US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

ETF & Stock Investment

1,319.81

-81.0890-5.79%

Number of Gainers:64

Number of Losers:966

Number of Flat:10

PE:- -

High:1,401.01

Open:1,400.99

Low:1,318.94

Close:1,400.90

Loading ...

Constituent

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

Darden Restaurants US DRI	192.38	-4.14%	-8.3000	1.91M	371.05M	22.51B
Global X Russell 2000 Covered Call ETF US RYLD	13.9	-4.14%	-0.6000	1.91M	26.50M	840.26M
Live Nation Entertainment US LYV	120.84	-4.14%	-5.2200	3.79M	457.64M	27.93B
IDEXX Laboratories US IDXX	393.73	-4.15%	-17.0300	1.64M	651.30M	31.91B
Amazon.com US AMZN	171	-4.15%	-7.4100	123.16M	21.34B	1.81T
Vanguard Consumer Staples ETF US VDC	210.74	-4.16%	-9.1500	529.68K	113.56M	7.16B
Vanguard Consumer Discretionary ETF US VCR	300.73	-4.17%	-13.0800	361.86K	109.81M	5.15B
T. Rowe Price US TROW	82.6	-4.20%	-3.6200	4.56M	382.41M	18.39B
Constellation US STZ	173.86	-4.20%	-7.6300	3.18M	560.29M	31.42B
Unilever PLC US UL	59.92	-4.20%	-2.6300	5.92M	359.63M	149.98B
iShares MSCI EAFE Min Vol Factor ETF US EFAV	75.3	-4.21%	-3.3100	598.29K	45.39M	4.53B
Church & Dwight US CHD	106.09	-4.22%	-4.6700	3.15M	345.04M	26.11B
Domino's Pizza US DPZ	444.21	-4.22%	-19.5700	1.06M	470.27M	15.24B
American Electric Power US AEP	104.48	-4.24%	-4.6300	7.37M	783.42M	55.64B
United Continental US UAL	57.67	-4.25%	-2.5600	18.04M	1.01B	18.88B
SPDR Portfolio S&P 600 Small Cap ETF US SPSM	36.89	-4.26%	-1.6400	6.45M	237.21M	9.93B
iShares S&P Small-Cap 600 Value ETF US IJS	87.79	-4.26%	-3.9100	1.52M	132.29M	5.73B
Weyerhaeuser US WY	26.26	-4.27%	-1.1700	6.63M	176.08M	19.05B
Invitation Homes Inc. US INVH	32.54	-4.27%	-1.4500	4.67M	154.76M	19.94B
Monolithic Power US MPWR	477.39	-4.27%	-21.2900	1.73M	824.86M	22.85B

1 ...14 15 16 17 18 ...52

{"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/BK4585?page=16"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":1319.812,"timestamp":1743796799999,"preClose":1400.901,"halted":0,"volume":12639673737,"delay":0,"changeRate":-0.057883,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":-81.088989,"latestTime":"04-04 16:00:00 EDT","open":1400.9943,"high":1401.0092,"low":1318.9409,"amount":1165798567974.018,"amplitude":0.058582,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Market Trading","tradingStatus":1,"beginTime":1744012800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.245074,"peRate":24.541291,"turnoverRate":0.022229,"increases":64,"decrements":965,"flats":4,"marketCap":62418078535798,"floatMarketCap":58438616757020.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1401.0092,"amplitude":0.058582,"preClose":1400.901,"low":1318.9409,"pbRate":"4.245074","latestPrice":1319.812,"volume":12639673737,"delay":0,"open":1400.9943,"prevYearClose":1518.8905,"prevWeekClose":1448.2577,"prevMonthClose":1454.1694,"prevQuarterClose":1454.1694,"fiveDayClose":1448.2577,"twentyDayClose":1499.8562,"sixtyDayClose":1531.4952,"secType":"PLATE","market":"US","turnoverRate":0.022229,"peRate":24.541291,"marketCap":62418078535798,"floatMarketCap":58438616757020.5,"timestamp":1743796799999,"nameCN":"ETF & Stock Investment"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":64,"down":966,"flat":10},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:15,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"DRI","shortMargin":0.3,"floatShares":116380659,"nameCN":"Darden Restaurants","postHourTrading":{"tag":"盘后","latestPrice":192.38,"preClose":192.38,"latestTime":"19:50 EDT","volume":33925,"amount":6526475.2523,"timestamp":1743810620808},"volumeRatio":1.462161,"changeRateMTD":-0.074028,"dividePrice":5.51,"high":197.43,"changeRateQTD":-0.074028,"changeRateWTD":-0.062156,"week52Low":135.865,"changeRateYTD":0.030478,"changeRate5Min":-0.001298,"askSize":0,"floatMarketCap":22389311178.42,"latestPrice":192.38,"askPrice":0,"peRate":21.7082,"eps":8.862089,"divideRate":0.028641,"bidPrice":0,"market":"US","volume":1913028,"preHourTrading":{"tag":"盘前","latestPrice":200.68,"preClose":200.68,"latestTime":"09:14 EDT","volume":37042,"amount":7432060.5775,"timestamp":1743772464935},"changeRate60Day":0.043615,"changeRate5Day":-0.062156,"roa":0.071982,"roe":0.482219,"lyrEps":8.570475,"shares":117026246,"amplitude":0.034732,"preClose":200.68,"low":190.46,"lyrPeRate":22.446831,"pbRate":10.219478,"impliedVol":0.4387,"week52High":211,"changeRate":-0.041359,"longInitialMargin":0.25,"amount":371045786.197449,"changeRate20Day":-0.011763,"overnightTrading":{"tag":"夜盘","latestPrice":192.3800048828125,"preClose":192.3800048828125,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-8.299988,"marketValue":22513509205.48,"shortable":3,"turnoverRate":0.016438,"hourTrading":{"tag":"盘后","latestPrice":192.38,"preClose":192.38,"latestTime":"19:50 EDT","volume":33925,"amount":6526475.2523,"timestamp":1743810620808},"open":196.62,"impliedVolPercentile":0.9721},{"symbol":"RYLD","shortMargin":0.3,"floatShares":60450000,"nameCN":"Global X Russell 2000 Covered Call ETF","postHourTrading":{"tag":"盘后","latestPrice":13.8,"preClose":13.9,"latestTime":"19:56 EDT","volume":8855,"amount":122170.9494,"timestamp":1743810979318},"volumeRatio":2.200707,"changeRateMTD":-0.07947,"dividePrice":0,"high":14.0856,"changeRateQTD":-0.07947,"changeRateWTD":-0.082508,"week52Low":13.55,"changeRateYTD":-0.149327,"changeRate5Min":0.002163,"askSize":0,"floatMarketCap":840255000,"latestPrice":13.9,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":1910865,"preHourTrading":{"tag":"盘前","latestPrice":13.9035,"preClose":14.5,"latestTime":"09:25 EDT","volume":108772,"amount":1524327.871156,"timestamp":1743773155113},"changeRate60Day":-0.156553,"changeRate5Day":-0.082508,"roa":0,"roe":0,"lyrEps":0,"shares":60450000,"amplitude":0.036938,"preClose":14.5,"low":13.55,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2817,"week52High":16.9,"changeRate":-0.041379,"longInitialMargin":0.25,"amount":26499471.318197,"changeRate20Day":-0.103804,"overnightTrading":{"tag":"夜盘","latestPrice":13.899999618530273,"preClose":13.899999618530273,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-0.6,"marketValue":840255000,"shortable":3,"turnoverRate":0.031611,"hourTrading":{"tag":"盘后","latestPrice":13.8,"preClose":13.9,"latestTime":"19:56 EDT","volume":8855,"amount":122170.9494,"timestamp":1743810979318},"open":14,"impliedVolPercentile":0.7809},{"symbol":"LYV","shortMargin":0.3,"floatShares":155456979,"nameCN":"Live Nation Entertainment","postHourTrading":{"tag":"盘后","latestPrice":120.84,"preClose":120.84,"latestTime":"19:51 EDT","volume":49761,"amount":6013708.0378,"timestamp":1743810719541},"volumeRatio":0.967736,"changeRateMTD":-0.07459,"dividePrice":0,"high":123.04,"changeRateQTD":-0.07459,"changeRateWTD":-0.033512,"week52Low":86.81,"changeRateYTD":-0.066873,"changeRate5Min":-0.000786,"askSize":0,"floatMarketCap":18785421342.36,"latestPrice":120.84,"askPrice":0,"peRate":44.116343,"eps":2.739121,"divideRate":0,"bidPrice":0,"market":"US","volume":3786075,"preHourTrading":{"tag":"盘前","latestPrice":122.51,"preClose":126.06,"latestTime":"09:29 EDT","volume":1814,"amount":222080.865584,"timestamp":1743773394434},"changeRate60Day":-0.06788,"changeRate5Day":-0.033512,"roa":0.0403,"roe":0.673844,"lyrEps":2.773332,"shares":231112998,"amplitude":0.04133,"preClose":126.06,"low":117.83,"lyrPeRate":43.572136,"pbRate":161.18672,"impliedVol":0.5933,"week52High":157.75,"changeRate":-0.041409,"longInitialMargin":0.25,"amount":457641960.052299,"changeRate20Day":-0.05231,"overnightTrading":{"tag":"夜盘","latestPrice":120.83999633789062,"preClose":120.83999633789062,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-5.220001,"marketValue":27927694678.32,"shortable":3,"turnoverRate":0.024354,"hourTrading":{"tag":"盘后","latestPrice":120.84,"preClose":120.84,"latestTime":"19:51 EDT","volume":49761,"amount":6013708.0378,"timestamp":1743810719541},"open":121.8,"impliedVolPercentile":0.992},{"symbol":"IDXX","shortMargin":0.3,"floatShares":80151694,"nameCN":"IDEXX Laboratories","postHourTrading":{"tag":"盘后","latestPrice":393.73,"preClose":393.73,"latestTime":"19:21 EDT","volume":38304,"amount":15080729.8,"timestamp":1743808861757},"volumeRatio":2.40957,"changeRateMTD":-0.062436,"dividePrice":0,"high":405.81,"changeRateQTD":-0.062436,"changeRateWTD":-0.053238,"week52Low":393.5,"changeRateYTD":-0.047673,"changeRate5Min":-0.002458,"askSize":0,"floatMarketCap":31558126478.620003,"latestPrice":393.73,"askPrice":0,"peRate":36.900656,"eps":10.67,"divideRate":0,"bidPrice":0,"market":"US","volume":1635667,"preHourTrading":{"tag":"盘前","latestPrice":407,"preClose":410.76,"latestTime":"09:29 EDT","volume":1314,"amount":538947.2178,"timestamp":1743773354024},"changeRate60Day":-0.078477,"changeRate5Day":-0.053238,"roa":0.226951,"earningTime":"Pre-Mkt","roe":0.576566,"lyrEps":10.76633,"shares":81039040,"amplitude":0.029969,"preClose":410.76,"low":393.5,"lyrPeRate":36.570493,"pbRate":20.000778,"impliedVol":0.5303,"week52High":548.88,"changeRate":-0.04146,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":651297960.568481,"changeRate20Day":-0.084604,"overnightTrading":{"tag":"夜盘","latestPrice":393.7300109863281,"preClose":393.7300109863281,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-17.029999,"marketValue":31907501219.2,"shortable":3,"turnoverRate":0.020407,"hourTrading":{"tag":"盘后","latestPrice":393.73,"preClose":393.73,"latestTime":"19:21 EDT","volume":38304,"amount":15080729.8,"timestamp":1743808861757},"open":404.48,"impliedVolPercentile":0.992},{"symbol":"AMZN","shortMargin":0.3,"floatShares":9480143683,"nameCN":"Amazon.com","postHourTrading":{"tag":"盘后","latestPrice":170.2,"preClose":171,"latestTime":"19:59 EDT","volume":4896863,"amount":837399772.0139,"timestamp":1743811199804},"volumeRatio":2.011616,"changeRateMTD":-0.10123,"dividePrice":0,"high":178.1436,"changeRateQTD":-0.10123,"changeRateWTD":-0.112702,"week52Low":151.61,"changeRateYTD":-0.220566,"changeRate5Min":-0.00338,"askSize":0,"floatMarketCap":1621104569793,"latestPrice":171,"askPrice":0,"peRate":30.922241,"eps":5.53,"divideRate":0,"bidPrice":0,"market":"US","volume":123159359,"preHourTrading":{"tag":"盘前","latestPrice":167.13,"preClose":178.41,"latestTime":"09:29 EDT","volume":2806910,"amount":471095325.9074,"timestamp":1743773399999},"changeRate60Day":-0.230111,"changeRate5Day":-0.112702,"roa":0.074379,"roe":0.242896,"lyrEps":5.657213,"shares":10597729352,"amplitude":0.068066,"preClose":178.41,"low":166,"lyrPeRate":30.226898,"pbRate":6.337069,"impliedVol":0.6209,"week52High":242.52,"changeRate":-0.041534,"longInitialMargin":0.25,"amount":21338843564.267242,"changeRate20Day":-0.141782,"overnightTrading":{"tag":"夜盘","latestPrice":177.00999450683594,"preClose":178.41000366210938,"latestTime":"20250404 04:00 EDT","volume":90679,"amount":16118254,"timestamp":1743753601599},"bidSize":0,"change":-7.410004,"marketValue":1812211719192,"shortable":3,"turnoverRate":0.012991,"hourTrading":{"tag":"盘后","latestPrice":170.2,"preClose":171,"latestTime":"19:59 EDT","volume":4896863,"amount":837399772.0139,"timestamp":1743811199804},"open":167.145,"impliedVolPercentile":0.996},{"symbol":"VDC","shortMargin":0.3,"floatShares":33961784,"nameCN":"Vanguard Consumer Staples ETF","postHourTrading":{"tag":"盘后","latestPrice":210.74,"preClose":210.74,"latestTime":"19:24 EDT","volume":240,"amount":50712.2955,"timestamp":1743809085391},"volumeRatio":3.671429,"changeRateMTD":-0.036925,"dividePrice":0,"high":219.1999,"changeRateQTD":-0.036925,"changeRateWTD":-0.022224,"week52Low":194.38,"changeRateYTD":-0.003028,"changeRate5Min":-0.000474,"askSize":0,"floatMarketCap":7157106360.16,"latestPrice":210.74,"askPrice":0,"peRate":14.384983,"eps":14.65,"divideRate":0,"bidPrice":0,"market":"US","volume":529683,"preHourTrading":{"tag":"盘前","latestPrice":219,"preClose":219.89,"latestTime":"09:12 EDT","volume":286,"amount":62961.47,"timestamp":1743772324792},"changeRate60Day":0.012005,"changeRate5Day":-0.022224,"roa":0,"roe":0,"lyrEps":0,"shares":33961784,"amplitude":0.039513,"preClose":219.89,"low":210.5114,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2222,"week52High":226.64,"changeRate":-0.041612,"longInitialMargin":0.25,"amount":113563498.533875,"changeRate20Day":-0.052939,"overnightTrading":{"tag":"夜盘","latestPrice":210.74000549316406,"preClose":210.74000549316406,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-9.149994,"marketValue":7157106360.16,"shortable":3,"turnoverRate":0.015596,"hourTrading":{"tag":"盘后","latestPrice":210.74,"preClose":210.74,"latestTime":"19:24 EDT","volume":240,"amount":50712.2955,"timestamp":1743809085391},"open":217.91,"impliedVolPercentile":0.996},{"symbol":"VCR","shortMargin":0.3,"floatShares":17117632,"nameCN":"Vanguard Consumer Discretionary ETF","postHourTrading":{"tag":"盘后","latestPrice":296.0029,"preClose":300.73,"latestTime":"19:53 EDT","volume":121,"amount":35913.23,"timestamp":1743810781318},"volumeRatio":3.903739,"changeRateMTD":-0.076127,"dividePrice":0,"high":310.41,"changeRateQTD":-0.076127,"changeRateWTD":-0.077883,"week52Low":284.84,"changeRateYTD":-0.198865,"changeRate5Min":-0.002554,"askSize":0,"floatMarketCap":5147785471.360001,"latestPrice":300.73,"askPrice":0,"peRate":16.531101,"eps":18.191771,"divideRate":0,"bidPrice":0,"market":"US","volume":361859,"preHourTrading":{"tag":"盘前","latestPrice":299,"preClose":313.81,"latestTime":"09:01 EDT","volume":52,"amount":15608.38344,"timestamp":1743771662367},"changeRate60Day":-0.195543,"changeRate5Day":-0.077883,"roa":0,"roe":0,"lyrEps":0,"shares":17117632,"amplitude":0.042574,"preClose":313.81,"low":297.05,"lyrPeRate":0,"pbRate":0,"impliedVol":0.4073,"week52High":402.25,"changeRate":-0.041681,"longInitialMargin":0.25,"amount":109810303.287079,"changeRate20Day":-0.111843,"overnightTrading":{"tag":"夜盘","latestPrice":300.7300109863281,"preClose":300.7300109863281,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-13.079987,"marketValue":5147785471.360001,"shortable":3,"turnoverRate":0.02114,"hourTrading":{"tag":"盘后","latestPrice":296.0029,"preClose":300.73,"latestTime":"19:53 EDT","volume":121,"amount":35913.23,"timestamp":1743810781318},"open":301.96,"impliedVolPercentile":0.996},{"symbol":"TROW","shortMargin":0.3,"floatShares":217377260,"nameCN":"T. Rowe Price","postHourTrading":{"tag":"盘后","latestPrice":82.11,"preClose":82.6,"latestTime":"19:56 EDT","volume":67503,"amount":5576271.7704,"timestamp":1743811001247},"volumeRatio":2.182634,"changeRateMTD":-0.100903,"dividePrice":4.96,"high":85.555,"changeRateQTD":-0.100903,"changeRateWTD":-0.097958,"week52Low":82.34,"changeRateYTD":-0.269608,"changeRate5Min":0.000787,"askSize":0,"floatMarketCap":17955361676,"latestPrice":82.6,"askPrice":0,"peRate":9.027323,"eps":9.15,"divideRate":0.060048,"bidPrice":0,"market":"US","volume":4564389,"preHourTrading":{"tag":"盘前","latestPrice":85.51,"preClose":86.22,"latestTime":"09:27 EDT","volume":41938,"amount":3606698.40505,"timestamp":1743773225442},"changeRate60Day":-0.269802,"changeRate5Day":-0.097958,"roa":0.114122,"earningTime":"Pre-Mkt","roe":0.196473,"lyrEps":9.175493,"shares":222634484,"amplitude":0.037288,"preClose":86.22,"low":82.34,"lyrPeRate":9.002241,"pbRate":1.777564,"impliedVol":0.5513,"week52High":125.8078,"changeRate":-0.041986,"longInitialMargin":0.25,"earningDate":1746115200000,"amount":382414359.905663,"changeRate20Day":-0.179416,"overnightTrading":{"tag":"夜盘","latestPrice":85.01000213623047,"preClose":86.22000122070312,"latestTime":"20250404 04:00 EDT","volume":72,"amount":6195,"timestamp":1743753601577},"bidSize":0,"change":-3.620003,"marketValue":18389608378.399998,"shortable":3,"turnoverRate":0.020998,"hourTrading":{"tag":"盘后","latestPrice":82.11,"preClose":82.6,"latestTime":"19:56 EDT","volume":67503,"amount":5576271.7704,"timestamp":1743811001247},"open":84.475,"impliedVolPercentile":0.996},{"symbol":"STZ","shortMargin":0.3,"floatShares":158656015,"nameCN":"Constellation","postHourTrading":{"tag":"盘后","latestPrice":173.5,"preClose":173.86,"latestTime":"19:58 EDT","volume":61896,"amount":10760511.4096,"timestamp":1743811086904},"volumeRatio":1.705414,"changeRateMTD":-0.052637,"dividePrice":3.92,"high":181.48,"changeRateQTD":-0.052637,"changeRateWTD":-0.053772,"week52Low":160.46,"changeRateYTD":-0.213303,"changeRate5Min":-0.000173,"askSize":0,"floatMarketCap":27583934767.9,"latestPrice":173.86,"askPrice":0,"peRate":46.289715,"eps":3.75591,"divideRate":0.022547,"bidPrice":0,"market":"US","volume":3177291,"preHourTrading":{"tag":"盘前","latestPrice":181,"preClose":181.49,"latestTime":"09:28 EDT","volume":5608,"amount":1002135.18744,"timestamp":1743773336320},"changeRate60Day":-0.204338,"changeRate5Day":-0.053772,"roa":0.090559,"earningTime":"Post-Mkt","roe":0.083256,"lyrEps":9.423535,"shares":180704555,"amplitude":0.044024,"preClose":181.49,"low":173.49,"lyrPeRate":18.449552,"pbRate":4.018687,"impliedVol":0.5804,"week52High":274.87,"changeRate":-0.042041,"longInitialMargin":0.25,"earningDate":1744128000000,"amount":560289301.097992,"changeRate20Day":-0.066523,"overnightTrading":{"tag":"夜盘","latestPrice":181.5,"preClose":181.49000549316406,"latestTime":"20250404 04:00 EDT","volume":7,"amount":1270,"timestamp":1743753601474},"bidSize":0,"change":-7.630005,"marketValue":31417293932.300003,"shortable":3,"turnoverRate":0.020026,"hourTrading":{"tag":"盘后","latestPrice":173.5,"preClose":173.86,"latestTime":"19:58 EDT","volume":61896,"amount":10760511.4096,"timestamp":1743811086904},"open":181.42,"impliedVolPercentile":0.996},{"symbol":"UL","shortMargin":0.3,"floatShares":2482625771,"nameCN":"Unilever PLC","postHourTrading":{"tag":"盘后","latestPrice":60.74,"preClose":59.92,"latestTime":"19:46 EDT","volume":37079,"amount":2222797.3195,"timestamp":1743810363215},"volumeRatio":1.741062,"changeRateMTD":0.006213,"dividePrice":1.790634,"high":62.385,"changeRateQTD":0.006213,"changeRateWTD":0.012504,"week52Low":46.455,"changeRateYTD":0.05679,"changeRate5Min":-0.003824,"askSize":0,"floatMarketCap":148758936198.32,"latestPrice":59.92,"askPrice":0,"peRate":25.273678,"eps":2.370846,"divideRate":0.029884,"bidPrice":0,"market":"US","volume":5916489,"preHourTrading":{"tag":"盘前","latestPrice":61.98,"preClose":62.55,"latestTime":"09:26 EDT","volume":26626,"amount":1664332.41654,"timestamp":1743773219754},"changeRate60Day":0.072874,"changeRate5Day":0.012504,"roa":0.090692,"roe":0.294051,"lyrEps":2.385776,"shares":2503040570,"amplitude":0.039728,"preClose":62.55,"low":59.9,"lyrPeRate":25.115518,"pbRate":7.502861,"impliedVol":0.3083,"week52High":65.87,"changeRate":-0.042046,"longInitialMargin":0.25,"amount":359634189.215275,"changeRate20Day":0.01165,"overnightTrading":{"tag":"夜盘","latestPrice":62.70000076293945,"preClose":62.54999923706055,"latestTime":"20250404 04:00 EDT","volume":20,"amount":1254,"timestamp":1743753600083},"bidSize":0,"change":-2.630001,"marketValue":149982190954.4,"shortable":3,"turnoverRate":0.002383,"hourTrading":{"tag":"盘后","latestPrice":60.74,"preClose":59.92,"latestTime":"19:46 EDT","volume":37079,"amount":2222797.3195,"timestamp":1743810363215},"open":62.04,"impliedVolPercentile":0.992},{"symbol":"EFAV","shortMargin":0.3,"floatShares":60100000,"nameCN":"iShares MSCI EAFE Min Vol Factor ETF","postHourTrading":{"tag":"盘后","latestPrice":75.3,"preClose":75.3,"latestTime":"16:07 EDT","volume":6,"amount":451.21,"timestamp":1743797262549},"volumeRatio":1.083761,"changeRateMTD":-0.033624,"dividePrice":0,"high":77.255,"changeRateQTD":-0.033624,"changeRateWTD":-0.038068,"week52Low":67.68,"changeRateYTD":0.064913,"changeRate5Min":0.000133,"askSize":0,"floatMarketCap":4525530000,"latestPrice":75.3,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":598292,"preHourTrading":{"tag":"盘前","latestPrice":78.61,"preClose":78.61,"latestTime":"08:03 EDT","volume":25,"amount":1952.25,"timestamp":1743768185086},"changeRate60Day":0.062659,"changeRate5Day":-0.038068,"roa":0,"roe":0,"lyrEps":0,"shares":60100000,"amplitude":0.025887,"preClose":78.61,"low":75.22,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0387,"week52High":79.2355,"changeRate":-0.042107,"longInitialMargin":0.25,"amount":45393287.522949,"changeRate20Day":-0.040031,"overnightTrading":{"tag":"夜盘","latestPrice":78.83999633789062,"preClose":78.61000061035156,"latestTime":"20250404 04:00 EDT","volume":700,"amount":55188,"timestamp":1743753600071},"bidSize":0,"change":-3.309998,"marketValue":4525530000,"shortable":3,"turnoverRate":0.009955,"hourTrading":{"tag":"盘后","latestPrice":75.3,"preClose":75.3,"latestTime":"16:07 EDT","volume":6,"amount":451.21,"timestamp":1743797262549},"open":77.19,"impliedVolPercentile":0.3267},{"symbol":"CHD","shortMargin":0.3,"floatShares":245428549,"nameCN":"Church & Dwight","postHourTrading":{"tag":"盘后","latestPrice":106.24,"preClose":106.09,"latestTime":"18:07 EDT","volume":87257,"amount":9257073.35,"timestamp":1743804453374},"volumeRatio":1.528193,"changeRateMTD":-0.036334,"dividePrice":1.135,"high":113.91,"changeRateQTD":-0.036334,"changeRateWTD":-0.027678,"week52Low":96.35,"changeRateYTD":0.013179,"changeRate5Min":-0.000094,"askSize":0,"floatMarketCap":26037514763.41,"latestPrice":106.09,"askPrice":0,"peRate":44.763715,"eps":2.37,"divideRate":0.010698,"bidPrice":0,"market":"US","volume":3154331,"preHourTrading":{"tag":"盘前","latestPrice":111.63,"preClose":110.76,"latestTime":"09:29 EDT","volume":6117,"amount":682849.57965,"timestamp":1743773370109},"changeRate60Day":0.032004,"changeRate5Day":-0.027678,"roa":0.083384,"earningTime":"Pre-Mkt","roe":0.142474,"lyrEps":2.394844,"shares":246109929,"amplitude":0.072635,"preClose":110.76,"low":105.865,"lyrPeRate":44.299336,"pbRate":5.987388,"impliedVol":0.3752,"week52High":116.46,"changeRate":-0.042163,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":345044709.555145,"changeRate20Day":-0.055551,"overnightTrading":{"tag":"夜盘","latestPrice":106.08999633789062,"preClose":106.08999633789062,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-4.670006,"marketValue":26109802367.61,"shortable":3,"turnoverRate":0.012852,"hourTrading":{"tag":"盘后","latestPrice":106.24,"preClose":106.09,"latestTime":"18:07 EDT","volume":87257,"amount":9257073.35,"timestamp":1743804453374},"open":111.68,"impliedVolPercentile":0.996},{"symbol":"DPZ","shortMargin":0.3,"floatShares":31593061,"nameCN":"Domino's Pizza","postHourTrading":{"tag":"盘后","latestPrice":444.21,"preClose":444.21,"latestTime":"19:47 EDT","volume":11448,"amount":5085151.6198,"timestamp":1743810465902},"volumeRatio":1.562191,"changeRateMTD":-0.03317,"dividePrice":6.04,"high":455.48,"changeRateQTD":-0.03317,"changeRateWTD":-0.006508,"week52Low":396.06,"changeRateYTD":0.058248,"changeRate5Min":-0.000248,"askSize":0,"floatMarketCap":14033953626.81,"latestPrice":444.21,"askPrice":0,"peRate":26.615338,"eps":16.690001,"divideRate":0.013597,"bidPrice":0,"market":"US","volume":1057766,"preHourTrading":{"tag":"盘前","latestPrice":450,"preClose":463.78,"latestTime":"09:05 EDT","volume":494,"amount":223908.96788,"timestamp":1743771931952},"changeRate60Day":0.081066,"changeRate5Day":-0.006508,"roa":0.322091,"earningTime":"Pre-Mkt","roe":-0.130775,"lyrEps":16.831329,"shares":34300235,"amplitude":0.050498,"preClose":463.78,"low":432.06,"lyrPeRate":26.391854,"pbRate":-3.845378,"impliedVol":0.546,"week52High":542.7499,"changeRate":-0.042197,"longInitialMargin":0.25,"earningDate":1745769600000,"amount":470272989.077759,"changeRate20Day":-0.058977,"overnightTrading":{"tag":"夜盘","latestPrice":444.2099914550781,"preClose":444.2099914550781,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-19.570007,"marketValue":15236507389.349998,"shortable":3,"turnoverRate":0.033481,"hourTrading":{"tag":"盘后","latestPrice":444.21,"preClose":444.21,"latestTime":"19:47 EDT","volume":11448,"amount":5085151.6198,"timestamp":1743810465902},"open":453.66,"impliedVolPercentile":0.996},{"symbol":"AEP","shortMargin":0.3,"floatShares":531600097,"nameCN":"American Electric Power","postHourTrading":{"tag":"盘后","latestPrice":103,"preClose":104.48,"latestTime":"19:59 EDT","volume":235313,"amount":24582607.1606,"timestamp":1743811164910},"volumeRatio":1.416013,"changeRateMTD":-0.043836,"dividePrice":3.57,"high":110.48,"changeRateQTD":-0.043836,"changeRateWTD":-0.023186,"week52Low":79.16,"changeRateYTD":0.13282,"changeRate5Min":-0.001815,"askSize":0,"floatMarketCap":55541578134.560005,"latestPrice":104.48,"askPrice":0,"peRate":18.724015,"eps":5.58,"divideRate":0.034169,"bidPrice":0,"market":"US","volume":7368580,"preHourTrading":{"tag":"盘前","latestPrice":110.08,"preClose":109.11,"latestTime":"09:29 EDT","volume":7478,"amount":827218.723048,"timestamp":1743773399177},"changeRate60Day":0.154858,"changeRate5Day":-0.023186,"roa":0.028609,"roe":0.113858,"lyrEps":5.597323,"shares":532505090,"amplitude":0.060169,"preClose":109.11,"low":103.915,"lyrPeRate":18.666066,"pbRate":2.064896,"impliedVol":0.3384,"week52High":110.48,"changeRate":-0.042434,"longInitialMargin":0.25,"amount":783419103.116302,"changeRate20Day":-0.001338,"overnightTrading":{"tag":"夜盘","latestPrice":109.47000122070312,"preClose":109.11000061035156,"latestTime":"20250404 04:00 EDT","volume":64,"amount":7006,"timestamp":1743753601599},"bidSize":0,"change":-4.629997,"marketValue":55636131803.200005,"shortable":3,"turnoverRate":0.013861,"hourTrading":{"tag":"盘后","latestPrice":103,"preClose":104.48,"latestTime":"19:59 EDT","volume":235313,"amount":24582607.1606,"timestamp":1743811164910},"open":110.12,"impliedVolPercentile":0.996},{"symbol":"UAL","shortMargin":0.3,"floatShares":324768868,"nameCN":"United Continental","postHourTrading":{"tag":"盘后","latestPrice":57.309,"preClose":57.67,"latestTime":"19:59 EDT","volume":95531,"amount":5501994.2445,"timestamp":1743811191943},"volumeRatio":1.68899,"changeRateMTD":-0.164808,"dividePrice":0,"high":58.87,"changeRateQTD":-0.164808,"changeRateWTD":-0.178841,"week52Low":37.02,"changeRateYTD":-0.406076,"changeRate5Min":0.003828,"askSize":0,"floatMarketCap":18729420617.56,"latestPrice":57.67,"askPrice":0,"peRate":6.102646,"eps":9.45,"divideRate":0,"bidPrice":0,"market":"US","volume":18036616,"preHourTrading":{"tag":"盘前","latestPrice":55.9,"preClose":60.23,"latestTime":"09:29 EDT","volume":268517,"amount":14953587.406629,"timestamp":1743773399514},"changeRate60Day":-0.430195,"changeRate5Day":-0.178841,"roa":0.045777,"earningTime":"Post-Mkt","roe":0.286285,"lyrEps":9.583079,"shares":327339564,"amplitude":0.114063,"preClose":60.23,"low":52,"lyrPeRate":6.017899,"pbRate":1.489363,"impliedVol":1.0371,"week52High":116,"changeRate":-0.042504,"longInitialMargin":0.25,"earningDate":1744646400000,"amount":1007634091.45166,"changeRate20Day":-0.304175,"overnightTrading":{"tag":"夜盘","latestPrice":59.9900016784668,"preClose":60.22999954223633,"latestTime":"20250404 04:00 EDT","volume":3192,"amount":192389,"timestamp":1743753601595},"bidSize":0,"change":-2.560001,"marketValue":18877672655.88,"shortable":3,"turnoverRate":0.055537,"hourTrading":{"tag":"盘后","latestPrice":57.309,"preClose":57.67,"latestTime":"19:59 EDT","volume":95531,"amount":5501994.2445,"timestamp":1743811191943},"open":55.89,"impliedVolPercentile":0.996},{"symbol":"SPSM","shortMargin":0.3,"floatShares":269160217,"nameCN":"SPDR Portfolio S&P 600 Small Cap ETF","postHourTrading":{"tag":"盘后","latestPrice":36.89,"preClose":36.89,"latestTime":"18:42 EDT","volume":25,"amount":927.63,"timestamp":1743806539544},"volumeRatio":2.380898,"changeRateMTD":-0.094946,"dividePrice":0,"high":37.45,"changeRateQTD":-0.094946,"changeRateWTD":-0.091379,"week52Low":35.93,"changeRateYTD":-0.178762,"changeRate5Min":0.001221,"askSize":0,"floatMarketCap":9929320405.130001,"latestPrice":36.89,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":6449801,"preHourTrading":{"tag":"盘前","latestPrice":36.81,"preClose":38.53,"latestTime":"08:56 EDT","volume":3469,"amount":129729.53389,"timestamp":1743771390425},"changeRate60Day":-0.180768,"changeRate5Day":-0.091379,"roa":0,"roe":0,"lyrEps":0,"shares":269160217,"amplitude":0.03945,"preClose":38.53,"low":35.93,"lyrPeRate":0,"pbRate":0,"impliedVol":0.318,"week52High":50.0297,"changeRate":-0.042564,"longInitialMargin":0.25,"amount":237211444.699703,"changeRate20Day":-0.123545,"overnightTrading":{"tag":"夜盘","latestPrice":36.88999938964844,"preClose":36.88999938964844,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-1.639999,"marketValue":9929320405.130001,"shortable":3,"turnoverRate":0.023963,"hourTrading":{"tag":"盘后","latestPrice":36.89,"preClose":36.89,"latestTime":"18:42 EDT","volume":25,"amount":927.63,"timestamp":1743806539544},"open":37.22,"impliedVolPercentile":0.996},{"symbol":"IJS","shortMargin":0.3,"floatShares":65250000,"nameCN":"iShares S&P Small-Cap 600 Value ETF","postHourTrading":{"tag":"盘后","latestPrice":87.79,"preClose":87.79,"latestTime":"17:51 EDT","volume":17,"amount":1492.11,"timestamp":1743803518099},"volumeRatio":3.28196,"changeRateMTD":-0.099405,"dividePrice":1.612809,"high":88.877556,"changeRateQTD":-0.099405,"changeRateWTD":-0.096718,"week52Low":85.4,"changeRateYTD":-0.191695,"changeRate5Min":0.002283,"askSize":0,"floatMarketCap":5728297500,"latestPrice":87.79,"askPrice":0,"peRate":4.330675,"eps":20.271667,"divideRate":0.018371,"bidPrice":0,"market":"US","volume":1515948,"preHourTrading":{"tag":"盘前","latestPrice":91.7,"preClose":91.7,"latestTime":"08:04 EDT","volume":21,"amount":1912.02984,"timestamp":1743768270891},"changeRate60Day":-0.189007,"changeRate5Day":-0.096718,"roa":0.011808,"roe":0.200657,"lyrEps":10.269475,"shares":65250000,"amplitude":0.037923,"preClose":91.7,"low":85.4,"lyrPeRate":8.548636,"pbRate":0.796597,"impliedVol":0.2762,"week52High":119.28,"changeRate":-0.042639,"longInitialMargin":0.25,"amount":132292162.130676,"changeRate20Day":-0.134989,"overnightTrading":{"tag":"夜盘","latestPrice":87.79000091552734,"preClose":87.79000091552734,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-3.909996,"marketValue":5728297500,"shortable":3,"turnoverRate":0.023233,"hourTrading":{"tag":"盘后","latestPrice":87.79,"preClose":87.79,"latestTime":"17:51 EDT","volume":17,"amount":1492.11,"timestamp":1743803518099},"open":88.75,"impliedVolPercentile":0.992},{"symbol":"WY","shortMargin":0.3,"floatShares":722849609,"nameCN":"Weyerhaeuser","postHourTrading":{"tag":"盘后","latestPrice":26.77,"preClose":26.26,"latestTime":"19:59 EDT","volume":181464,"amount":4765441.336,"timestamp":1743811171166},"volumeRatio":1.579456,"changeRateMTD":-0.103142,"dividePrice":0.8,"high":27.67,"changeRateQTD":-0.103142,"changeRateWTD":-0.105586,"week52Low":26.07,"changeRateYTD":-0.06714,"changeRate5Min":-0.000571,"askSize":0,"floatMarketCap":18982030732.34,"latestPrice":26.26,"askPrice":0,"peRate":48.629628,"eps":0.54,"divideRate":0.030465,"bidPrice":0,"market":"US","volume":6634432,"preHourTrading":{"tag":"盘前","latestPrice":27.66,"preClose":27.43,"latestTime":"09:29 EDT","volume":6641,"amount":185031.548641,"timestamp":1743773371107},"changeRate60Day":-0.062478,"changeRate5Day":-0.105586,"roa":0.024948,"earningTime":"Post-Mkt","roe":0.039685,"lyrEps":0.543658,"shares":725578000,"amplitude":0.05833,"preClose":27.43,"low":26.07,"lyrPeRate":48.302425,"pbRate":1.960053,"impliedVol":0.4822,"week52High":35.08,"changeRate":-0.042654,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":176082235.006836,"changeRate20Day":-0.14323,"overnightTrading":{"tag":"夜盘","latestPrice":27.989999771118164,"preClose":27.43000030517578,"latestTime":"20250404 04:00 EDT","volume":11,"amount":308,"timestamp":1743753601387},"bidSize":0,"change":-1.17,"marketValue":19053678280,"shortable":3,"turnoverRate":0.009178,"hourTrading":{"tag":"盘后","latestPrice":26.77,"preClose":26.26,"latestTime":"19:59 EDT","volume":181464,"amount":4765441.336,"timestamp":1743811171166},"open":27.56,"impliedVolPercentile":0.996},{"symbol":"INVH","shortMargin":0.3,"floatShares":558648103,"nameCN":"Invitation Homes Inc.","postHourTrading":{"tag":"盘后","latestPrice":32.54,"preClose":32.54,"latestTime":"19:49 EDT","volume":183469,"amount":5970087.15,"timestamp":1743810559951},"volumeRatio":1.367773,"changeRateMTD":-0.066284,"dividePrice":1.13,"high":34.13,"changeRateQTD":-0.066284,"changeRateWTD":-0.055991,"week52Low":30.13,"changeRateYTD":0.017829,"changeRate5Min":0,"askSize":0,"floatMarketCap":18178409271.62,"latestPrice":32.54,"askPrice":0,"peRate":43.985039,"eps":0.739797,"divideRate":0.034726,"bidPrice":0,"market":"US","volume":4671963,"preHourTrading":{"tag":"盘前","latestPrice":33.89,"preClose":33.99,"latestTime":"09:28 EDT","volume":59362,"amount":2017368.29954,"timestamp":1743773321105},"changeRate60Day":0.051034,"changeRate5Day":-0.055991,"roa":0.023516,"roe":0.045575,"lyrEps":0.739797,"shares":612689592,"amplitude":0.049721,"preClose":33.99,"low":32.44,"lyrPeRate":43.985039,"pbRate":2.043395,"impliedVol":0.3687,"week52High":37.8,"changeRate":-0.04266,"longInitialMargin":0.25,"amount":154758899.129871,"changeRate20Day":-0.04826,"overnightTrading":{"tag":"夜盘","latestPrice":32.63999938964844,"preClose":33.9900016784668,"latestTime":"20250404 04:00 EDT","volume":20,"amount":653,"timestamp":1743753600009},"bidSize":0,"change":-1.450001,"marketValue":19936919323.68,"shortable":3,"turnoverRate":0.008363,"hourTrading":{"tag":"盘后","latestPrice":32.54,"preClose":32.54,"latestTime":"19:49 EDT","volume":183469,"amount":5970087.15,"timestamp":1743810559951},"open":33.78,"impliedVolPercentile":0.9801},{"symbol":"MPWR","shortMargin":0.3,"floatShares":46143120,"nameCN":"Monolithic Power","postHourTrading":{"tag":"盘后","latestPrice":477.7801,"preClose":477.39,"latestTime":"19:55 EDT","volume":19870,"amount":9509745.4743,"timestamp":1743810942576},"volumeRatio":1.712847,"changeRateMTD":-0.176885,"dividePrice":5,"high":492.38,"changeRateQTD":-0.176885,"changeRateWTD":-0.176758,"week52Low":451.285,"changeRateYTD":-0.193189,"changeRate5Min":-0.002361,"askSize":0,"floatMarketCap":22028264056.8,"latestPrice":477.39,"askPrice":0,"peRate":13.047007,"eps":36.59,"divideRate":0.010474,"bidPrice":0,"market":"US","volume":1734138,"preHourTrading":{"tag":"盘前","latestPrice":473,"preClose":498.68,"latestTime":"09:28 EDT","volume":4930,"amount":2325688.7009,"timestamp":1743773280073},"changeRate60Day":-0.236017,"changeRate5Day":-0.176758,"roa":0.11141,"roe":0.68776,"lyrEps":36.76413,"shares":47866000,"amplitude":0.082408,"preClose":498.68,"low":451.285,"lyrPeRate":12.985211,"pbRate":7.263968,"impliedVol":0.83,"week52High":959.64,"changeRate":-0.042693,"longInitialMargin":0.25,"amount":824860457.882446,"changeRate20Day":-0.20007,"overnightTrading":{"tag":"夜盘","latestPrice":490.010009765625,"preClose":498.67999267578125,"latestTime":"20250404 04:00 EDT","volume":60,"amount":30063,"timestamp":1743753601580},"bidSize":0,"change":-21.289978,"marketValue":22850749740,"shortable":3,"turnoverRate":0.037582,"hourTrading":{"tag":"盘后","latestPrice":477.7801,"preClose":477.39,"latestTime":"19:55 EDT","volume":19870,"amount":9509745.4743,"timestamp":1743810942576},"open":476.6,"impliedVolPercentile":0.996}]}}}