"preHourTrading":{"tag":"盘前","latestPrice":126.9,"preClose":123,"latestTime":"09:29 EST","volume":361304,"amount":45492653.7696,"timestamp":1770992999999,"change":3.9000000000000057,"changeRate":0.03170731707317078},"postHourTrading":{"tag":"盘后","latestPrice":122.75,"preClose":123,"latestTime":"19:59 EST","volume":569800,"amount":70165350.3117,"timestamp":1770944394756,"change":-0.25,"changeRate":-0.0020325203252032522},"overnightTrading":{"tag":"夜盘","latestPrice":124.23999786376953,"preClose":123,"latestTime":"20260213 04:00 EST","volume":74791,"amount":9256295,"timestamp":1770973201907,"change":1.2399978637695312,"changeRate":0.010081283445280741},"impliedVol":1.0633,"impliedVolPercentile":0.9243},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":0.091659,"change":30.1,"latestPrice":358.49,"close":358.49,"volume":11276300,"market":"US","high":376.31,"low":354.51,"preClose":328.39,"open":365.43,"turnoverRate":0.014221,"peRate":41.396075,"amplitude":0.066384,"marketValue":284262267277.34,"askSize":13,"bidSize":42,"askPrice":358.68,"bidPrice":358.44,"week52High":376.31,"week52Low":123.7365,"changeRate5Day":0.111562,"changeRate20Day":0.123511,"changeRate60Day":0.567443,"changeRateWTD":0.111562,"changeRateMTD":0.112218,"changeRateQTD":0.394957,"changeRateYTD":0.394957,"amount":4105696769.320679,"eps":8.66,"lyrEps":8.66,"lyrPeRate":41.396074,"pbRate":13.924186,"volumeRatio":1.867359,"committee":0.527273,"roa":0.15046,"roe":0.355084,"changeRate5Min":-0.003516,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.78,"divideRate":0.004965,"floatMarketCap":284262267277.34,"shortable":3,"shares":792943366,"floatShares":792943366,"preHourTrading":{"tag":"盘前","latestPrice":364.95,"preClose":328.39,"latestTime":"09:29 EST","volume":253610,"amount":92305069.8143,"timestamp":1770992999999,"change":36.56,"changeRate":0.11133103931301198},"postHourTrading":{"tag":"盘后","latestPrice":372.0175,"preClose":328.39,"latestTime":"19:59 EST","volume":1729597,"amount":614292109.289698,"timestamp":1770944397524,"change":43.6275,"changeRate":0.13285270562441},"overnightTrading":{"tag":"夜盘","latestPrice":368.3999938964844,"preClose":328.3900146484375,"latestTime":"20260213 04:00 EST","volume":42251,"amount":15587387,"timestamp":1770973201898,"change":40.009979248046875,"changeRate":0.12183677171451184},"impliedVol":0.5775,"impliedVolPercentile":0.9004},{"symbol":"RIOT","nameCN":"Riot Platforms","changeRate":0.083099,"change":1.18,"latestPrice":15.38,"close":15.38,"volume":14989652,"market":"US","high":15.62,"low":14.01,"preClose":14.2,"open":14.39,"turnoverRate":0.043589,"peRate":38.239397,"amplitude":0.11338,"marketValue":5718394520.68,"askSize":725,"bidSize":325,"askPrice":15.39,"bidPrice":15.38,"week52High":23.935,"week52Low":6.19,"changeRate5Day":0.06436,"changeRate20Day":-0.071817,"changeRate60Day":0.108069,"changeRateWTD":0.06436,"changeRateMTD":-0.005818,"changeRateQTD":0.213891,"changeRateYTD":0.213891,"amount":227919029.860008,"eps":0.402203,"lyrEps":0.344227,"lyrPeRate":44.679819,"pbRate":1.631613,"volumeRatio":1.009155,"committee":-0.526316,"roa":0.030767,"roe":0.052448,"changeRate5Min":-0.002917,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5288958482.46,"shortable":3,"shares":371807186,"floatShares":343885467,"preHourTrading":{"tag":"盘前","latestPrice":14.39,"preClose":14.2,"latestTime":"09:29 EST","volume":58431,"amount":838308.97269,"timestamp":1770992999999,"change":0.19000000000000128,"changeRate":0.013380281690140937},"postHourTrading":{"tag":"盘后","latestPrice":14.17,"preClose":14.2,"latestTime":"19:59 EST","volume":880972,"amount":12513968.5256,"timestamp":1770944362781,"change":-0.02999999999999936,"changeRate":-0.0021126760563379833},"overnightTrading":{"tag":"夜盘","latestPrice":14.289999961853027,"preClose":14.199999809265137,"latestTime":"20260213 04:00 EST","volume":29232,"amount":417611,"timestamp":1770973201811,"change":0.09000015258789062,"changeRate":0.006338038999772932},"impliedVol":1.091,"impliedVolPercentile":0.8725},{"symbol":"CLSK","nameCN":"CleanSpark, Inc.","changeRate":0.078947,"change":0.735,"latestPrice":10.045,"close":10.045,"volume":20178642,"market":"US","high":10.295,"low":9.3,"preClose":9.31,"open":9.725,"turnoverRate":0.078951,"peRate":0,"amplitude":0.106874,"marketValue":2567335705.025,"askSize":2283,"bidSize":1643,"askPrice":10.05,"bidPrice":10.04,"week52High":23.61,"week52Low":6.452,"changeRate5Day":-0.003472,"changeRate20Day":-0.210919,"changeRate60Day":-0.053252,"changeRateWTD":-0.003472,"changeRateMTD":-0.151605,"changeRateQTD":-0.007411,"changeRateYTD":-0.007411,"amount":201790057.088144,"eps":-1.06,"lyrEps":1.119999,"lyrPeRate":8.968758,"pbRate":1.857355,"volumeRatio":0.83062,"committee":-0.163016,"roa":-0.126385,"roe":-0.153378,"changeRate5Min":-0.002483,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2567335705.025,"shortable":3,"shares":255583445,"floatShares":255583445,"preHourTrading":{"tag":"盘前","latestPrice":9.75,"preClose":9.31,"latestTime":"09:29 EST","volume":327935,"amount":3109785.30542,"timestamp":1770992999999,"change":0.4399999999999995,"changeRate":0.04726100966702465},"postHourTrading":{"tag":"盘后","latestPrice":9.32,"preClose":9.31,"latestTime":"19:59 EST","volume":192385,"amount":1798039.6452,"timestamp":1770944354693,"change":0.009999999999999787,"changeRate":0.0010741138560687203},"overnightTrading":{"tag":"夜盘","latestPrice":9.359999656677246,"preClose":9.3100004196167,"latestTime":"20260213 04:00 EST","volume":37097,"amount":347492,"timestamp":1770973201897,"change":0.049999237060546875,"changeRate":0.0053704870899034165},"impliedVol":1.1374,"impliedVolPercentile":0.8247},{"symbol":"IREN","nameCN":"IREN Ltd","changeRate":0.065576,"change":2.625,"latestPrice":42.655,"close":42.655,"volume":23243109,"market":"US","high":43.47,"low":39.52,"preClose":40.03,"open":40.74,"turnoverRate":0.077736,"peRate":31.968432,"amplitude":0.098676,"marketValue":14161460000,"askSize":40,"bidSize":156,"askPrice":42.66,"bidPrice":42.64,"week52High":76.87,"week52Low":5.125,"changeRate5Day":0.019723,"changeRate20Day":-0.177973,"changeRate60Day":-0.100295,"changeRateWTD":0.019723,"changeRateMTD":-0.206271,"changeRateQTD":0.129335,"changeRateYTD":0.129335,"amount":978111742.028847,"eps":1.334285,"lyrEps":0.39,"lyrPeRate":109.371795,"pbRate":5.639336,"volumeRatio":0.668414,"committee":0.514563,"roa":-0.014253,"roe":0.205261,"changeRate5Min":-0.003504,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12753845000,"shortable":3,"shares":332000000,"floatShares":299000000,"preHourTrading":{"tag":"盘前","latestPrice":40.72,"preClose":40.03,"latestTime":"09:29 EST","volume":687597,"amount":28031477.991279,"timestamp":1770992999697,"change":0.6899999999999977,"changeRate":0.01723707219585305},"postHourTrading":{"tag":"盘后","latestPrice":40.109,"preClose":40.03,"latestTime":"19:59 EST","volume":1197196,"amount":48039752.9694,"timestamp":1770944392421,"change":0.07900000000000063,"changeRate":0.001973519860104937},"overnightTrading":{"tag":"夜盘","latestPrice":40.369998931884766,"preClose":40.029998779296875,"latestTime":"20260213 04:00 EST","volume":252819,"amount":10231576,"timestamp":1770973201909,"change":0.3400001525878906,"changeRate":0.008493633848516013},"impliedVol":1.2293,"impliedVolPercentile":0.745},{"symbol":"CXW","nameCN":"CoreCivic, Inc","changeRate":0.06551,"change":1.17,"latestPrice":19.03,"close":19.03,"volume":877489,"market":"US","high":19.26,"low":18.2,"preClose":17.86,"open":18.25,"turnoverRate":0.008978,"peRate":17.62037,"amplitude":0.059351,"marketValue":1903970530,"askSize":203,"bidSize":174,"askPrice":19.04,"bidPrice":19.02,"week52High":23.54,"week52Low":15.95,"changeRate5Day":0.01656,"changeRate20Day":-0.044199,"changeRate60Day":0.173243,"changeRateWTD":0.01656,"changeRateMTD":0.026983,"changeRateQTD":-0.004186,"changeRateYTD":-0.004186,"amount":16604456.853176,"eps":1.08,"lyrEps":1.08,"lyrPeRate":17.62037,"pbRate":1.354899,"volumeRatio":0.909728,"committee":-0.076923,"roa":0.04447,"roe":0.080385,"changeRate5Min":0.001052,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1859937679.05,"shortable":3,"shares":100051000,"floatShares":97737135,"preHourTrading":{"tag":"盘前","latestPrice":18.06,"preClose":17.86,"latestTime":"09:04 EST","volume":398,"amount":7141.367332,"timestamp":1770991488245,"change":0.1999999999999993,"changeRate":0.011198208286674092},"postHourTrading":{"tag":"盘后","latestPrice":17.8,"preClose":17.86,"latestTime":"19:55 EST","volume":250222,"amount":4468887.05,"timestamp":1770944135599,"change":-0.05999999999999872,"changeRate":-0.0033594624860021683},"overnightTrading":{"tag":"夜盘","latestPrice":17.860000610351562,"preClose":17.860000610351562,"latestTime":"20260213 04:00 EST","volume":0,"amount":0,"timestamp":1770973200000,"change":0,"changeRate":0},"impliedVol":0.4189,"impliedVolPercentile":0.3865},{"symbol":"GEO","nameCN":"Geo Group Inc","changeRate":0.063103,"change":0.85,"latestPrice":14.32,"close":14.32,"volume":2467598,"market":"US","high":14.62,"low":13.49,"preClose":13.47,"open":13.51,"turnoverRate":0.017727,"peRate":8.485876,"amplitude":0.08389,"marketValue":1993304605.68,"askSize":369,"bidSize":50,"askPrice":14.33,"bidPrice":14.31,"week52High":32.09,"week52Low":12.81,"changeRate5Day":-0.099371,"changeRate20Day":-0.181246,"changeRate60Day":-0.019178,"changeRateWTD":-0.099371,"changeRateMTD":-0.10388,"changeRateQTD":-0.111663,"changeRateYTD":-0.111663,"amount":35053737.857317,"eps":1.68751,"lyrEps":0.22,"lyrPeRate":65.090909,"pbRate":1.309992,"volumeRatio":1.252338,"committee":-0.761337,"roa":0.04723,"roe":0.167964,"changeRate5Min":-0.000349,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1993304605.68,"shortable":3,"shares":139197249,"floatShares":139197249,"preHourTrading":{"tag":"盘前","latestPrice":13.8666,"preClose":13.47,"latestTime":"09:27 EST","volume":13980,"amount":190116.17292,"timestamp":1770992864852,"change":0.3965999999999994,"changeRate":0.02944320712694873},"postHourTrading":{"tag":"盘后","latestPrice":13.4,"preClose":13.47,"latestTime":"19:53 EST","volume":337115,"amount":4540310.9287,"timestamp":1770944002223,"change":-0.07000000000000028,"changeRate":-0.005196733481811454},"overnightTrading":{"tag":"夜盘","latestPrice":13.880000114440918,"preClose":13.470000267028809,"latestTime":"20260213 04:00 EST","volume":622,"amount":8375,"timestamp":1770973201907,"change":0.4099998474121094,"changeRate":0.030437998462085145},"impliedVol":0.5985,"impliedVolPercentile":0.4781},{"symbol":"TTEK","nameCN":"Tetra Tech","changeRate":0.054403,"change":1.94,"latestPrice":37.6,"close":37.6,"volume":2376822,"market":"US","high":37.73,"low":35.56,"preClose":35.66,"open":35.62,"turnoverRate":0.009113,"peRate":28.227402,"amplitude":0.060852,"marketValue":9807141673.6,"askSize":474,"bidSize":110,"askPrice":37.61,"bidPrice":37.59,"week52High":43.14,"week52Low":27.27,"changeRate5Day":-0.089368,"changeRate20Day":0.011568,"changeRate60Day":0.053516,"changeRateWTD":-0.089368,"changeRateMTD":-0.001593,"changeRateQTD":0.121049,"changeRateYTD":0.121049,"amount":87660153.693901,"eps":1.332039,"lyrEps":0.93,"lyrPeRate":40.430108,"pbRate":5.31238,"volumeRatio":0.666744,"committee":-0.545455,"roa":0.08919,"roe":0.199167,"changeRate5Min":-0.001063,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.253,"divideRate":0.006729,"floatMarketCap":9807141673.6,"shortable":3,"shares":260828236,"floatShares":260828236,"preHourTrading":{"tag":"盘前","latestPrice":35.6,"preClose":35.66,"latestTime":"09:29 EST","volume":1603,"amount":57077.66834,"timestamp":1770992999999,"change":-0.05999999999999517,"changeRate":-0.0016825574873806834},"postHourTrading":{"tag":"盘后","latestPrice":35.66,"preClose":35.66,"latestTime":"19:41 EST","volume":1444,"amount":51528.36,"timestamp":1770943275737,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":35.65999984741211,"preClose":35.65999984741211,"latestTime":"20260213 04:00 EST","volume":0,"amount":0,"timestamp":1770973200000,"change":0,"changeRate":0},"impliedVol":0.4523,"impliedVolPercentile":0.6972},{"symbol":"BTBT","nameCN":"Bit Digital, Inc.","changeRate":0.044118,"change":0.075,"latestPrice":1.775,"close":1.775,"volume":13767874,"market":"US","high":1.8492,"low":1.7,"preClose":1.7,"open":1.74,"turnoverRate":0.044942,"peRate":4.193022,"amplitude":0.087765,"marketValue":574522825.025,"askSize":23855,"bidSize":19869,"askPrice":1.78,"bidPrice":1.77,"week52High":4.55,"week52Low":1.49,"changeRate5Day":-0.013889,"changeRate20Day":-0.231602,"changeRate60Day":-0.228261,"changeRateWTD":-0.013889,"changeRateMTD":-0.125616,"changeRateQTD":-0.060847,"changeRateYTD":-0.060847,"amount":24523620.171656,"eps":0.423322,"lyrEps":0.189999,"lyrPeRate":9.342154,"pbRate":0.64042,"volumeRatio":0.622099,"committee":-0.091163,"roa":0.106326,"roe":0.195296,"changeRate5Min":-0.002809,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":543770902.1,"shortable":3,"shares":323674831,"floatShares":306349804,"preHourTrading":{"tag":"盘前","latestPrice":1.74,"preClose":1.7,"latestTime":"09:28 EST","volume":103345,"amount":178250.830489,"timestamp":1770992895641,"change":0.040000000000000036,"changeRate":0.023529411764705903},"postHourTrading":{"tag":"盘后","latestPrice":1.71,"preClose":1.7,"latestTime":"19:59 EST","volume":113728,"amount":193540.3787,"timestamp":1770944358535,"change":0.010000000000000009,"changeRate":0.005882352941176476},"overnightTrading":{"tag":"夜盘","latestPrice":1.7200000286102295,"preClose":1.7000000476837158,"latestTime":"20260213 04:00 EST","volume":7437,"amount":12852,"timestamp":1770973201813,"change":0.019999980926513672,"changeRate":0.011764694332664312},"impliedVol":1.045,"impliedVolPercentile":0.5299},{"symbol":"DJT","nameCN":"Trump Media & Technology","changeRate":0.029844,"change":0.325,"latestPrice":11.215,"close":11.215,"volume":1793520,"market":"US","high":11.3,"low":10.83,"preClose":10.89,"open":10.95,"turnoverRate":0.011771,"peRate":0,"amplitude":0.043159,"marketValue":3140173487.74,"askSize":400,"bidSize":110,"askPrice":11.22,"bidPrice":11.21,"week52High":30.99,"week52Low":10.18,"changeRate5Day":-0.020952,"changeRate20Day":-0.17899,"changeRate60Day":0.033641,"changeRateWTD":-0.020952,"changeRateMTD":-0.122457,"changeRateQTD":-0.152946,"changeRateYTD":-0.152946,"amount":19933652.224045,"eps":-0.601143,"lyrEps":-2.36317,"lyrPeRate":0,"pbRate":1.378421,"volumeRatio":0.714993,"committee":-0.568627,"roa":-0.055901,"roe":-0.093204,"changeRate5Min":-0.00178,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1708791643.3,"shortable":3,"shares":279997636,"floatShares":152366620,"preHourTrading":{"tag":"盘前","latestPrice":10.98,"preClose":10.89,"latestTime":"09:29 EST","volume":31969,"amount":350285.643729,"timestamp":1770992943807,"change":0.08999999999999986,"changeRate":0.008264462809917342},"postHourTrading":{"tag":"盘后","latestPrice":10.89,"preClose":10.89,"latestTime":"19:54 EST","volume":293298,"amount":3215383.108,"timestamp":1770944091937,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":10.9399995803833,"preClose":10.890000343322754,"latestTime":"20260213 04:00 EST","volume":25634,"amount":280297,"timestamp":1770973201896,"change":0.049999237060546875,"changeRate":0.004591298024265362},"impliedVol":0.7729,"impliedVolPercentile":0.5737},{"symbol":"ORCL","nameCN":"Oracle","changeRate":0.028506,"change":4.4606,"latestPrice":160.9406,"close":160.9406,"volume":12520193,"market":"US","high":162.2,"low":155.29,"preClose":156.48,"open":159.15,"turnoverRate":0.007743,"peRate":30.214083,"amplitude":0.044159,"marketValue":462403266077.9999,"askSize":80,"bidSize":30,"askPrice":161.04,"bidPrice":160.93,"week52High":345.72,"week52Low":118.86,"changeRate5Day":0.126877,"changeRate20Day":-0.152275,"changeRate60Day":-0.267986,"changeRateWTD":0.126877,"changeRateMTD":-0.022113,"changeRateQTD":-0.174282,"changeRateYTD":-0.174282,"amount":1998281911.499252,"eps":5.326675,"lyrEps":4.34,"lyrPeRate":37.083088,"pbRate":15.438659,"volumeRatio":0.4882,"committee":-0.454545,"roa":0.068641,"roe":0.690264,"changeRate5Min":-0.001795,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.012427,"floatMarketCap":260240950199.99997,"shortable":3,"shares":2873130000,"floatShares":1617000000,"preHourTrading":{"tag":"盘前","latestPrice":159.11,"preClose":156.48,"latestTime":"09:29 EST","volume":184394,"amount":28967043.5208,"timestamp":1770992999702,"change":2.630000000000024,"changeRate":0.016807259713701585},"postHourTrading":{"tag":"盘后","latestPrice":155.7586,"preClose":156.48,"latestTime":"19:59 EST","volume":454544,"amount":71111832.2315,"timestamp":1770944395518,"change":-0.7213999999999885,"changeRate":-0.0046101738241308065},"overnightTrading":{"tag":"夜盘","latestPrice":155.99000549316406,"preClose":156.47999572753906,"latestTime":"20260213 04:00 EST","volume":51242,"amount":7999526,"timestamp":1770973201908,"change":-0.489990234375,"changeRate":-0.0031313282704082167},"impliedVol":0.7592,"impliedVolPercentile":0.992},{"symbol":"PHUN","nameCN":"Phunware, Inc.","changeRate":0.028492,"change":0.051,"latestPrice":1.841,"close":1.841,"volume":40610,"market":"US","high":1.87,"low":1.77,"preClose":1.79,"open":1.8,"turnoverRate":0.002019,"peRate":0,"amplitude":0.055866,"marketValue":37164867.166,"askSize":70,"bidSize":50,"askPrice":1.86,"bidPrice":1.85,"week52High":4.03,"week52Low":1.56,"changeRate5Day":0.028492,"changeRate20Day":-0.036126,"changeRate60Day":-0.106311,"changeRateWTD":0.028492,"changeRateMTD":0.046023,"changeRateQTD":-0.004865,"changeRateYTD":-0.004865,"amount":74363.478158,"eps":-0.609589,"lyrEps":-0.940197,"lyrPeRate":0,"pbRate":0.37798,"volumeRatio":0.19137,"committee":-0.166667,"roa":-0.148863,"roe":-0.186881,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":37034984.616,"shortable":3,"shares":20187326,"floatShares":20116776,"preHourTrading":{"tag":"盘前","latestPrice":1.8,"preClose":1.79,"latestTime":"09:05 EST","volume":932,"amount":1684.567446,"timestamp":1770991514231,"change":0.010000000000000009,"changeRate":0.005586592178770954},"postHourTrading":{"tag":"盘后","latestPrice":1.78,"preClose":1.79,"latestTime":"19:50 EST","volume":546,"amount":979.6063,"timestamp":1770943835062,"change":-0.010000000000000009,"changeRate":-0.005586592178770954},"overnightTrading":{"tag":"夜盘","latestPrice":1.7599999904632568,"preClose":1.7899999618530273,"latestTime":"20260213 04:00 EST","volume":4,"amount":7,"timestamp":1770973201874,"change":-0.029999971389770508,"changeRate":-0.01675976091011433},"impliedVol":1.1069,"impliedVolPercentile":0.4422},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":0.024727,"change":18.75,"latestPrice":777.04,"close":777.04,"volume":2183335,"market":"US","high":784,"low":747.42,"preClose":758.29,"open":763.82,"turnoverRate":0.004676,"peRate":41.309943,"amplitude":0.04824,"marketValue":363638865275.84,"askSize":56,"bidSize":21,"askPrice":777.39,"bidPrice":777.04,"week52High":789.81,"week52Low":267.3,"changeRate5Day":0.070008,"changeRate20Day":0.200655,"changeRate60Day":0.407554,"changeRateWTD":0.070008,"changeRateMTD":0.182062,"changeRateQTD":0.356398,"changeRateYTD":0.356398,"amount":1691406597.138672,"eps":18.809999,"lyrEps":18.902127,"lyrPeRate":41.108601,"pbRate":17.057832,"volumeRatio":0.764624,"committee":-0.454545,"roa":0.075557,"roe":0.435264,"changeRate5Min":-0.001927,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.94,"divideRate":0.007644,"floatMarketCap":362852402111.76,"shortable":3,"shares":467979596,"floatShares":466967469,"preHourTrading":{"tag":"盘前","latestPrice":759,"preClose":758.29,"latestTime":"09:29 EST","volume":335556,"amount":254480251.1706,"timestamp":1770992996814,"change":0.7100000000000364,"changeRate":0.0009363172401060761},"postHourTrading":{"tag":"盘后","latestPrice":761.02,"preClose":758.29,"latestTime":"19:59 EST","volume":78745,"amount":59726314.4349,"timestamp":1770944393962,"change":2.730000000000018,"changeRate":0.003600205726041512},"overnightTrading":{"tag":"夜盘","latestPrice":757.27001953125,"preClose":758.2899780273438,"latestTime":"20260213 04:00 EST","volume":1590,"amount":1209865,"timestamp":1770973201908,"change":-1.01995849609375,"changeRate":-0.0013450771151520752},"impliedVol":0.4016,"impliedVolPercentile":0.8685},{"symbol":"GD","nameCN":"General Dynamics Corp","changeRate":0.024153,"change":8.23,"latestPrice":348.98,"close":348.98,"volume":734148,"market":"US","high":349.43,"low":341.825,"preClose":340.75,"open":341.95,"turnoverRate":0.002916,"peRate":22.607922,"amplitude":0.022318,"marketValue":94266631849.16,"askSize":25,"bidSize":14,"askPrice":349.01,"bidPrice":348.83,"week52High":369.7,"week52Low":239.2,"changeRate5Day":-0.0308,"changeRate20Day":-0.05346,"changeRate60Day":0.021066,"changeRateWTD":-0.0308,"changeRateMTD":-0.00601,"changeRateQTD":0.036595,"changeRateYTD":0.036595,"amount":255473130.754028,"eps":15.436182,"lyrEps":15.45,"lyrPeRate":22.587702,"pbRate":3.679129,"volumeRatio":0.72636,"committee":-0.282051,"roa":0.059887,"roe":0.176575,"changeRate5Min":-0.000086,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.9972,"divideRate":0.017185,"floatMarketCap":87854194843.12001,"shortable":3,"shares":270120442,"floatShares":251745644,"preHourTrading":{"tag":"盘前","latestPrice":341.06,"preClose":340.75,"latestTime":"09:29 EST","volume":96354,"amount":32832637.06248,"timestamp":1770992962968,"change":0.3100000000000023,"changeRate":0.0009097578870139465},"postHourTrading":{"tag":"盘后","latestPrice":344.182,"preClose":340.75,"latestTime":"19:52 EST","volume":237590,"amount":80959315.2134,"timestamp":1770943963498,"change":3.4320000000000164,"changeRate":0.010071900220102762},"overnightTrading":{"tag":"夜盘","latestPrice":338.25,"preClose":340.75,"latestTime":"20260213 04:00 EST","volume":130,"amount":44220,"timestamp":1770973201695,"change":-2.5,"changeRate":-0.007336757153338224},"impliedVol":0.2576,"impliedVolPercentile":0.7928},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":0.022818,"change":14.545,"latestPrice":651.975,"close":651.975,"volume":953252,"market":"US","high":656.34,"low":639.125,"preClose":637.43,"open":639.21,"turnoverRate":0.005544,"peRate":30.33853,"amplitude":0.027007,"marketValue":150006564474,"askSize":26,"bidSize":46,"askPrice":652.19,"bidPrice":651.55,"week52High":656.34,"week52Low":410.11,"changeRate5Day":0.045535,"changeRate20Day":0.128199,"changeRate60Day":0.384883,"changeRateWTD":0.045535,"changeRateMTD":0.027995,"changeRateQTD":0.347975,"changeRateYTD":0.347975,"amount":621395038.4021,"eps":21.49,"lyrEps":21.559948,"lyrPeRate":30.240101,"pbRate":22.319084,"volumeRatio":0.935536,"committee":0.277778,"roa":0.075688,"roe":0.768653,"changeRate5Min":-0.000797,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.35,"divideRate":0.020476,"floatMarketCap":112100968121.175,"shortable":3,"shares":230080240,"floatShares":171940593,"preHourTrading":{"tag":"盘前","latestPrice":637.786,"preClose":637.43,"latestTime":"09:29 EST","volume":1320,"amount":837338.832,"timestamp":1770992993086,"change":0.35599999999999454,"changeRate":0.0005584926972373352},"postHourTrading":{"tag":"盘后","latestPrice":637.43,"preClose":637.43,"latestTime":"19:59 EST","volume":44736,"amount":28516499.1638,"timestamp":1770944393937,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":634.27001953125,"preClose":637.4299926757812,"latestTime":"20260213 04:00 EST","volume":1010,"amount":641059,"timestamp":1770973201901,"change":-3.15997314453125,"changeRate":-0.004957365013946748},"impliedVol":0.3082,"impliedVolPercentile":0.8486},{"symbol":"MRK","nameCN":"Merck","changeRate":0.022056,"change":2.63,"latestPrice":121.87,"close":121.87,"volume":6031275,"market":"US","high":123.32,"low":121.395,"preClose":119.24,"open":121.395,"turnoverRate":0.00243,"peRate":16.740384,"amplitude":0.016144,"marketValue":302484086462.32,"askSize":20,"bidSize":101,"askPrice":121.87,"bidPrice":121.86,"week52High":123.32,"week52Low":73.31,"changeRate5Day":-0.000492,"changeRate20Day":0.098225,"changeRate60Day":0.312406,"changeRateWTD":-0.000492,"changeRateMTD":0.105196,"changeRateQTD":0.1578,"changeRateYTD":0.1578,"amount":736760053.407669,"eps":7.28,"lyrEps":7.28,"lyrPeRate":16.740385,"pbRate":5.83383,"volumeRatio":0.603184,"committee":0.669421,"roa":0.137552,"roe":0.371656,"changeRate5Min":-0.000041,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2791,"divideRate":0.026907,"floatMarketCap":302484086462.32,"shortable":3,"shares":2482022536,"floatShares":2482022536,"preHourTrading":{"tag":"盘前","latestPrice":121.9264,"preClose":119.24,"latestTime":"09:29 EST","volume":20161,"amount":2434026.44145,"timestamp":1770992998461,"change":2.686400000000006,"changeRate":0.022529352566252988},"postHourTrading":{"tag":"盘后","latestPrice":119.7048,"preClose":119.24,"latestTime":"19:59 EST","volume":436788,"amount":52090239.2471,"timestamp":1770944391455,"change":0.464800000000011,"changeRate":0.0038980207983898944},"overnightTrading":{"tag":"夜盘","latestPrice":118.7300033569336,"preClose":119.23999786376953,"latestTime":"20260213 04:00 EST","volume":1327,"amount":158347,"timestamp":1770973201896,"change":-0.5099945068359375,"changeRate":-0.004277042233920542},"impliedVol":0.3028,"impliedVolPercentile":0.2709},{"symbol":"F","nameCN":"Ford","changeRate":0.018773,"change":0.26,"latestPrice":14.11,"close":14.11,"volume":63352313,"market":"US","high":14.335,"low":13.85,"preClose":13.85,"open":13.91,"turnoverRate":0.016359,"peRate":0,"amplitude":0.035018,"marketValue":56221274766.26,"askSize":16939,"bidSize":12047,"askPrice":14.12,"bidPrice":14.11,"week52High":14.5,"week52Low":8.4406,"changeRate5Day":0.022464,"changeRate20Day":0.021723,"changeRate60Day":0.095497,"changeRateWTD":0.022464,"changeRateMTD":0.016571,"changeRateQTD":0.075457,"changeRateYTD":0.075457,"amount":896570298.254412,"eps":-2.06,"lyrEps":-2.06,"lyrPeRate":0,"pbRate":1.563787,"volumeRatio":0.903077,"committee":-0.168771,"roa":-0.021332,"roe":-0.201934,"changeRate5Min":-0.000354,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7504,"divideRate":0.053182,"floatMarketCap":54641671088.63,"shortable":3,"shares":3984498566,"floatShares":3872549333,"preHourTrading":{"tag":"盘前","latestPrice":13.8795,"preClose":13.85,"latestTime":"09:29 EST","volume":147014,"amount":2043461.668864,"timestamp":1770992999748,"change":0.029500000000000526,"changeRate":0.0021299638989170054},"postHourTrading":{"tag":"盘后","latestPrice":13.9699,"preClose":14,"latestTime":"19:59 EST","volume":2195642,"amount":30728294.3488,"timestamp":1770944371766,"change":-0.030099999999999127,"changeRate":-0.0021499999999999376},"overnightTrading":{"tag":"夜盘","latestPrice":13.829999923706055,"preClose":14,"latestTime":"20260213 04:00 EST","volume":6817,"amount":94469,"timestamp":1770973201895,"change":-0.1700000762939453,"changeRate":-0.012142862592424666},"impliedVol":0.3412,"impliedVolPercentile":0.4343},{"symbol":"TSCO","nameCN":"Tractor Supply","changeRate":0.016725,"change":0.91,"latestPrice":55.32,"close":55.32,"volume":2062978,"market":"US","high":55.58,"low":54.0241,"preClose":54.41,"open":54.36,"turnoverRate":0.003906,"peRate":26.738704,"amplitude":0.028596,"marketValue":29231286875.4,"askSize":158,"bidSize":116,"askPrice":55.32,"bidPrice":55.31,"week52High":63.9899,"week52Low":46.8504,"changeRate5Day":-0.005215,"changeRate20Day":0.090479,"changeRate60Day":0.030551,"changeRateWTD":-0.005215,"changeRateMTD":0.087264,"changeRateQTD":0.106179,"changeRateYTD":0.106179,"amount":113461476.326859,"eps":2.068911,"lyrEps":2.068256,"lyrPeRate":26.747172,"pbRate":11.324281,"volumeRatio":0.502191,"committee":-0.153285,"roa":0.088443,"roe":0.451843,"changeRate5Min":-0.000903,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.016631,"floatMarketCap":29214838911.72,"shortable":3,"shares":528403595,"floatShares":528106271,"preHourTrading":{"tag":"盘前","latestPrice":54.6673,"preClose":54.41,"latestTime":"09:22 EST","volume":543,"amount":29686.46703,"timestamp":1770992532474,"change":0.25730000000000075,"changeRate":0.004728910126814938},"postHourTrading":{"tag":"盘后","latestPrice":54.4,"preClose":54.41,"latestTime":"19:56 EST","volume":90780,"amount":4939234.9248,"timestamp":1770944160981,"change":-0.00999999999999801,"changeRate":-0.00018378974453221855},"overnightTrading":{"tag":"夜盘","latestPrice":54.40999984741211,"preClose":54.40999984741211,"latestTime":"20260213 04:00 EST","volume":0,"amount":0,"timestamp":1770973200000,"change":0,"changeRate":0},"impliedVol":0.3375,"impliedVolPercentile":0.7211}]}}}