US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

3,106.75

+53.681.76%

Number of Gainers:28

Number of Losers:2

Number of Flat:2

PE:- -

High:3,112.57

Open:3,049.47

Low:3,049.47

Close:3,053.33

Volume:257.01M

Turnover:33.29B

Market Cap:5.92T

Float Cap:5.20T

Loading ...

Constituent

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

Coinbase Global, Inc. US COIN	165.24	+17.12%	+24.15	21.22M	3.39B	43.64B
MARA Holdings US MARA	7.9799	+10.07%	+0.7299	27.95M	217.04M	3.02B
CleanSpark, Inc. US CLSK	10.13	+8.81%	+0.8200	16.21M	161.75M	2.59B
Applied Materials US AMAT	356.965	+8.70%	+28.58	10.08M	3.68B	283.05B
Riot Platforms US RIOT	15.41	+8.52%	+1.21	11.85M	179.47M	5.73B
Strategy US MSTR	133.4	+8.46%	+10.40	12.43M	1.63B	41.63B
Geo Group Inc US GEO	14.4455	+7.24%	+0.9755	2.06M	29.18M	2.01B
CoreCivic, Inc US CXW	19.115	+7.03%	+1.26	666.45K	12.58M	1.91B
IREN Ltd US IREN	42.54	+6.27%	+2.51	20.21M	848.50M	14.12B
Bit Digital, Inc. US BTBT	1.79	+5.29%	+0.0900	10.08M	17.96M	579.38M
Tetra Tech US TTEK	37.53	+5.24%	+1.87	1.80M	66.05M	9.79B
Phunware, Inc. US PHUN	1.8614	+3.99%	+0.0714	36.04K	65.85K	37.58M
Oracle US ORCL	161.04	+2.91%	+4.56	9.44M	1.50B	462.69B
Caterpillar US CAT	779.8357	+2.84%	+21.55	1.91M	1.48B	364.95B
Lockheed Martin US LMT	654.11	+2.62%	+16.68	801.94K	522.63M	150.50B
Trump Media & Technology US DJT	11.165	+2.53%	+0.2750	1.35M	14.95M	3.13B
Ford US F	14.195	+2.49%	+0.3450	53.63M	759.13M	56.56B
Merck US MRK	122.17	+2.46%	+2.93	4.63M	565.93M	303.23B
General Dynamics Corp US GD	348.78	+2.36%	+8.03	589.68K	205.03M	94.21B
AECOM US ACM	90.29	+2.16%	+1.91	1.53M	137.61M	11.67B

1 2

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","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":"SGP","license":"TBSG","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":3107.0083,"timestamp":1771005450841,"preClose":3053.3303,"halted":0,"volume":256964095,"delay":0,"changeRate":0.01758,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":53.677979,"latestTime":"02-13 12:57:30 EST","open":3049.474,"high":3112.5696,"low":3049.474,"amount":33287642910.22549,"amplitude":0.020664,"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":0.011588,"increases":28,"decrements":2,"flats":1,"marketCap":5923160752038,"floatMarketCap":5195398142834},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3112.5696,"amplitude":0.020664,"preClose":3053.3303,"low":3049.474,"pbRate":"5.840473","latestPrice":3106.747,"volume":257012355,"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":0.01159,"peRate":34.053482,"marketCap":5922817701286,"floatMarketCap":5195126377842,"timestamp":1771005456312,"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":0.171167,"change":24.15,"latestPrice":165.24,"close":165.24,"volume":21218275,"market":"US","high":167.1175,"low":146.16,"preClose":141.09,"open":153.89,"turnoverRate":0.094303,"peRate":14.390745,"amplitude":0.14854,"marketValue":43635780925.56,"askSize":220,"bidSize":100,"askPrice":165.26,"bidPrice":165.21,"week52High":444.645,"week52Low":139.36,"changeRate5Day":0.000727,"changeRate20Day":-0.309428,"changeRate60Day":-0.373972,"changeRateWTD":0.000727,"changeRateMTD":-0.151484,"changeRateQTD":-0.269302,"changeRateYTD":-0.269302,"amount":3392431979.390335,"eps":11.48238,"lyrEps":9.478661,"lyrPeRate":17.432842,"pbRate":2.723283,"volumeRatio":2.719745,"committee":0,"roa":0.008732,"roe":0.260045,"changeRate5Min":0.00103,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":37179000000,"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":0.7476,"impliedVolPercentile":0.7769},{"symbol":"MARA","nameCN":"MARA Holdings","changeRate":0.100676,"change":0.7299,"latestPrice":7.9799,"close":7.9799,"volume":27950410,"market":"US","high":8.025,"low":7.315,"preClose":7.25,"open":7.498,"turnoverRate":0.082939,"peRate":3.10502,"amplitude":0.097931,"marketValue":3017873318.5047,"askSize":417,"bidSize":10331,"askPrice":7.98,"bidPrice":7.97,"week52High":23.45,"week52Low":6.66,"changeRate5Day":-0.031566,"changeRate20Day":-0.251417,"changeRate60Day":-0.306699,"changeRateWTD":-0.031566,"changeRateMTD":-0.160011,"changeRateQTD":-0.11137,"changeRateYTD":-0.11137,"amount":217036635.875859,"eps":2.57,"lyrEps":1.723116,"lyrPeRate":4.631087,"pbRate":0.585048,"volumeRatio":0.922972,"committee":0.969773,"roa":0.049579,"roe":0.230662,"changeRate5Min":-0.004379,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2689226300,"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":1.2512,"impliedVolPercentile":0.9721},{"symbol":"CLSK","nameCN":"CleanSpark, Inc.","changeRate":0.088077,"change":0.82,"latestPrice":10.13,"close":10.13,"volume":16208177,"market":"US","high":10.295,"low":9.3,"preClose":9.31,"open":9.725,"turnoverRate":0.063416,"peRate":0,"amplitude":0.106874,"marketValue":2589060297.85,"askSize":721,"bidSize":1160,"askPrice":10.13,"bidPrice":10.12,"week52High":23.61,"week52Low":6.452,"changeRate5Day":0.00496,"changeRate20Day":-0.204242,"changeRate60Day":-0.04524,"changeRateWTD":0.00496,"changeRateMTD":-0.144426,"changeRateQTD":0.000988,"changeRateYTD":0.000988,"amount":161751091.507873,"eps":-1.06,"lyrEps":1.119999,"lyrPeRate":9.044651,"pbRate":1.873071,"volumeRatio":0.955868,"committee":0.233386,"roa":-0.126385,"roe":-0.153378,"changeRate5Min":-0.002953,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2589060297.85,"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":1.1549,"impliedVolPercentile":0.8526},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":0.087015,"change":28.575,"latestPrice":356.965,"close":356.965,"volume":10080920,"market":"US","high":376.31,"low":354.89,"preClose":328.39,"open":365.43,"turnoverRate":0.012713,"peRate":41.219978,"amplitude":0.065227,"marketValue":283053028644.19,"askSize":102,"bidSize":99,"askPrice":357.24,"bidPrice":356.7,"week52High":376.31,"week52Low":123.7365,"changeRate5Day":0.106834,"changeRate20Day":0.118732,"changeRate60Day":0.560776,"changeRateWTD":0.106834,"changeRateMTD":0.107486,"changeRateQTD":0.389023,"changeRateYTD":0.389023,"amount":3677065100.887451,"eps":8.66,"lyrEps":8.66,"lyrPeRate":41.219977,"pbRate":13.864954,"volumeRatio":2.391742,"committee":-0.014925,"roa":0.15046,"roe":0.355084,"changeRate5Min":-0.001413,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.78,"divideRate":0.004986,"floatMarketCap":283053028644.19,"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":0.5883,"impliedVolPercentile":0.9163},{"symbol":"RIOT","nameCN":"Riot Platforms","changeRate":0.085211,"change":1.21,"latestPrice":15.41,"close":15.41,"volume":11854326,"market":"US","high":15.62,"low":14.01,"preClose":14.2,"open":14.39,"turnoverRate":0.034472,"peRate":38.313986,"amplitude":0.11338,"marketValue":5729548736.26,"askSize":263,"bidSize":250,"askPrice":15.42,"bidPrice":15.41,"week52High":23.935,"week52Low":6.19,"changeRate5Day":0.066436,"changeRate20Day":-0.070006,"changeRate60Day":0.110231,"changeRateWTD":0.066436,"changeRateMTD":-0.003878,"changeRateQTD":0.216259,"changeRateYTD":0.216259,"amount":179473595.29656,"eps":0.402203,"lyrEps":0.344227,"lyrPeRate":44.766971,"pbRate":1.634795,"volumeRatio":1.143394,"committee":-0.273608,"roa":0.030767,"roe":0.052448,"changeRate5Min":-0.004843,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5299275046.47,"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":1.0986,"impliedVolPercentile":0.8884},{"symbol":"MSTR","nameCN":"Strategy","changeRate":0.084553,"change":10.4,"latestPrice":133.4,"close":133.4,"volume":12427119,"market":"US","high":134.365,"low":125.76,"preClose":123,"open":127.045,"turnoverRate":0.046554,"peRate":6.201767,"amplitude":0.069959,"marketValue":41629070800,"askSize":12,"bidSize":93,"askPrice":133.49,"bidPrice":133.32,"week52High":457.22,"week52Low":104.165,"changeRate5Day":-0.011339,"changeRate20Day":-0.219472,"changeRate60Day":-0.317368,"changeRateWTD":-0.011339,"changeRateMTD":-0.108944,"changeRateQTD":-0.12208,"changeRateYTD":-0.12208,"amount":1631765713.633347,"eps":21.51,"lyrEps":-6.059034,"lyrPeRate":0,"pbRate":0.943468,"volumeRatio":0.71977,"committee":0.04,"roa":-0.07779,"roe":-0.111101,"changeRate5Min":-0.000187,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":35609962083,"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":1.0654,"impliedVolPercentile":0.9323},{"symbol":"GEO","nameCN":"Geo Group Inc","changeRate":0.07242,"change":0.9755,"latestPrice":14.4455,"close":14.4455,"volume":2057551,"market":"US","high":14.62,"low":13.49,"preClose":13.47,"open":13.51,"turnoverRate":0.014782,"peRate":8.560246,"amplitude":0.08389,"marketValue":2010773860.4295,"askSize":124,"bidSize":100,"askPrice":14.45,"bidPrice":14.42,"week52High":32.09,"week52Low":12.81,"changeRate5Day":-0.091478,"changeRate20Day":-0.174071,"changeRate60Day":-0.010582,"changeRateWTD":-0.091478,"changeRateMTD":-0.096026,"changeRateQTD":-0.103877,"changeRateYTD":-0.103877,"amount":29180469.211052,"eps":1.68751,"lyrEps":0.22,"lyrPeRate":65.661364,"pbRate":1.321473,"volumeRatio":1.496065,"committee":-0.107143,"roa":0.04723,"roe":0.167964,"changeRate5Min":0.001074,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2010773860.4295,"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":0.6018,"impliedVolPercentile":0.4861},{"symbol":"CXW","nameCN":"CoreCivic, Inc","changeRate":0.070269,"change":1.255,"latestPrice":19.115,"close":19.115,"volume":666453,"market":"US","high":19.21,"low":18.2,"preClose":17.86,"open":18.25,"turnoverRate":0.006819,"peRate":17.699073,"amplitude":0.056551,"marketValue":1912474865,"askSize":46,"bidSize":100,"askPrice":19.13,"bidPrice":19.11,"week52High":23.54,"week52Low":15.95,"changeRate5Day":0.0211,"changeRate20Day":-0.03993,"changeRate60Day":0.178483,"changeRateWTD":0.0211,"changeRateMTD":0.03157,"changeRateQTD":0.000262,"changeRateYTD":0.000262,"amount":12581843.962595,"eps":1.08,"lyrEps":1.08,"lyrPeRate":17.699074,"pbRate":1.360951,"volumeRatio":0.989902,"committee":0.369863,"roa":0.04447,"roe":0.080385,"changeRate5Min":-0.001045,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1868245335.525,"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":0.4174,"impliedVolPercentile":0.3785},{"symbol":"IREN","nameCN":"IREN Ltd","changeRate":0.062703,"change":2.51,"latestPrice":42.54,"close":42.54,"volume":20205409,"market":"US","high":43.47,"low":39.52,"preClose":40.03,"open":40.74,"turnoverRate":0.067577,"peRate":31.882244,"amplitude":0.098676,"marketValue":14123280000,"askSize":40,"bidSize":126,"askPrice":42.55,"bidPrice":42.53,"week52High":76.87,"week52Low":5.125,"changeRate5Day":0.016973,"changeRate20Day":-0.180189,"changeRate60Day":-0.102721,"changeRateWTD":0.016973,"changeRateMTD":-0.208411,"changeRateQTD":0.126291,"changeRateYTD":0.126291,"amount":848501002.102276,"eps":1.334285,"lyrEps":0.39,"lyrPeRate":109.076923,"pbRate":5.624132,"volumeRatio":0.832476,"committee":0.111111,"roa":-0.014253,"roe":0.205261,"changeRate5Min":-0.005378,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12719460000,"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":1.2329,"impliedVolPercentile":0.745},{"symbol":"BTBT","nameCN":"Bit Digital, Inc.","changeRate":0.052941,"change":0.09,"latestPrice":1.79,"close":1.79,"volume":10075111,"market":"US","high":1.8492,"low":1.7,"preClose":1.7,"open":1.74,"turnoverRate":0.032888,"peRate":4.228456,"amplitude":0.087765,"marketValue":579377947.49,"askSize":36861,"bidSize":29697,"askPrice":1.79,"bidPrice":1.78,"week52High":4.55,"week52Low":1.49,"changeRate5Day":-0.005556,"changeRate20Day":-0.225108,"changeRate60Day":-0.221739,"changeRateWTD":-0.005556,"changeRateMTD":-0.118227,"changeRateQTD":-0.05291,"changeRateYTD":-0.05291,"amount":17963448.422637,"eps":0.423322,"lyrEps":0.189999,"lyrPeRate":9.421102,"pbRate":0.645832,"volumeRatio":0.652222,"committee":-0.107635,"roa":0.106326,"roe":0.195296,"changeRate5Min":0.002801,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":548366149.16,"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":1.048,"impliedVolPercentile":0.5498},{"symbol":"TTEK","nameCN":"Tetra Tech","changeRate":0.05244,"change":1.87,"latestPrice":37.53,"close":37.53,"volume":1801123,"market":"US","high":37.6,"low":35.56,"preClose":35.66,"open":35.62,"turnoverRate":0.006905,"peRate":28.174851,"amplitude":0.057207,"marketValue":9788883697.08,"askSize":415,"bidSize":14,"askPrice":37.53,"bidPrice":37.52,"week52High":43.14,"week52Low":27.27,"changeRate5Day":-0.091063,"changeRate20Day":0.009685,"changeRate60Day":0.051555,"changeRateWTD":-0.091063,"changeRateMTD":-0.003452,"changeRateQTD":0.118962,"changeRateYTD":0.118962,"amount":66052055.336723,"eps":1.332039,"lyrEps":0.93,"lyrPeRate":40.354839,"pbRate":5.30249,"volumeRatio":0.723867,"committee":-0.934732,"roa":0.08919,"roe":0.199167,"changeRate5Min":-0.001596,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.253,"divideRate":0.006741,"floatMarketCap":9788883697.08,"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":0.4575,"impliedVolPercentile":0.7171},{"symbol":"PHUN","nameCN":"Phunware, Inc.","changeRate":0.039888,"change":0.0714,"latestPrice":1.8614,"close":1.8614,"volume":36040,"market":"US","high":1.87,"low":1.77,"preClose":1.79,"open":1.8,"turnoverRate":0.001792,"peRate":0,"amplitude":0.055866,"marketValue":37576688.6164,"askSize":290,"bidSize":288,"askPrice":1.87,"bidPrice":1.86,"week52High":4.03,"week52Low":1.56,"changeRate5Day":0.039888,"changeRate20Day":-0.025445,"changeRate60Day":-0.096408,"changeRateWTD":0.039888,"changeRateMTD":0.057614,"changeRateQTD":0.006162,"changeRateYTD":0.006162,"amount":65851.813097,"eps":-0.609589,"lyrEps":-0.940197,"lyrPeRate":0,"pbRate":0.382168,"volumeRatio":0.243321,"committee":-0.00346,"roa":-0.148863,"roe":-0.186881,"changeRate5Min":-0.00193,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":37445366.8464,"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":"ORCL","nameCN":"Oracle","changeRate":0.029141,"change":4.56,"latestPrice":161.04,"close":161.04,"volume":9438183,"market":"US","high":161.5,"low":155.29,"preClose":156.48,"open":159.15,"turnoverRate":0.005837,"peRate":30.232744,"amplitude":0.039686,"marketValue":462688855200,"askSize":40,"bidSize":4,"askPrice":161.08,"bidPrice":160.98,"week52High":345.72,"week52Low":118.86,"changeRate5Day":0.127573,"changeRate20Day":-0.151751,"changeRate60Day":-0.267534,"changeRateWTD":0.127573,"changeRateMTD":-0.021509,"changeRateQTD":-0.173773,"changeRateYTD":-0.173773,"amount":1501052881.410599,"eps":5.326675,"lyrEps":4.34,"lyrPeRate":37.105991,"pbRate":15.448194,"volumeRatio":0.527264,"committee":-0.818182,"roa":0.068641,"roe":0.690264,"changeRate5Min":-0.001117,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.012419,"floatMarketCap":260401680000,"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":0.7529,"impliedVolPercentile":0.988},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":0.028414,"change":21.5457,"latestPrice":779.8357,"close":779.8357,"volume":1911910,"market":"US","high":784,"low":747.42,"preClose":758.29,"open":763.82,"turnoverRate":0.004094,"peRate":41.458571,"amplitude":0.04824,"marketValue":364947195832.3772,"askSize":40,"bidSize":47,"askPrice":780.16,"bidPrice":779.46,"week52High":789.81,"week52Low":267.3,"changeRate5Day":0.073858,"changeRate20Day":0.204975,"changeRate60Day":0.412618,"changeRateWTD":0.073858,"changeRateMTD":0.186315,"changeRateQTD":0.361279,"changeRateYTD":0.361279,"amount":1479435234.498901,"eps":18.809999,"lyrEps":18.902127,"lyrPeRate":41.256505,"pbRate":17.119204,"volumeRatio":0.959285,"committee":0.08046,"roa":0.075557,"roe":0.435264,"changeRate5Min":-0.00151,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.94,"divideRate":0.007617,"floatMarketCap":364157903064.84326,"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":0.4038,"impliedVolPercentile":0.8765},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":0.026168,"change":16.68,"latestPrice":654.11,"close":654.11,"volume":801936,"market":"US","high":656.34,"low":639.125,"preClose":637.43,"open":639.21,"turnoverRate":0.004664,"peRate":30.437878,"amplitude":0.027007,"marketValue":150497785786.4,"askSize":40,"bidSize":2,"askPrice":654.18,"bidPrice":654,"week52High":656.34,"week52Low":410.11,"changeRate5Day":0.048959,"changeRate20Day":0.131894,"changeRate60Day":0.389418,"changeRateWTD":0.048959,"changeRateMTD":0.031361,"changeRateQTD":0.352389,"changeRateYTD":0.352389,"amount":522633301.259766,"eps":21.49,"lyrEps":21.559948,"lyrPeRate":30.339127,"pbRate":22.392172,"volumeRatio":1.127575,"committee":-0.904762,"roa":0.075688,"roe":0.768653,"changeRate5Min":0.000669,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.35,"divideRate":0.020409,"floatMarketCap":112468061287.23,"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":0.3077,"impliedVolPercentile":0.8446},{"symbol":"DJT","nameCN":"Trump Media & Technology","changeRate":0.025253,"change":0.275,"latestPrice":11.165,"close":11.165,"volume":1349953,"market":"US","high":11.2268,"low":10.83,"preClose":10.89,"open":10.95,"turnoverRate":0.00886,"peRate":0,"amplitude":0.036437,"marketValue":3126173605.94,"askSize":200,"bidSize":130,"askPrice":11.17,"bidPrice":11.16,"week52High":30.99,"week52Low":10.18,"changeRate5Day":-0.025316,"changeRate20Day":-0.18265,"changeRate60Day":0.029032,"changeRateWTD":-0.025316,"changeRateMTD":-0.126369,"changeRateQTD":-0.156722,"changeRateYTD":-0.156722,"amount":14954747.241306,"eps":-0.601143,"lyrEps":-2.36317,"lyrPeRate":0,"pbRate":1.372276,"volumeRatio":0.771023,"committee":-0.212121,"roa":-0.055901,"roe":-0.093204,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1701173312.3,"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":0.7863,"impliedVolPercentile":0.5976},{"symbol":"F","nameCN":"Ford","changeRate":0.02491,"change":0.345,"latestPrice":14.195,"close":14.195,"volume":53628596,"market":"US","high":14.335,"low":13.85,"preClose":13.85,"open":13.91,"turnoverRate":0.013848,"peRate":0,"amplitude":0.035018,"marketValue":56559957144.37,"askSize":10107,"bidSize":5743,"askPrice":14.2,"bidPrice":14.19,"week52High":14.5,"week52Low":8.4406,"changeRate5Day":0.028623,"changeRate20Day":0.027878,"changeRate60Day":0.102096,"changeRateWTD":0.028623,"changeRateMTD":0.022695,"changeRateQTD":0.081936,"changeRateYTD":0.081936,"amount":759132554.870682,"eps":-2.06,"lyrEps":-2.06,"lyrPeRate":0,"pbRate":1.573208,"volumeRatio":1.095246,"committee":-0.275331,"roa":-0.021332,"roe":-0.201934,"changeRate5Min":-0.000352,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7504,"divideRate":0.052864,"floatMarketCap":54970837781.935,"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":0.3476,"impliedVolPercentile":0.4741},{"symbol":"MRK","nameCN":"Merck","changeRate":0.024572,"change":2.93,"latestPrice":122.17,"close":122.17,"volume":4630202,"market":"US","high":123.32,"low":121.395,"preClose":119.24,"open":121.395,"turnoverRate":0.001865,"peRate":16.781593,"amplitude":0.016144,"marketValue":303228693223.12,"askSize":200,"bidSize":201,"askPrice":122.21,"bidPrice":122.15,"week52High":123.32,"week52Low":73.31,"changeRate5Day":0.001968,"changeRate20Day":0.100928,"changeRate60Day":0.315636,"changeRateWTD":0.001968,"changeRateMTD":0.107917,"changeRateQTD":0.16065,"changeRateYTD":0.16065,"amount":565928551.923142,"eps":7.28,"lyrEps":7.28,"lyrPeRate":16.781593,"pbRate":5.848191,"volumeRatio":0.663427,"committee":0.002494,"roa":0.137552,"roe":0.371656,"changeRate5Min":-0.001838,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2791,"divideRate":0.02684,"floatMarketCap":303228693223.12,"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":0.3099,"impliedVolPercentile":0.3785},{"symbol":"GD","nameCN":"General Dynamics Corp","changeRate":0.023566,"change":8.03,"latestPrice":348.78,"close":348.78,"volume":589678,"market":"US","high":349.16,"low":341.825,"preClose":340.75,"open":341.95,"turnoverRate":0.002342,"peRate":22.594965,"amplitude":0.021526,"marketValue":94212607760.76,"askSize":40,"bidSize":5,"askPrice":348.87,"bidPrice":348.66,"week52High":369.7,"week52Low":239.2,"changeRate5Day":-0.031355,"changeRate20Day":-0.054002,"changeRate60Day":0.020481,"changeRateWTD":-0.031355,"changeRateMTD":-0.00658,"changeRateQTD":0.036001,"changeRateYTD":0.036001,"amount":205030885.838318,"eps":15.436182,"lyrEps":15.45,"lyrPeRate":22.574757,"pbRate":3.67702,"volumeRatio":0.835864,"committee":-0.777778,"roa":0.059887,"roe":0.176575,"changeRate5Min":0.00033,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.9972,"divideRate":0.017195,"floatMarketCap":87803845714.31999,"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":0.2592,"impliedVolPercentile":0.8048},{"symbol":"ACM","nameCN":"AECOM","changeRate":0.021611,"change":1.91,"latestPrice":90.29,"close":90.29,"volume":1534890,"market":"US","high":90.415,"low":87.65,"preClose":88.38,"open":89.58,"turnoverRate":0.011873,"peRate":25.604349,"amplitude":0.031285,"marketValue":11672599104.2,"askSize":15,"bidSize":200,"askPrice":90.4,"bidPrice":90.23,"week52High":135.52,"week52Low":85,"changeRate5Day":-0.106305,"changeRate20Day":-0.090185,"changeRate60Day":-0.31557,"changeRateWTD":-0.106305,"changeRateMTD":-0.063673,"changeRateQTD":-0.052869,"changeRateYTD":-0.052869,"amount":137607668.636856,"eps":3.526354,"lyrEps":4.216228,"lyrPeRate":21.414876,"pbRate":5.229795,"volumeRatio":0.955006,"committee":0.860465,"roa":0.056729,"roe":0.281545,"changeRate5Min":-0.000719,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0905,"divideRate":0.012078,"floatMarketCap":11672599104.2,"shortable":3,"shares":129278980,"floatShares":129278980,"preHourTrading":{"tag":"盘前","latestPrice":89.49,"preClose":88.38,"latestTime":"09:29 EST","volume":1069,"amount":95855.140105,"timestamp":1770992942466,"change":1.1099999999999994,"changeRate":0.012559402579769173},"postHourTrading":{"tag":"盘后","latestPrice":87.7816,"preClose":88.38,"latestTime":"19:52 EST","volume":7019,"amount":621464.0558,"timestamp":1770943934368,"change":-0.598399999999998,"changeRate":-0.006770762615976443},"overnightTrading":{"tag":"夜盘","latestPrice":89,"preClose":88.37999725341797,"latestTime":"20260213 04:00 EST","volume":64,"amount":5696,"timestamp":1770973201843,"change":0.6200027465820312,"changeRate":0.0070151930962868815},"impliedVol":0.3731,"impliedVolPercentile":0.9124}]}}}