US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

ETF & Stock Investment

1,370.56

-28.7532-2.05%

Number of Gainers:195

Number of Losers:829

Number of Flat:16

PE:- -

High:1,399.29

Open:1,399.29

Low:1,356.78

Close:1,399.31

Loading ...

Constituent

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

Hilton US HLT	209.09	-1.06%	-2.2300	2.30M	482.40M	50.10B
Leidos US LDOS	139.9	-1.06%	-1.5000	1.51M	211.64M	17.94B
SPDR Portfolio S&P 600 Small Cap ETF US SPSM	37.16	-1.06%	-0.4000	2.48M	92.18M	9.93B
iShares Russell Mid-Cap Value ETF US IWS	117.22	-1.07%	-1.2700	777.27K	91.51M	12.39B
iShares Core S&P Mid-Cap ETF US IJH	54.39	-1.07%	-0.5900	8.28M	450.98M	83.21B
Consumer Staples Select Sector SPDR Fund US XLP	80.16	-1.07%	-0.8700	13.66M	1.10B	15.83B
ProShares S&P 500 Aristocrats ETF US NOBL	95.72	-1.07%	-1.0400	750.76K	72.22M	11.13B
SPDR Portfolio S&P 400 Mid Cap ETF US SPMD	47.68	-1.08%	-0.5200	2.10M	100.15M	11.29B
Loews US L	85.2	-1.08%	-0.9300	630.36K	53.90M	18.14B
McDonald's US MCD	309.1	-1.08%	-3.3800	3.10M	961.21M	221.03B
SPDR Portfolio Emerging Markets ETF US SPEM	37.38	-1.08%	-0.4100	2.74M	102.78M	9.88B
FrogAds, Inc. US FROG	31.8	-1.09%	-0.3500	805.47K	25.83M	3.59B
iShares Select Dividend ETF US DVY	124.47	-1.09%	-1.3700	316.12K	39.59M	18.48B
Huntington Ingalls US HII	215.6	-1.09%	-2.3800	614.88K	132.98M	8.46B
Vanguard Health Care ETF US VHT	247.16	-1.09%	-2.7300	241.87K	60.02M	15.16B
Teck Resources Ltd US TECK	33.45	-1.09%	-0.3700	4.99M	166.45M	16.81B
Vanguard Extended Market ETF US VXF	160.66	-1.10%	-1.7800	608.78K	97.93M	18.55B
Trump Media & Technology US DJT	19.74	-1.10%	-0.2200	4.52M	89.76M	4.35B
iShares Russell 1000 Value ETF US IWD	175.8	-1.11%	-1.9700	4.60M	813.66M	58.62B
Ball Corp. US BALL	47.07	-1.11%	-0.5300	1.12M	52.84M	13.29B

1 ...22 23 24 25 26 ...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=24"},"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":1370.5609,"timestamp":1744833599999,"preClose":1399.3141,"halted":0,"volume":6436304077,"delay":0,"changeRate":-0.020548,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-28.753174,"latestTime":"04-16 16:00:00 EDT","open":1399.2933,"high":1399.2933,"low":1356.7766,"amount":579785080713.6699,"amplitude":0.030384,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1744896600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.23543,"peRate":24.426837,"turnoverRate":0.01132,"increases":194,"decrements":829,"flats":10,"marketCap":64879224708056,"floatMarketCap":60664209938934.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1399.2933,"amplitude":0.030384,"preClose":1399.3141,"low":1356.7766,"pbRate":"4.23543","latestPrice":1370.5609,"volume":6436304077,"delay":0,"open":1399.2933,"prevYearClose":1518.8905,"prevWeekClose":1389.1681,"prevMonthClose":1454.1694,"prevQuarterClose":1454.1694,"fiveDayClose":1412.0742,"twentyDayClose":1478.2343,"sixtyDayClose":1567.6716,"secType":"PLATE","market":"US","turnoverRate":0.01132,"peRate":24.426837,"marketCap":64879224708056,"floatMarketCap":60664209938934.5,"timestamp":1744833599999,"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":195,"down":829,"flat":16},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:23,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"HLT","shortMargin":0.3,"floatShares":234897548,"nameCN":"Hilton","postHourTrading":{"tag":"盘后","latestPrice":209.09,"preClose":209.09,"latestTime":"17:48 EDT","volume":80643,"amount":16861674.4688,"timestamp":1744840081507},"volumeRatio":0.635001,"changeRateMTD":-0.081125,"dividePrice":0.6,"high":213.03,"changeRateQTD":-0.081125,"changeRateWTD":-0.01563,"week52Low":193.86,"changeRateYTD":-0.15403,"changeRate5Min":0.000334,"askSize":1,"floatMarketCap":49114728311.32,"latestPrice":209.09,"askPrice":216,"peRate":34.053747,"eps":6.14,"divideRate":0.00287,"bidPrice":203.21,"market":"US","volume":2300003,"preHourTrading":{"tag":"盘前","latestPrice":210.78,"preClose":209.09,"latestTime":"08:47 EDT","volume":627,"amount":131863.63014,"timestamp":1744894064530},"changeRate60Day":-0.155192,"changeRate5Day":-0.043723,"roa":0.092214,"earningTime":"Pre-Mkt","roe":0.671156,"lyrEps":6.189516,"shares":239614015,"amplitude":0.029197,"preClose":211.32,"low":206.86,"lyrPeRate":33.781317,"pbRate":-13.442687,"impliedVol":0.4383,"week52High":275.22,"changeRate":-0.010553,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":482395517.516388,"committee":0,"changeRate20Day":-0.102425,"overnightTrading":{"tag":"夜盘","latestPrice":209.08999633789062,"preClose":209.08999633789062,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":1,"change":-2.230011,"marketValue":50100894396.35,"shortable":3,"turnoverRate":0.009792,"hourTrading":{"tag":"盘前","latestPrice":210.78,"preClose":209.09,"latestTime":"08:47 EDT","volume":627,"amount":131863.63014,"timestamp":1744894064530},"open":209.27,"impliedVolPercentile":0.956},{"symbol":"LDOS","shortMargin":0.3,"floatShares":126946348,"nameCN":"Leidos","postHourTrading":{"tag":"盘后","latestPrice":140,"preClose":139.9,"latestTime":"19:39 EDT","volume":53397,"amount":7470372.7,"timestamp":1744846771188},"volumeRatio":0.934161,"changeRateMTD":0.036757,"dividePrice":1.54,"high":142.36,"changeRateQTD":0.036757,"changeRateWTD":-0.013955,"week52Low":123.225,"changeRateYTD":-0.028877,"changeRate5Min":0.000143,"askSize":100,"floatMarketCap":17759794085.2,"latestPrice":139.9,"askPrice":152.51,"peRate":15.173535,"eps":9.22,"divideRate":0.011008,"bidPrice":140.01,"market":"US","volume":1508629,"preHourTrading":{"tag":"盘前","latestPrice":139.9,"preClose":139.9,"latestTime":"08:02 EDT","volume":59,"amount":8296.8101,"timestamp":1744891329214},"changeRate60Day":-0.128783,"changeRate5Day":0.001217,"roa":0.087939,"earningTime":"Pre-Mkt","roe":0.286992,"lyrEps":9.358208,"shares":128213871,"amplitude":0.02157,"preClose":141.4,"low":139.31,"lyrPeRate":14.949443,"pbRate":4.06553,"impliedVol":0.4695,"week52High":202.8999,"changeRate":-0.010608,"longInitialMargin":0.25,"earningDate":1746460800000,"amount":211644585.447495,"committee":-0.886792,"changeRate20Day":0.00938,"overnightTrading":{"tag":"夜盘","latestPrice":139.89999389648438,"preClose":139.89999389648438,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":6,"change":-1.5,"marketValue":17937120552.9,"shortable":3,"turnoverRate":0.011884,"hourTrading":{"tag":"盘前","latestPrice":139.9,"preClose":139.9,"latestTime":"08:02 EDT","volume":59,"amount":8296.8101,"timestamp":1744891329214},"open":141.6,"impliedVolPercentile":0.972},{"symbol":"SPSM","shortMargin":0.3,"floatShares":267260217,"nameCN":"SPDR Portfolio S&P 600 Small Cap ETF","postHourTrading":{"tag":"盘后","latestPrice":36.75,"preClose":37.16,"latestTime":"19:07 EDT","volume":1029,"amount":38336.77,"timestamp":1744844868773},"volumeRatio":0.735685,"changeRateMTD":-0.088322,"dividePrice":0,"high":37.59,"changeRateQTD":-0.088322,"changeRateWTD":-0.000538,"week52Low":34.79,"changeRateYTD":-0.172752,"changeRate5Min":0.000673,"askSize":100,"floatMarketCap":9931389663.72,"latestPrice":37.16,"askPrice":40.02,"peRate":0,"eps":0,"divideRate":0,"bidPrice":36,"market":"US","volume":2475032,"preHourTrading":{"tag":"盘前","latestPrice":37.16,"preClose":37.16,"latestTime":"08:47 EDT","volume":818,"amount":30355.019668,"timestamp":1744894024996},"changeRate60Day":-0.206153,"changeRate5Day":-0.033047,"roa":0,"roe":0,"lyrEps":0,"shares":267260217,"amplitude":0.022897,"preClose":37.56,"low":36.73,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2572,"week52High":50.0297,"changeRate":-0.01065,"longInitialMargin":0.25,"amount":92181789.993561,"committee":-0.980198,"changeRate20Day":-0.1093,"overnightTrading":{"tag":"夜盘","latestPrice":37.15999984741211,"preClose":37.15999984741211,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":1,"change":-0.400002,"marketValue":9931389663.72,"shortable":3,"turnoverRate":0.009261,"hourTrading":{"tag":"盘前","latestPrice":37.16,"preClose":37.16,"latestTime":"08:47 EDT","volume":818,"amount":30355.019668,"timestamp":1744894024996},"open":37.39,"impliedVolPercentile":0.98},{"symbol":"IWS","shortMargin":0.3,"floatShares":105700000,"nameCN":"iShares Russell Mid-Cap Value ETF","postHourTrading":{"tag":"盘后","latestPrice":117.22,"preClose":117.22,"latestTime":"16:05 EDT","volume":8,"amount":937.76,"timestamp":1744833911842},"volumeRatio":0.711374,"changeRateMTD":-0.069461,"dividePrice":1.941536,"high":119.03,"changeRateQTD":-0.069461,"changeRateWTD":0.000683,"week52Low":108.85,"changeRateYTD":-0.093707,"changeRate5Min":0.001452,"askSize":100,"floatMarketCap":12390154000,"latestPrice":117.22,"askPrice":130.75,"peRate":3.716896,"eps":31.537064,"divideRate":0.016563,"bidPrice":105.1,"market":"US","volume":777265,"preHourTrading":{"tag":"盘前","latestPrice":117.22,"preClose":117.22,"latestTime":"08:29 EDT","volume":5,"amount":586.1,"timestamp":1744892957842},"changeRate60Day":-0.133245,"changeRate5Day":-0.017764,"roa":0.01046,"roe":0.253348,"lyrEps":20.910358,"shares":105700000,"amplitude":0.022787,"preClose":118.49,"low":116.33,"lyrPeRate":5.605834,"pbRate":0.910726,"impliedVol":0.2441,"week52High":140.95,"changeRate":-0.010718,"longInitialMargin":0.25,"amount":91511834.884987,"committee":0,"changeRate20Day":-0.077516,"bidSize":100,"change":-1.269997,"marketValue":12390154000,"shortable":3,"turnoverRate":0.007354,"hourTrading":{"tag":"盘前","latestPrice":117.22,"preClose":117.22,"latestTime":"08:29 EDT","volume":5,"amount":586.1,"timestamp":1744892957842},"open":118.27,"impliedVolPercentile":0.972},{"symbol":"IJH","shortMargin":0.3,"floatShares":1529850000,"nameCN":"iShares Core S&P Mid-Cap ETF","postHourTrading":{"tag":"盘后","latestPrice":54.36,"preClose":54.39,"latestTime":"19:20 EDT","volume":104106,"amount":5662285.8199,"timestamp":1744845626268},"volumeRatio":0.421006,"changeRateMTD":-0.067866,"dividePrice":0.801622,"high":55.1199,"changeRateQTD":-0.067866,"changeRateWTD":0.000368,"week52Low":50.15,"changeRateYTD":-0.127106,"changeRate5Min":-0.000092,"askSize":2500,"floatMarketCap":83208541500,"latestPrice":54.39,"askPrice":54.81,"peRate":4.240722,"eps":12.825645,"divideRate":0.014738,"bidPrice":54.65,"market":"US","volume":8282128,"preHourTrading":{"tag":"盘前","latestPrice":54.39,"preClose":54.39,"latestTime":"08:47 EDT","volume":566,"amount":30906.19794,"timestamp":1744894024995},"changeRate60Day":-0.173404,"changeRate5Day":-0.027013,"roa":0.008869,"roe":0.231415,"lyrEps":11.249856,"shares":1529850000,"amplitude":0.024103,"preClose":54.98,"low":53.7947,"lyrPeRate":4.834729,"pbRate":0.914193,"impliedVol":0.3079,"week52High":68.33,"changeRate":-0.010731,"longInitialMargin":0.25,"amount":450983549.273132,"committee":0.019608,"changeRate20Day":-0.086803,"overnightTrading":{"tag":"夜盘","latestPrice":54.70000076293945,"preClose":54.38999938964844,"latestTime":"20250417 04:00 EDT","volume":17,"amount":928,"timestamp":1744876801807},"bidSize":2600,"change":-0.59,"marketValue":83208541500,"shortable":3,"turnoverRate":0.005414,"hourTrading":{"tag":"盘前","latestPrice":54.39,"preClose":54.39,"latestTime":"08:47 EDT","volume":566,"amount":30906.19794,"timestamp":1744894024995},"open":54.61,"impliedVolPercentile":0.984},{"symbol":"XLP","shortMargin":0.3,"floatShares":197471809,"nameCN":"Consumer Staples Select Sector SPDR Fund","postHourTrading":{"tag":"盘后","latestPrice":81.4896,"preClose":80.16,"latestTime":"19:50 EDT","volume":196086,"amount":15715555.5762,"timestamp":1744847439319},"volumeRatio":0.646372,"changeRateMTD":-0.018489,"dividePrice":2.109576,"high":81.49,"changeRateQTD":-0.018489,"changeRateWTD":-0.002365,"week52Low":73.03,"changeRateYTD":0.019718,"changeRate5Min":0.000499,"askSize":600,"floatMarketCap":15829340209.439999,"latestPrice":80.16,"askPrice":83.39,"peRate":5.219105,"eps":15.358956,"divideRate":0.026317,"bidPrice":80.07,"market":"US","volume":13657265,"preHourTrading":{"tag":"盘前","latestPrice":80.16,"preClose":80.16,"latestTime":"08:47 EDT","volume":118,"amount":9486.24184,"timestamp":1744894024986},"changeRate60Day":0.03299,"changeRate5Day":0.010717,"roa":0.016367,"roe":0.194162,"lyrEps":15.358956,"shares":197471809,"amplitude":0.02061,"preClose":81.03,"low":79.82,"lyrPeRate":5.219105,"pbRate":0.884385,"impliedVol":0.3457,"week52High":84.53,"changeRate":-0.010737,"longInitialMargin":0.25,"amount":1100985598.63308,"committee":-0.415094,"changeRate20Day":0.005141,"overnightTrading":{"tag":"夜盘","latestPrice":80.20999908447266,"preClose":80.16000366210938,"latestTime":"20250417 04:00 EDT","volume":3,"amount":241,"timestamp":1744876801817},"bidSize":248,"change":-0.869995,"marketValue":15829340209.439999,"shortable":3,"turnoverRate":0.069161,"hourTrading":{"tag":"盘前","latestPrice":80.16,"preClose":80.16,"latestTime":"08:47 EDT","volume":118,"amount":9486.24184,"timestamp":1744894024986},"open":81.37,"impliedVolPercentile":0.992},{"symbol":"NOBL","shortMargin":0.3,"floatShares":116250001,"nameCN":"ProShares S&P 500 Aristocrats ETF","postHourTrading":{"tag":"盘后","latestPrice":95.73,"preClose":95.72,"latestTime":"19:54 EDT","volume":16572,"amount":1586276.02,"timestamp":1744847697219},"volumeRatio":0.433487,"changeRateMTD":-0.063222,"dividePrice":0,"high":97.2131,"changeRateQTD":-0.063222,"changeRateWTD":-0.004058,"week52Low":89.76,"changeRateYTD":-0.038473,"changeRate5Min":0.000732,"askSize":100,"floatMarketCap":11127450095.72,"latestPrice":95.72,"askPrice":107.46,"peRate":0,"eps":0,"divideRate":0,"bidPrice":86,"market":"US","volume":750759,"preHourTrading":{"tag":"盘前","latestPrice":95.72,"preClose":95.72,"latestTime":"08:29 EDT","volume":17,"amount":1649.94996,"timestamp":1744892959662},"changeRate60Day":-0.061661,"changeRate5Day":-0.006745,"roa":0,"roe":0,"lyrEps":0,"shares":116250001,"amplitude":0.020384,"preClose":96.76,"low":95.2407,"lyrPeRate":0,"pbRate":0,"impliedVol":0.244,"week52High":108.79,"changeRate":-0.010748,"longInitialMargin":0.25,"amount":72224691.764992,"committee":-0.960784,"changeRate20Day":-0.061016,"overnightTrading":{"tag":"夜盘","latestPrice":95.69000244140625,"preClose":95.72000122070312,"latestTime":"20250417 04:00 EDT","volume":43,"amount":4115,"timestamp":1744876801707},"bidSize":2,"change":-1.040001,"marketValue":11127450095.72,"shortable":3,"turnoverRate":0.006458,"hourTrading":{"tag":"盘前","latestPrice":95.72,"preClose":95.72,"latestTime":"08:29 EDT","volume":17,"amount":1649.94996,"timestamp":1744892959662},"open":96.78,"impliedVolPercentile":0.984},{"symbol":"SPMD","shortMargin":0.3,"floatShares":236700000,"nameCN":"SPDR Portfolio S&P 400 Mid Cap ETF","postHourTrading":{"tag":"盘后","latestPrice":47.69,"preClose":47.68,"latestTime":"19:39 EDT","volume":8231,"amount":392461.7409,"timestamp":1744846780177},"volumeRatio":0.50981,"changeRateMTD":-0.068386,"dividePrice":0,"high":48.33,"changeRateQTD":-0.068386,"changeRateWTD":-0.001048,"week52Low":43.99,"changeRateYTD":-0.128177,"changeRate5Min":-0.00021,"askSize":3900,"floatMarketCap":11285856000,"latestPrice":47.68,"askPrice":48.1,"peRate":6.60982,"eps":7.21351,"divideRate":0,"bidPrice":47.93,"market":"US","volume":2098214,"preHourTrading":{"tag":"盘前","latestPrice":47.68,"preClose":47.68,"latestTime":"08:47 EDT","volume":932,"amount":44675.879476,"timestamp":1744894024993},"changeRate60Day":-0.174086,"changeRate5Day":-0.028525,"roa":0,"roe":0,"lyrEps":0,"shares":236700000,"amplitude":0.023963,"preClose":48.2,"low":47.175,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2941,"week52High":59.9366,"changeRate":-0.010788,"longInitialMargin":0.25,"amount":100154572.711143,"committee":0,"changeRate20Day":-0.090597,"overnightTrading":{"tag":"夜盘","latestPrice":47.68000030517578,"preClose":47.68000030517578,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":3900,"change":-0.52,"marketValue":11285856000,"shortable":3,"turnoverRate":0.008864,"hourTrading":{"tag":"盘前","latestPrice":47.68,"preClose":47.68,"latestTime":"08:47 EDT","volume":932,"amount":44675.879476,"timestamp":1744894024993},"open":47.98,"impliedVolPercentile":0.988},{"symbol":"L","shortMargin":0.3,"floatShares":172721576,"nameCN":"Loews","postHourTrading":{"tag":"盘后","latestPrice":85.2,"preClose":85.2,"latestTime":"17:22 EDT","volume":75824,"amount":6460202.02,"timestamp":1744838524876},"volumeRatio":0.675318,"changeRateMTD":-0.073006,"dividePrice":0.25,"high":86.79,"changeRateQTD":-0.073006,"changeRateWTD":0.006141,"week52Low":72.91,"changeRateYTD":0.006022,"changeRate5Min":0.000822,"askSize":400,"floatMarketCap":14715878275.2,"latestPrice":85.2,"askPrice":86.16,"peRate":13.291732,"eps":6.41,"divideRate":0.002934,"bidPrice":85.2,"market":"US","volume":630360,"preHourTrading":{"tag":"盘前","latestPrice":86.2,"preClose":85.2,"latestTime":"08:03 EDT","volume":12,"amount":1029.799992,"timestamp":1744891389067},"changeRate60Day":-0.012632,"changeRate5Day":-0.013089,"roa":0.017508,"earningTime":"Pre-Mkt","roe":0.086704,"lyrEps":6.419685,"shares":212861300,"amplitude":0.024962,"preClose":86.13,"low":84.64,"lyrPeRate":13.271679,"pbRate":1.062685,"impliedVol":0.363,"week52High":92.42,"changeRate":-0.010798,"longInitialMargin":0.25,"earningDate":1746374400000,"amount":53899233.052368,"committee":-0.99005,"changeRate20Day":-0.029613,"overnightTrading":{"tag":"夜盘","latestPrice":85.19999694824219,"preClose":85.19999694824219,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":2,"change":-0.93,"marketValue":18135782760,"shortable":3,"turnoverRate":0.00365,"hourTrading":{"tag":"盘前","latestPrice":86.2,"preClose":85.2,"latestTime":"08:03 EDT","volume":12,"amount":1029.799992,"timestamp":1744891389067},"open":86.79,"impliedVolPercentile":0.976},{"symbol":"MCD","shortMargin":0.3,"floatShares":713918283,"nameCN":"McDonald's","postHourTrading":{"tag":"盘后","latestPrice":308,"preClose":309.1,"latestTime":"19:59 EDT","volume":331566,"amount":102487054.8811,"timestamp":1744847979735},"volumeRatio":0.602339,"changeRateMTD":-0.010468,"dividePrice":6.78,"high":314.29,"changeRateQTD":-0.010468,"changeRateWTD":-0.002581,"week52Low":243.53,"changeRateYTD":0.066267,"changeRate5Min":0.001458,"askSize":25,"floatMarketCap":220672141275.30002,"latestPrice":309.1,"askPrice":311.36,"peRate":27.137839,"eps":11.39,"divideRate":0.021935,"bidPrice":310.15,"market":"US","volume":3098993,"preHourTrading":{"tag":"盘前","latestPrice":310.17,"preClose":309.1,"latestTime":"08:48 EDT","volume":1326,"amount":411948.76476,"timestamp":1744894091240},"changeRate60Day":0.093733,"changeRate5Day":0.01691,"roa":0.133074,"earningTime":"Pre-Mkt","roe":-0.624457,"lyrEps":11.447863,"shares":715072124,"amplitude":0.022145,"preClose":312.48,"low":307.37,"lyrPeRate":27.000673,"pbRate":-58.211428,"impliedVol":0.2915,"week52High":326.32,"changeRate":-0.010817,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":961208269.406708,"committee":-0.724138,"changeRate20Day":0.007103,"overnightTrading":{"tag":"夜盘","latestPrice":310.7099914550781,"preClose":309.1000061035156,"latestTime":"20250417 04:00 EDT","volume":117,"amount":36264,"timestamp":1744876801858},"bidSize":4,"change":-3.380005,"marketValue":221028793528.40002,"shortable":3,"turnoverRate":0.004341,"hourTrading":{"tag":"盘前","latestPrice":310.17,"preClose":309.1,"latestTime":"08:48 EDT","volume":1326,"amount":411948.76476,"timestamp":1744894091240},"open":313.57,"impliedVolPercentile":0.956},{"symbol":"SPEM","shortMargin":0.3,"floatShares":264400000,"nameCN":"SPDR Portfolio Emerging Markets ETF","postHourTrading":{"tag":"盘后","latestPrice":37.38,"preClose":37.38,"latestTime":"16:11 EDT","volume":41407,"amount":1547793.58,"timestamp":1744834282863},"volumeRatio":0.608981,"changeRateMTD":-0.050546,"dividePrice":0,"high":37.75756,"changeRateQTD":-0.050546,"changeRateWTD":-0.001603,"week52Low":34.38,"changeRateYTD":-0.025801,"changeRate5Min":-0.001736,"askSize":100,"floatMarketCap":9883272000,"latestPrice":37.38,"askPrice":43.96,"peRate":0,"eps":0,"divideRate":0,"bidPrice":31.88,"market":"US","volume":2743330,"preHourTrading":{"tag":"盘前","latestPrice":37.38,"preClose":37.38,"latestTime":"08:47 EDT","volume":4890,"amount":182788.2,"timestamp":1744894024997},"changeRate60Day":-0.031355,"changeRate5Day":0.012185,"roa":0,"roe":0,"lyrEps":0,"shares":264400000,"amplitude":0.013166,"preClose":37.79,"low":37.26,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1204,"week52High":42.88,"changeRate":-0.010849,"longInitialMargin":0.25,"amount":102777760.046387,"committee":0,"changeRate20Day":-0.078175,"overnightTrading":{"tag":"夜盘","latestPrice":37.380001068115234,"preClose":37.380001068115234,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":100,"change":-0.41,"marketValue":9883272000,"shortable":3,"turnoverRate":0.010376,"hourTrading":{"tag":"盘前","latestPrice":37.38,"preClose":37.38,"latestTime":"08:47 EDT","volume":4890,"amount":182788.2,"timestamp":1744894024997},"open":37.54,"impliedVolPercentile":0.752},{"symbol":"FROG","shortMargin":0.3,"floatShares":96943067,"nameCN":"FrogAds, Inc.","postHourTrading":{"tag":"盘后","latestPrice":31.8,"preClose":31.8,"latestTime":"16:10 EDT","volume":11601,"amount":368910.95,"timestamp":1744834200898},"volumeRatio":1.183813,"changeRateMTD":-0.00625,"dividePrice":0,"high":32.55,"changeRateQTD":-0.00625,"changeRateWTD":0.025476,"week52Low":22.91,"changeRateYTD":0.081265,"changeRate5Min":-0.00157,"askSize":2,"floatMarketCap":3082789530.6,"latestPrice":31.8,"askPrice":32.99,"peRate":0,"eps":-0.63119,"divideRate":0,"bidPrice":31.75,"market":"US","volume":805468,"preHourTrading":{"tag":"盘前","latestPrice":31,"preClose":31.8,"latestTime":"08:00 EDT","volume":31,"amount":980.479997,"timestamp":1744891207036},"changeRate60Day":-0.0625,"changeRate5Day":0.007924,"roa":-0.050738,"earningTime":"Post-Mkt","roe":-0.095323,"lyrEps":-0.63119,"shares":112878051,"amplitude":0.034526,"preClose":32.15,"low":31.44,"lyrPeRate":0,"pbRate":4.640467,"impliedVol":0.7391,"week52High":43,"changeRate":-0.010887,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":25834864.369705,"committee":0.428571,"changeRate20Day":-0.072075,"overnightTrading":{"tag":"夜盘","latestPrice":31.799999237060547,"preClose":31.799999237060547,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":5,"change":-0.350002,"marketValue":3589522021.8,"shortable":3,"turnoverRate":0.008309,"hourTrading":{"tag":"盘前","latestPrice":31,"preClose":31.8,"latestTime":"08:00 EDT","volume":31,"amount":980.479997,"timestamp":1744891207036},"open":31.88,"impliedVolPercentile":0.944},{"symbol":"DVY","shortMargin":0.3,"floatShares":148500000,"nameCN":"iShares Select Dividend ETF","postHourTrading":{"tag":"盘后","latestPrice":124.4508,"preClose":124.47,"latestTime":"17:01 EDT","volume":11130,"amount":1385156.982,"timestamp":1744837260520},"volumeRatio":0.564642,"changeRateMTD":-0.073125,"dividePrice":4.666838,"high":126.5,"changeRateQTD":-0.073125,"changeRateWTD":0.003467,"week52Low":115.6109,"changeRateYTD":-0.051946,"changeRate5Min":0.001046,"askSize":800,"floatMarketCap":18483795000,"latestPrice":124.47,"askPrice":126.37,"peRate":3.436877,"eps":36.216015,"divideRate":0.037494,"bidPrice":124.6,"market":"US","volume":316124,"preHourTrading":{"tag":"盘前","latestPrice":124.61,"preClose":124.47,"latestTime":"08:43 EDT","volume":29,"amount":3615.460044,"timestamp":1744893837369},"changeRate60Day":-0.085721,"changeRate5Day":-0.010258,"roa":0.024171,"roe":0.290256,"lyrEps":5.830842,"shares":148500000,"amplitude":0.021534,"preClose":125.84,"low":123.7901,"lyrPeRate":21.346831,"pbRate":0.920503,"impliedVol":0.3002,"week52High":144.09,"changeRate":-0.010887,"longInitialMargin":0.25,"amount":39588088.989471,"committee":0.428571,"changeRate20Day":-0.070009,"overnightTrading":{"tag":"夜盘","latestPrice":124.47000122070312,"preClose":124.47000122070312,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":2000,"change":-1.369995,"marketValue":18483795000,"shortable":3,"turnoverRate":0.002129,"hourTrading":{"tag":"盘前","latestPrice":124.61,"preClose":124.47,"latestTime":"08:43 EDT","volume":29,"amount":3615.460044,"timestamp":1744893837369},"open":125.98,"impliedVolPercentile":0.996},{"symbol":"HII","shortMargin":0.3,"floatShares":38959710,"nameCN":"Huntington Ingalls","postHourTrading":{"tag":"盘后","latestPrice":215.6,"preClose":215.6,"latestTime":"19:55 EDT","volume":23340,"amount":5031596.63,"timestamp":1744847726853},"volumeRatio":0.591814,"changeRateMTD":0.056656,"dividePrice":5.25,"high":218.51,"changeRateQTD":0.056656,"changeRateWTD":-0.000649,"week52Low":158.88,"changeRateYTD":0.140922,"changeRate5Min":-0.001759,"askSize":2,"floatMarketCap":8399713476,"latestPrice":215.6,"askPrice":217.29,"peRate":15.444801,"eps":13.95939,"divideRate":0.024351,"bidPrice":215,"market":"US","volume":614884,"preHourTrading":{"tag":"盘前","latestPrice":216.26,"preClose":215.6,"latestTime":"08:45 EDT","volume":379,"amount":82392.06449,"timestamp":1744893950482},"changeRate60Day":0.033508,"changeRate5Day":0.077569,"roa":0.03559,"earningTime":"Pre-Mkt","roe":0.125585,"lyrEps":13.95939,"shares":39235568,"amplitude":0.022296,"preClose":217.98,"low":213.65,"lyrPeRate":15.444801,"pbRate":1.812942,"impliedVol":0.5362,"week52High":285.81,"changeRate":-0.010918,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":132983667.434021,"committee":-0.333333,"changeRate20Day":0.039387,"overnightTrading":{"tag":"夜盘","latestPrice":221,"preClose":215.60000610351562,"latestTime":"20250417 04:00 EDT","volume":11,"amount":2430,"timestamp":1744876801801},"bidSize":1,"change":-2.37999,"marketValue":8459188460.8,"shortable":3,"turnoverRate":0.015783,"hourTrading":{"tag":"盘前","latestPrice":216.26,"preClose":215.6,"latestTime":"08:45 EDT","volume":379,"amount":82392.06449,"timestamp":1744893950482},"open":216.24,"impliedVolPercentile":0.98},{"symbol":"VHT","shortMargin":0.3,"floatShares":61353621,"nameCN":"Vanguard Health Care ETF","postHourTrading":{"tag":"盘后","latestPrice":247.16,"preClose":247.16,"latestTime":"19:50 EDT","volume":491,"amount":121356.86,"timestamp":1744847430624},"volumeRatio":0.643465,"changeRateMTD":-0.06637,"dividePrice":3.557,"high":250.8639,"changeRateQTD":-0.06637,"changeRateWTD":-0.003829,"week52Low":234.11,"changeRateYTD":-0.02574,"changeRate5Min":0.000952,"askSize":100,"floatMarketCap":15164160966.36,"latestPrice":247.16,"askPrice":267.03,"peRate":5.954421,"eps":41.508656,"divideRate":0.014391,"bidPrice":223.6,"market":"US","volume":241874,"preHourTrading":{"tag":"盘前","latestPrice":245.74,"preClose":247.16,"latestTime":"08:48 EDT","volume":546,"amount":134267.42238,"timestamp":1744894087708},"changeRate60Day":-0.060978,"changeRate5Day":-0.018271,"roa":0.008526,"roe":0.172931,"lyrEps":41.508656,"shares":61353621,"amplitude":0.019824,"preClose":249.89,"low":245.91,"lyrPeRate":5.954421,"pbRate":0.686766,"impliedVol":0.2116,"week52High":289.1385,"changeRate":-0.010925,"longInitialMargin":0.25,"amount":60015617.360443,"committee":0,"changeRate20Day":-0.076383,"overnightTrading":{"tag":"夜盘","latestPrice":247.16000366210938,"preClose":247.16000366210938,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":100,"change":-2.729996,"marketValue":15164160966.36,"shortable":3,"turnoverRate":0.003942,"hourTrading":{"tag":"盘前","latestPrice":245.74,"preClose":247.16,"latestTime":"08:48 EDT","volume":546,"amount":134267.42238,"timestamp":1744894087708},"open":250.04,"impliedVolPercentile":0.976},{"symbol":"TECK","shortMargin":0.3,"floatShares":457428561,"nameCN":"Teck Resources Ltd","postHourTrading":{"tag":"盘后","latestPrice":33.45,"preClose":33.45,"latestTime":"19:34 EDT","volume":697667,"amount":23336685.236452,"timestamp":1744846441507},"volumeRatio":0.910247,"changeRateMTD":-0.081801,"dividePrice":0.5,"high":33.96,"changeRateQTD":-0.081801,"changeRateWTD":-0.004464,"week52Low":28.32,"changeRateYTD":-0.174685,"changeRate5Min":0.004052,"askSize":100,"floatMarketCap":15300985365.45,"latestPrice":33.45,"askPrice":40.16,"peRate":61.170521,"eps":0.546832,"divideRate":0.014948,"bidPrice":32.45,"market":"US","volume":4990599,"preHourTrading":{"tag":"盘前","latestPrice":33.45,"preClose":33.45,"latestTime":"08:00 EDT","volume":104,"amount":3494.189608,"timestamp":1744891212565},"changeRate60Day":-0.235254,"changeRate5Day":0.001497,"roa":0.011297,"earningTime":"Pre-Mkt","roe":-0.033328,"lyrEps":0.546832,"shares":502486804,"amplitude":0.037404,"preClose":33.82,"low":32.695,"lyrPeRate":61.170524,"pbRate":0.64456,"impliedVol":0.5896,"week52High":55.13,"changeRate":-0.01094,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":166449433.657139,"committee":0.333333,"changeRate20Day":-0.214604,"overnightTrading":{"tag":"夜盘","latestPrice":33.45000076293945,"preClose":33.45000076293945,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":200,"change":-0.369999,"marketValue":16808183593.800001,"shortable":3,"turnoverRate":0.01091,"hourTrading":{"tag":"盘前","latestPrice":33.45,"preClose":33.45,"latestTime":"08:00 EDT","volume":104,"amount":3494.189608,"timestamp":1744891212565},"open":33.64,"impliedVolPercentile":0.964},{"symbol":"VXF","shortMargin":0.3,"floatShares":115467928,"nameCN":"Vanguard Extended Market ETF","postHourTrading":{"tag":"盘后","latestPrice":160.52,"preClose":160.66,"latestTime":"18:22 EDT","volume":171,"amount":27479.38,"timestamp":1744842164917},"volumeRatio":0.770828,"changeRateMTD":-0.06734,"dividePrice":2.0764,"high":162.69,"changeRateQTD":-0.06734,"changeRateWTD":0,"week52Low":146.68,"changeRateYTD":-0.154332,"changeRate5Min":0.002496,"askSize":100,"floatMarketCap":18551077312.48,"latestPrice":160.66,"askPrice":173.25,"peRate":5.798666,"eps":27.706371,"divideRate":0.012924,"bidPrice":159.05,"market":"US","volume":608781,"preHourTrading":{"tag":"盘前","latestPrice":160.66,"preClose":160.66,"latestTime":"08:47 EDT","volume":72,"amount":11582.73,"timestamp":1744894025006},"changeRate60Day":-0.200219,"changeRate5Day":-0.030592,"roa":0.001482,"roe":0.029869,"lyrEps":27.706371,"shares":115467928,"amplitude":0.024871,"preClose":162.44,"low":158.65,"lyrPeRate":5.798666,"pbRate":0.166893,"impliedVol":0.3446,"week52High":207.77,"changeRate":-0.010958,"longInitialMargin":0.25,"amount":97927016.460571,"committee":-0.818182,"changeRate20Day":-0.100549,"overnightTrading":{"tag":"夜盘","latestPrice":160.66000366210938,"preClose":160.66000366210938,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":10,"change":-1.779999,"marketValue":18551077312.48,"shortable":3,"turnoverRate":0.005272,"hourTrading":{"tag":"盘前","latestPrice":160.66,"preClose":160.66,"latestTime":"08:47 EDT","volume":72,"amount":11582.73,"timestamp":1744894025006},"open":161.34,"impliedVolPercentile":1},{"symbol":"DJT","shortMargin":0.3,"floatShares":95827256,"nameCN":"Trump Media & Technology","postHourTrading":{"tag":"盘后","latestPrice":19.85,"preClose":19.74,"latestTime":"19:59 EDT","volume":80158,"amount":1586333.6036,"timestamp":1744847959771},"volumeRatio":0.556704,"changeRateMTD":0.010235,"dividePrice":0,"high":20.45,"changeRateQTD":0.010235,"changeRateWTD":0.044997,"week52Low":11.75,"changeRateYTD":-0.421114,"changeRate5Min":0.004069,"askSize":20,"floatMarketCap":1891630033.44,"latestPrice":19.74,"askPrice":20,"peRate":0,"eps":-2.36317,"divideRate":0,"bidPrice":19.95,"market":"US","volume":4516159,"preHourTrading":{"tag":"盘前","latestPrice":19.97,"preClose":19.74,"latestTime":"08:50 EDT","volume":32343,"amount":645196.470138,"timestamp":1744894226060},"changeRate60Day":-0.44535,"changeRate5Day":-0.026147,"roa":-0.243529,"roe":-0.946744,"lyrEps":-2.36317,"shares":220412376,"amplitude":0.062876,"preClose":19.96,"low":19.195,"lyrPeRate":0,"pbRate":4.762464,"impliedVol":0.9797,"week52High":56.55,"changeRate":-0.011022,"longInitialMargin":0.25,"amount":89758108.83606,"committee":-0.111111,"changeRate20Day":-0.041282,"overnightTrading":{"tag":"夜盘","latestPrice":20,"preClose":19.739999771118164,"latestTime":"20250417 04:00 EDT","volume":9213,"amount":184016,"timestamp":1744876801856},"bidSize":16,"change":-0.219999,"marketValue":4350940302.24,"shortable":3,"turnoverRate":0.047128,"hourTrading":{"tag":"盘前","latestPrice":19.97,"preClose":19.74,"latestTime":"08:50 EDT","volume":32343,"amount":645196.470138,"timestamp":1744894226060},"open":19.61,"impliedVolPercentile":0.188},{"symbol":"IWD","shortMargin":0.3,"floatShares":333450000,"nameCN":"iShares Russell 1000 Value ETF","postHourTrading":{"tag":"盘后","latestPrice":175.4,"preClose":175.8,"latestTime":"19:29 EDT","volume":49656,"amount":8722673.1516,"timestamp":1744846176558},"volumeRatio":1.288547,"changeRateMTD":-0.065689,"dividePrice":3.452199,"high":178.52,"changeRateQTD":-0.065689,"changeRateWTD":-0.001817,"week52Low":163.19,"changeRateYTD":-0.050397,"changeRate5Min":0.000683,"askSize":1,"floatMarketCap":58620510000,"latestPrice":175.8,"askPrice":185,"peRate":4.200246,"eps":41.854694,"divideRate":0.019637,"bidPrice":161.31,"market":"US","volume":4595126,"preHourTrading":{"tag":"盘前","latestPrice":184.52,"preClose":175.8,"latestTime":"08:29 EDT","volume":22,"amount":3928.6401,"timestamp":1744892992271},"changeRate60Day":-0.092786,"changeRate5Day":-0.016393,"roa":0.012592,"roe":0.245678,"lyrEps":30.97834,"shares":333450000,"amplitude":0.021995,"preClose":177.77,"low":174.61,"lyrPeRate":5.674933,"pbRate":0.969739,"impliedVol":0.3035,"week52High":200.42,"changeRate":-0.011082,"longInitialMargin":0.25,"amount":813655979.485199,"committee":0.980198,"changeRate20Day":-0.067226,"overnightTrading":{"tag":"夜盘","latestPrice":175.8000030517578,"preClose":175.8000030517578,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":100,"change":-1.970001,"marketValue":58620510000,"shortable":3,"turnoverRate":0.013781,"hourTrading":{"tag":"盘前","latestPrice":184.52,"preClose":175.8,"latestTime":"08:29 EDT","volume":22,"amount":3928.6401,"timestamp":1744892992271},"open":177.52,"impliedVolPercentile":0.98},{"symbol":"BALL","shortMargin":0.3,"floatShares":280587742,"nameCN":"Ball Corp.","postHourTrading":{"tag":"盘后","latestPrice":47.07,"preClose":47.07,"latestTime":"19:15 EDT","volume":66253,"amount":3118529.46,"timestamp":1744845317890},"volumeRatio":0.303585,"changeRateMTD":-0.096025,"dividePrice":0.8,"high":48.0803,"changeRateQTD":-0.096025,"changeRateWTD":-0.02121,"week52Low":43.51,"changeRateYTD":-0.1462,"changeRate5Min":0.000851,"askSize":11,"floatMarketCap":13207265015.94,"latestPrice":47.07,"askPrice":48.84,"peRate":3.621163,"eps":12.998586,"divideRate":0.016996,"bidPrice":47.4,"market":"US","volume":1117724,"preHourTrading":{"tag":"盘前","latestPrice":48.29,"preClose":47.07,"latestTime":"08:26 EDT","volume":1809,"amount":86004.78048,"timestamp":1744892781680},"changeRate60Day":-0.144804,"changeRate5Day":0.008355,"roa":0.04004,"earningTime":"Pre-Mkt","roe":0.088051,"lyrEps":13.121237,"shares":282378872,"amplitude":0.026792,"preClose":47.6,"low":46.805,"lyrPeRate":3.587314,"pbRate":2.267413,"impliedVol":0.5179,"week52High":71.32,"changeRate":-0.011134,"longInitialMargin":0.25,"earningDate":1746460800000,"amount":52843273.328568,"committee":0.290323,"changeRate20Day":-0.092014,"overnightTrading":{"tag":"夜盘","latestPrice":47.06999969482422,"preClose":47.06999969482422,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":20,"change":-0.529999,"marketValue":13291573505.04,"shortable":3,"turnoverRate":0.003984,"hourTrading":{"tag":"盘前","latestPrice":48.29,"preClose":47.07,"latestTime":"08:26 EDT","volume":1809,"amount":86004.78048,"timestamp":1744892781680},"open":48.08,"impliedVolPercentile":0.992}]}}}