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

Masco US MAS	60.88	-1.60%	-0.9900	2.05M	125.22M	12.91B
Abercrombie & Fitch US ANF	69.37	-1.60%	-1.1300	1.69M	117.32M	3.39B
Trade Desk Inc. US TTD	48.45	-1.60%	-0.7900	6.09M	294.76M	23.82B
Prudential US PRU	98.62	-1.61%	-1.6100	1.58M	156.38M	34.95B
Toast, Inc. US TOST	34.29	-1.61%	-0.5600	4.71M	161.46M	19.72B
iShares Russell Mid-Cap Growth ETF US IWP	112.49	-1.61%	-1.8400	1.62M	183.17M	15.98B
iShares Core S&P U.S. Value ETF US IUSV	85.55	-1.61%	-1.4000	1.33M	114.44M	18.86B
Vera Therapeutics, Inc. US VERA	21.24	-1.62%	-0.3500	528.05K	11.10M	1.35B
Invesco Solar ETF US TAN	27.83	-1.63%	-0.4600	465.64K	12.99M	630.29M
Vulcan Materials US VMC	240.55	-1.63%	-3.9800	528.28K	127.22M	31.78B
Spotify Technology S.A. US SPOT	563.07	-1.63%	-9.3200	1.90M	1.07B	115.26B
Trip.com Group Limited US TCOM	55.55	-1.63%	-0.9200	5.10M	283.92M	36.31B
Global X Lithium & Battery Tech ETF US LIT	34.97	-1.63%	-0.5800	109.99K	3.85M	800.28M
Pure Storage US PSTG	41.26	-1.64%	-0.6900	2.24M	91.91M	13.45B
Zoetis US ZTS	146.76	-1.65%	-2.4600	2.39M	352.33M	65.46B
Teledyne US TDY	460.89	-1.65%	-7.7300	230.59K	106.45M	21.59B
Quest Diagnostics US DGX	164.47	-1.65%	-2.7600	1.25M	207.75M	18.25B
JPMorgan Equity Premium Income ETF US JEPI	53.61	-1.65%	-0.9000	5.05M	272.54M	37.06B
Zoom US ZM	71.2	-1.66%	-1.2000	1.46M	104.56M	21.73B
Aon PLC US AON	372.82	-1.66%	-6.2900	978.21K	366.63M	80.53B

1 ...31 32 33 34 35 ...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=33"},"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:32,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"MAS","shortMargin":0.3,"floatShares":211045296,"nameCN":"Masco","postHourTrading":{"tag":"盘后","latestPrice":60.88,"preClose":60.88,"latestTime":"16:30 EDT","volume":170265,"amount":10365733.2,"timestamp":1744835421304},"volumeRatio":0.744607,"changeRateMTD":-0.124533,"dividePrice":1.16,"high":62.295,"changeRateQTD":-0.124533,"changeRateWTD":-0.017113,"week52Low":57.27,"changeRateYTD":-0.161086,"changeRate5Min":0.001893,"askSize":1,"floatMarketCap":12848437620.480001,"latestPrice":60.88,"askPrice":64,"peRate":16.191489,"eps":3.76,"divideRate":0.019054,"bidPrice":58.28,"market":"US","volume":2054017,"preHourTrading":{"tag":"盘前","latestPrice":60.88,"preClose":60.88,"latestTime":"08:02 EDT","volume":142,"amount":8581.77994,"timestamp":1744891345633},"changeRate60Day":-0.226134,"changeRate5Day":-0.045319,"roa":0.165237,"earningTime":"Pre-Mkt","roe":27.3125,"lyrEps":3.770642,"shares":211983493,"amplitude":0.03079,"preClose":61.87,"low":60.39,"lyrPeRate":16.145792,"pbRate":-46.25647,"impliedVol":0.4428,"week52High":86.7,"changeRate":-0.016001,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":125223710.871037,"committee":0.99005,"changeRate20Day":-0.149839,"overnightTrading":{"tag":"夜盘","latestPrice":60.880001068115234,"preClose":60.880001068115234,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":200,"change":-0.989998,"marketValue":12905555053.84,"shortable":3,"turnoverRate":0.009733,"hourTrading":{"tag":"盘前","latestPrice":60.88,"preClose":60.88,"latestTime":"08:02 EDT","volume":142,"amount":8581.77994,"timestamp":1744891345633},"open":61.8,"impliedVolPercentile":0.968},{"symbol":"ANF","shortMargin":0.3,"floatShares":47705489,"nameCN":"Abercrombie & Fitch","postHourTrading":{"tag":"盘后","latestPrice":69.45,"preClose":69.37,"latestTime":"19:39 EDT","volume":125477,"amount":8704079.6948,"timestamp":1744846772158},"volumeRatio":0.625557,"changeRateMTD":-0.091659,"dividePrice":0,"high":71.6813,"changeRateQTD":-0.091659,"changeRateWTD":-0.057601,"week52Low":65.4,"changeRateYTD":-0.535893,"changeRate5Min":-0.001152,"askSize":100,"floatMarketCap":3309329771.93,"latestPrice":69.37,"askPrice":75,"peRate":6.489243,"eps":10.69,"divideRate":0,"bidPrice":67.67,"market":"US","volume":1689269,"preHourTrading":{"tag":"盘前","latestPrice":69.4501,"preClose":69.37,"latestTime":"08:23 EDT","volume":313,"amount":21742.51996,"timestamp":1744892625913},"changeRate60Day":-0.450665,"changeRate5Day":-0.101774,"roa":0.149373,"roe":0.478085,"lyrEps":11.137571,"shares":48869057,"amplitude":0.046827,"preClose":70.5,"low":68.38,"lyrPeRate":6.228468,"pbRate":2.538167,"impliedVol":0.7855,"week52High":196.99,"changeRate":-0.016028,"longInitialMargin":0.25,"amount":117320706.390335,"committee":-0.818182,"changeRate20Day":-0.159966,"overnightTrading":{"tag":"夜盘","latestPrice":69.37000274658203,"preClose":69.37000274658203,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":10,"change":-1.129997,"marketValue":3390046484.09,"shortable":3,"turnoverRate":0.03541,"hourTrading":{"tag":"盘前","latestPrice":69.4501,"preClose":69.37,"latestTime":"08:23 EDT","volume":313,"amount":21742.51996,"timestamp":1744892625913},"open":70.24,"impliedVolPercentile":0.844},{"symbol":"TTD","shortMargin":0.3,"floatShares":446201855,"nameCN":"Trade Desk Inc.","postHourTrading":{"tag":"盘后","latestPrice":48.2762,"preClose":48.45,"latestTime":"19:59 EDT","volume":182778,"amount":8855992.8783,"timestamp":1744847985488},"volumeRatio":0.536712,"changeRateMTD":-0.114583,"dividePrice":0,"high":49.105,"changeRateQTD":-0.114583,"changeRateWTD":-0.026718,"week52Low":42.96,"changeRateYTD":-0.587765,"changeRate5Min":-0.000598,"askSize":129,"floatMarketCap":21618479874.75,"latestPrice":48.45,"askPrice":49,"peRate":62.115387,"eps":0.78,"divideRate":0,"bidPrice":48.8,"market":"US","volume":6085369,"preHourTrading":{"tag":"盘前","latestPrice":49,"preClose":48.45,"latestTime":"08:54 EDT","volume":402248,"amount":19495399.033264,"timestamp":1744894493616},"changeRate60Day":-0.610843,"changeRate5Day":-0.104767,"roa":0.048538,"roe":0.153744,"lyrEps":0.800759,"shares":491569276,"amplitude":0.027315,"preClose":49.24,"low":47.76,"lyrPeRate":60.505096,"pbRate":8.075741,"impliedVol":1.0128,"week52High":141.53,"changeRate":-0.016044,"longInitialMargin":0.25,"amount":294764007.290382,"committee":0.003861,"changeRate20Day":-0.124187,"overnightTrading":{"tag":"夜盘","latestPrice":49.31999969482422,"preClose":48.45000076293945,"latestTime":"20250417 04:00 EDT","volume":2636,"amount":129134,"timestamp":1744876801857},"bidSize":130,"change":-0.790001,"marketValue":23816531422.2,"shortable":3,"turnoverRate":0.013638,"hourTrading":{"tag":"盘前","latestPrice":49,"preClose":48.45,"latestTime":"08:54 EDT","volume":402248,"amount":19495399.033264,"timestamp":1744894493616},"open":48.3,"impliedVolPercentile":0.98},{"symbol":"PRU","shortMargin":0.3,"floatShares":353130095,"nameCN":"Prudential","postHourTrading":{"tag":"盘后","latestPrice":99.967,"preClose":98.62,"latestTime":"19:39 EDT","volume":128260,"amount":12649172.525,"timestamp":1744846766110},"volumeRatio":0.614519,"changeRateMTD":-0.116941,"dividePrice":5.2,"high":100.92,"changeRateQTD":-0.116941,"changeRateWTD":-0.002125,"week52Low":90.38,"changeRateYTD":-0.167974,"changeRate5Min":0.001625,"askSize":100,"floatMarketCap":34825689968.9,"latestPrice":98.62,"askPrice":113.97,"peRate":13.149333,"eps":7.5,"divideRate":0.052728,"bidPrice":93,"market":"US","volume":1579647,"preHourTrading":{"tag":"盘前","latestPrice":98.79,"preClose":98.62,"latestTime":"08:47 EDT","volume":5660,"amount":560208.5748,"timestamp":1744894040400},"changeRate60Day":-0.180012,"changeRate5Day":-0.050909,"roa":0.002754,"earningTime":"Post-Mkt","roe":0.094863,"lyrEps":7.538461,"shares":354427086,"amplitude":0.031777,"preClose":100.23,"low":97.735,"lyrPeRate":13.082246,"pbRate":1.254076,"impliedVol":0.4784,"week52High":130.5515,"changeRate":-0.016063,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":156379219.952911,"committee":-0.980198,"changeRate20Day":-0.108479,"overnightTrading":{"tag":"夜盘","latestPrice":98.62000274658203,"preClose":98.62000274658203,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":1,"change":-1.610001,"marketValue":34953599221.32,"shortable":3,"turnoverRate":0.004473,"hourTrading":{"tag":"盘前","latestPrice":98.79,"preClose":98.62,"latestTime":"08:47 EDT","volume":5660,"amount":560208.5748,"timestamp":1744894040400},"open":99.66,"impliedVolPercentile":0.972},{"symbol":"TOST","shortMargin":0.3,"floatShares":449076437,"nameCN":"Toast, Inc.","postHourTrading":{"tag":"盘后","latestPrice":35.0212,"preClose":34.29,"latestTime":"19:56 EDT","volume":241297,"amount":8222696.2368,"timestamp":1744847791729},"volumeRatio":0.719435,"changeRateMTD":0.033765,"dividePrice":0,"high":35.015,"changeRateQTD":0.033765,"changeRateWTD":0.006162,"week52Low":21.32,"changeRateYTD":-0.059259,"changeRate5Min":0.003747,"askSize":50,"floatMarketCap":15398831024.73,"latestPrice":34.29,"askPrice":34.9,"peRate":1143.000026,"eps":0.03,"divideRate":0,"bidPrice":33.27,"market":"US","volume":4714440,"preHourTrading":{"tag":"盘前","latestPrice":34,"preClose":34.29,"latestTime":"08:36 EDT","volume":41,"amount":1397.69,"timestamp":1744893403771},"changeRate60Day":-0.112807,"changeRate5Day":-0.002618,"roa":0.019182,"roe":0.013873,"lyrEps":0.033989,"shares":575000000,"amplitude":0.038881,"preClose":34.85,"low":33.66,"lyrPeRate":1008.855806,"pbRate":12.76165,"impliedVol":0.7672,"week52High":44.115,"changeRate":-0.016069,"longInitialMargin":0.25,"amount":161458437.804108,"committee":-0.754386,"changeRate20Day":-0.023077,"overnightTrading":{"tag":"夜盘","latestPrice":33.4900016784668,"preClose":34.290000915527344,"latestTime":"20250417 04:00 EDT","volume":3,"amount":105,"timestamp":1744876801610},"bidSize":7,"change":-0.559998,"marketValue":19716750000,"shortable":3,"turnoverRate":0.010498,"hourTrading":{"tag":"盘前","latestPrice":34,"preClose":34.29,"latestTime":"08:36 EDT","volume":41,"amount":1397.69,"timestamp":1744893403771},"open":34.24,"impliedVolPercentile":0.864},{"symbol":"IWP","shortMargin":0.3,"floatShares":142050000,"nameCN":"iShares Russell Mid-Cap Growth ETF","postHourTrading":{"tag":"盘后","latestPrice":112.62,"preClose":112.49,"latestTime":"18:35 EDT","volume":28638,"amount":3225451.94,"timestamp":1744842925954},"volumeRatio":1.493275,"changeRateMTD":-0.042557,"dividePrice":0.642659,"high":114.29,"changeRateQTD":-0.042557,"changeRateWTD":-0.000355,"week52Low":99.85,"changeRateYTD":-0.112505,"changeRate5Min":0.00018,"askSize":50,"floatMarketCap":15979204500,"latestPrice":112.49,"askPrice":118.99,"peRate":8.207756,"eps":13.705329,"divideRate":0.005713,"bidPrice":101.4,"market":"US","volume":1618768,"preHourTrading":{"tag":"盘前","latestPrice":112.49,"preClose":112.49,"latestTime":"08:28 EDT","volume":41,"amount":4612.09,"timestamp":1744892937004},"changeRate60Day":-0.163705,"changeRate5Day":-0.026482,"roa":0.003598,"roe":0.159024,"lyrEps":-8.733197,"shares":142050000,"amplitude":0.028689,"preClose":114.33,"low":111.01,"lyrPeRate":0,"pbRate":1.291947,"impliedVol":0.2823,"week52High":139.68,"changeRate":-0.016094,"longInitialMargin":0.25,"amount":183173481.845825,"committee":0.333333,"changeRate20Day":-0.068714,"overnightTrading":{"tag":"夜盘","latestPrice":112.48999786376953,"preClose":112.48999786376953,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":100,"change":-1.840004,"marketValue":15979204500,"shortable":3,"turnoverRate":0.011396,"hourTrading":{"tag":"盘前","latestPrice":112.49,"preClose":112.49,"latestTime":"08:28 EDT","volume":41,"amount":4612.09,"timestamp":1744892937004},"open":113.14,"impliedVolPercentile":0.972},{"symbol":"IUSV","shortMargin":0.3,"floatShares":220400000,"nameCN":"iShares Core S&P U.S. Value ETF","postHourTrading":{"tag":"盘后","latestPrice":85.55,"preClose":85.55,"latestTime":"16:09 EDT","volume":7,"amount":598.31,"timestamp":1744834140593},"volumeRatio":0.766438,"changeRateMTD":-0.073031,"dividePrice":1.850118,"high":87.05,"changeRateQTD":-0.073031,"changeRateWTD":-0.008346,"week52Low":80.14,"changeRateYTD":-0.076034,"changeRate5Min":0.000936,"askSize":2900,"floatMarketCap":18855220000,"latestPrice":85.55,"askPrice":87.4,"peRate":4.007624,"eps":21.346811,"divideRate":0.021626,"bidPrice":84.07,"market":"US","volume":1329866,"preHourTrading":{"tag":"盘前","latestPrice":85.55,"preClose":85.55,"latestTime":"08:47 EDT","volume":13,"amount":1112.31016,"timestamp":1744894024989},"changeRate60Day":-0.099568,"changeRate5Day":-0.02329,"roa":0.013675,"roe":0.265351,"lyrEps":17.953159,"shares":220400000,"amplitude":0.023295,"preClose":86.95,"low":85.0245,"lyrPeRate":4.765178,"pbRate":0.974554,"impliedVol":0.1157,"week52High":100.285,"changeRate":-0.016101,"longInitialMargin":0.25,"amount":114438524.483765,"committee":0.016949,"changeRate20Day":-0.073232,"overnightTrading":{"tag":"夜盘","latestPrice":85.55000305175781,"preClose":85.55000305175781,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":3000,"change":-1.399994,"marketValue":18855220000,"shortable":3,"turnoverRate":0.006034,"hourTrading":{"tag":"盘前","latestPrice":85.55,"preClose":85.55,"latestTime":"08:47 EDT","volume":13,"amount":1112.31016,"timestamp":1744894024989},"open":86.52,"impliedVolPercentile":0.828},{"symbol":"VERA","shortMargin":0.3,"floatShares":50541359,"nameCN":"Vera Therapeutics, Inc.","postHourTrading":{"tag":"盘后","latestPrice":21.24,"preClose":21.24,"latestTime":"19:07 EDT","volume":22202,"amount":471549.77,"timestamp":1744844871070},"volumeRatio":0.45092,"changeRateMTD":-0.115737,"dividePrice":0,"high":21.55,"changeRateQTD":-0.115737,"changeRateWTD":-0.053054,"week52Low":18.53,"changeRateYTD":-0.497754,"changeRate5Min":0.006635,"askSize":25,"floatMarketCap":1073498465.16,"latestPrice":21.24,"askPrice":22.24,"peRate":0,"eps":-2.749993,"divideRate":0,"bidPrice":17.38,"market":"US","volume":528050,"preHourTrading":{"tag":"盘前","latestPrice":20.94,"preClose":21.24,"latestTime":"04:53 EDT","volume":4,"amount":83.35,"timestamp":1744880029129},"changeRate60Day":-0.369733,"changeRate5Day":-0.035422,"roa":-0.25139,"roe":-0.448258,"lyrEps":-2.749993,"shares":63748290,"amplitude":0.044697,"preClose":21.59,"low":20.585,"lyrPeRate":0,"pbRate":2.346014,"impliedVol":0.7701,"week52High":51.61,"changeRate":-0.016211,"longInitialMargin":0.25,"amount":11097243.37225,"committee":0.6,"changeRate20Day":-0.233213,"overnightTrading":{"tag":"夜盘","latestPrice":21.239999771118164,"preClose":21.239999771118164,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":100,"change":-0.35,"marketValue":1354013679.6,"shortable":3,"turnoverRate":0.010448,"hourTrading":{"tag":"盘前","latestPrice":20.94,"preClose":21.24,"latestTime":"04:53 EDT","volume":4,"amount":83.35,"timestamp":1744880029129},"open":21.55,"impliedVolPercentile":0.752},{"symbol":"TAN","shortMargin":0.3,"floatShares":22648000,"nameCN":"Invesco Solar ETF","postHourTrading":{"tag":"盘后","latestPrice":27.85,"preClose":27.83,"latestTime":"19:15 EDT","volume":172,"amount":4821.02,"timestamp":1744845325897},"volumeRatio":0.556611,"changeRateMTD":-0.086343,"dividePrice":0,"high":28.32,"changeRateQTD":-0.086343,"changeRateWTD":0.003968,"week52Low":25.53,"changeRateYTD":-0.159722,"changeRate5Min":0,"askSize":100,"floatMarketCap":630293840,"latestPrice":27.83,"askPrice":30.9,"peRate":15.723164,"eps":1.77,"divideRate":0,"bidPrice":25.43,"market":"US","volume":465637,"preHourTrading":{"tag":"盘前","latestPrice":27.83,"preClose":27.83,"latestTime":"08:02 EDT","volume":113,"amount":3147.806535,"timestamp":1744891332420},"changeRate60Day":-0.173448,"changeRate5Day":-0.005005,"roa":0,"roe":0,"lyrEps":0,"shares":22648000,"amplitude":0.031106,"preClose":28.29,"low":27.44,"lyrPeRate":0,"pbRate":0,"impliedVol":0.5068,"week52High":49.93,"changeRate":-0.01626,"longInitialMargin":0.25,"amount":12986761.299461,"committee":0,"changeRate20Day":-0.15896,"overnightTrading":{"tag":"夜盘","latestPrice":27.829999923706055,"preClose":27.829999923706055,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":100,"change":-0.460001,"marketValue":630293840,"shortable":3,"turnoverRate":0.02056,"hourTrading":{"tag":"盘前","latestPrice":27.83,"preClose":27.83,"latestTime":"08:02 EDT","volume":113,"amount":3147.806535,"timestamp":1744891332420},"open":27.9,"impliedVolPercentile":0.824},{"symbol":"VMC","shortMargin":0.3,"floatShares":131729622,"nameCN":"Vulcan Materials","postHourTrading":{"tag":"盘后","latestPrice":240.55,"preClose":240.55,"latestTime":"19:47 EDT","volume":17331,"amount":4168951.07,"timestamp":1744847248571},"volumeRatio":0.342238,"changeRateMTD":0.031076,"dividePrice":1.84,"high":244.3,"changeRateQTD":0.031076,"changeRateWTD":-0.007222,"week52Low":215.08,"changeRateYTD":-0.064845,"changeRate5Min":0.000686,"askSize":1,"floatMarketCap":31687560572.100002,"latestPrice":240.55,"askPrice":250,"peRate":35.101928,"eps":6.8529,"divideRate":0.007649,"bidPrice":238,"market":"US","volume":528283,"preHourTrading":{"tag":"盘前","latestPrice":241.56,"preClose":240.55,"latestTime":"08:44 EDT","volume":787,"amount":189820.79554,"timestamp":1744893860898},"changeRate60Day":-0.126955,"changeRate5Day":0.004258,"roa":0.05601,"earningTime":"Pre-Mkt","roe":0.117658,"lyrEps":6.892668,"shares":132101184,"amplitude":0.026214,"preClose":244.53,"low":237.89,"lyrPeRate":34.899403,"pbRate":3.914091,"impliedVol":0.4295,"week52High":298.31,"changeRate":-0.016276,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":127218963.653244,"committee":0.75,"changeRate20Day":-0.002323,"overnightTrading":{"tag":"夜盘","latestPrice":240.5500030517578,"preClose":240.5500030517578,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":7,"change":-3.979996,"marketValue":31776939811.2,"shortable":3,"turnoverRate":0.00401,"hourTrading":{"tag":"盘前","latestPrice":241.56,"preClose":240.55,"latestTime":"08:44 EDT","volume":787,"amount":189820.79554,"timestamp":1744893860898},"open":242.06,"impliedVolPercentile":0.968},{"symbol":"SPOT","shortMargin":0.3,"floatShares":154682465,"nameCN":"Spotify Technology S.A.","postHourTrading":{"tag":"盘后","latestPrice":562,"preClose":563.07,"latestTime":"19:53 EDT","volume":35485,"amount":19977579.3423,"timestamp":1744847586737},"volumeRatio":0.785073,"changeRateMTD":0.023708,"dividePrice":0,"high":573.6799,"changeRateQTD":0.023708,"changeRateWTD":0.035702,"week52Low":267.76,"changeRateYTD":0.258594,"changeRate5Min":0.0008,"askSize":13,"floatMarketCap":87097055567.55,"latestPrice":563.07,"askPrice":572.92,"peRate":98.885335,"eps":5.694171,"divideRate":0,"bidPrice":565.03,"market":"US","volume":1895786,"preHourTrading":{"tag":"盘前","latestPrice":570.5,"preClose":563.07,"latestTime":"08:54 EDT","volume":1737,"amount":991909.26432,"timestamp":1744894488524},"changeRate60Day":0.154992,"changeRate5Day":-0.010526,"roa":0.086482,"earningTime":"Pre-Mkt","roe":0.282803,"lyrEps":5.8726,"shares":204707084,"amplitude":0.036129,"preClose":572.39,"low":553.0001,"lyrPeRate":95.88087,"pbRate":20.862338,"impliedVol":0.7225,"week52High":652.6279,"changeRate":-0.016283,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":1068814154.873047,"committee":-0.529412,"changeRate20Day":-0.039507,"overnightTrading":{"tag":"夜盘","latestPrice":567.6099853515625,"preClose":563.0700073242188,"latestTime":"20250417 04:00 EDT","volume":128,"amount":72934,"timestamp":1744876801854},"bidSize":4,"change":-9.320007,"marketValue":115264417787.88,"shortable":3,"turnoverRate":0.012256,"hourTrading":{"tag":"盘前","latestPrice":570.5,"preClose":563.07,"latestTime":"08:54 EDT","volume":1737,"amount":991909.26432,"timestamp":1744894488524},"open":564.48,"impliedVolPercentile":0.956},{"symbol":"TCOM","shortMargin":0.3,"floatShares":591030968,"nameCN":"Trip.com Group Limited","postHourTrading":{"tag":"盘后","latestPrice":55.55,"preClose":55.55,"latestTime":"18:18 EDT","volume":956982,"amount":53165769.69,"timestamp":1744841931995},"volumeRatio":0.745702,"changeRateMTD":-0.126298,"dividePrice":2.1897,"high":56.585,"changeRateQTD":-0.126298,"changeRateWTD":0.014983,"week52Low":38.23,"changeRateYTD":-0.190941,"changeRate5Min":-0.002066,"askSize":1101,"floatMarketCap":32831770272.399998,"latestPrice":55.55,"askPrice":57.7,"peRate":16.360775,"eps":3.395316,"divideRate":0.039419,"bidPrice":57.49,"market":"US","volume":5100424,"preHourTrading":{"tag":"盘前","latestPrice":57.6791,"preClose":55.55,"latestTime":"08:51 EDT","volume":54059,"amount":3011244.15228,"timestamp":1744894278905},"changeRate60Day":-0.194461,"changeRate5Day":0.013871,"roa":0.038381,"roe":0.129289,"lyrEps":3.575087,"shares":653603432,"amplitude":0.029131,"preClose":56.47,"low":54.94,"lyrPeRate":15.538083,"pbRate":0.254701,"impliedVol":0.5156,"week52High":77.18,"changeRate":-0.016292,"longInitialMargin":0.25,"amount":283924737.633453,"committee":-0.833472,"changeRate20Day":-0.170896,"overnightTrading":{"tag":"夜盘","latestPrice":57.900001525878906,"preClose":55.54999923706055,"latestTime":"20250417 04:00 EDT","volume":11019,"amount":631571,"timestamp":1744876801852},"bidSize":100,"change":-0.920002,"marketValue":36307670647.6,"shortable":3,"turnoverRate":0.00863,"hourTrading":{"tag":"盘前","latestPrice":57.6791,"preClose":55.55,"latestTime":"08:51 EDT","volume":54059,"amount":3011244.15228,"timestamp":1744894278905},"open":56.42,"impliedVolPercentile":0.768},{"symbol":"LIT","shortMargin":0.3,"floatShares":22884628,"nameCN":"Global X Lithium & Battery Tech ETF","postHourTrading":{"tag":"盘后","latestPrice":34.97,"preClose":34.97,"latestTime":"19:41 EDT","volume":83,"amount":2932.29,"timestamp":1744846885697},"volumeRatio":0.44487,"changeRateMTD":-0.098711,"dividePrice":0,"high":35.41,"changeRateQTD":-0.098711,"changeRateWTD":-0.014652,"week52Low":31.44,"changeRateYTD":-0.142472,"changeRate5Min":0.001719,"askSize":100,"floatMarketCap":800275441.16,"latestPrice":34.97,"askPrice":38.49,"peRate":7.136735,"eps":4.9,"divideRate":0,"bidPrice":34.97,"market":"US","volume":109986,"preHourTrading":{"tag":"盘前","latestPrice":34.97,"preClose":34.97,"latestTime":"08:03 EDT","volume":867,"amount":30321.428871,"timestamp":1744891395206},"changeRate60Day":-0.171327,"changeRate5Day":-0.001143,"roa":0,"roe":0,"lyrEps":0,"shares":22884628,"amplitude":0.020816,"preClose":35.55,"low":34.67,"lyrPeRate":0,"pbRate":0,"impliedVol":0.3212,"week52High":49.115,"changeRate":-0.016315,"longInitialMargin":0.25,"amount":3848002.92865,"committee":-0.980198,"changeRate20Day":-0.156943,"overnightTrading":{"tag":"夜盘","latestPrice":34.970001220703125,"preClose":34.970001220703125,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":1,"change":-0.579998,"marketValue":800275441.16,"shortable":3,"turnoverRate":0.004806,"hourTrading":{"tag":"盘前","latestPrice":34.97,"preClose":34.97,"latestTime":"08:03 EDT","volume":867,"amount":30321.428871,"timestamp":1744891395206},"open":35.07,"impliedVolPercentile":0.744},{"symbol":"PSTG","shortMargin":0.3,"floatShares":308418993,"nameCN":"Pure Storage","postHourTrading":{"tag":"盘后","latestPrice":41.26,"preClose":41.26,"latestTime":"18:55 EDT","volume":29630,"amount":1222506.34,"timestamp":1744844138750},"volumeRatio":0.651796,"changeRateMTD":-0.067992,"dividePrice":0,"high":41.77,"changeRateQTD":-0.067992,"changeRateWTD":0.004382,"week52Low":34.51,"changeRateYTD":-0.328341,"changeRate5Min":0.001456,"askSize":15,"floatMarketCap":12725367651.18,"latestPrice":41.26,"askPrice":42.22,"peRate":133.096773,"eps":0.31,"divideRate":0,"bidPrice":41.07,"market":"US","volume":2239889,"preHourTrading":{"tag":"盘前","latestPrice":41.71,"preClose":41.26,"latestTime":"08:26 EDT","volume":20721,"amount":864466.23693,"timestamp":1744892798861},"changeRate60Day":-0.411244,"changeRate5Day":-0.076957,"roa":0.016594,"roe":0.082853,"lyrEps":0.327647,"shares":326022514,"amplitude":0.037902,"preClose":41.95,"low":40.18,"lyrPeRate":125.928209,"pbRate":10.29617,"impliedVol":0.7411,"week52High":73.67,"changeRate":-0.016448,"longInitialMargin":0.25,"amount":91913289.380821,"committee":-0.428571,"changeRate20Day":-0.199146,"overnightTrading":{"tag":"夜盘","latestPrice":42,"preClose":41.2599983215332,"latestTime":"20250417 04:00 EDT","volume":1,"amount":42,"timestamp":1744876801844},"bidSize":6,"change":-0.690002,"marketValue":13451688927.64,"shortable":3,"turnoverRate":0.007262,"hourTrading":{"tag":"盘前","latestPrice":41.71,"preClose":41.26,"latestTime":"08:26 EDT","volume":20721,"amount":864466.23693,"timestamp":1744892798861},"open":40.49,"impliedVolPercentile":0.972},{"symbol":"ZTS","shortMargin":0.3,"floatShares":445232616,"nameCN":"Zoetis","postHourTrading":{"tag":"盘后","latestPrice":146.1907,"preClose":146.76,"latestTime":"19:26 EDT","volume":94066,"amount":13805051.7809,"timestamp":1744845997323},"volumeRatio":0.68426,"changeRateMTD":-0.108655,"dividePrice":1.728,"high":150.12,"changeRateQTD":-0.108655,"changeRateWTD":-0.017934,"week52Low":139.7,"changeRateYTD":-0.099245,"changeRate5Min":0.001775,"askSize":300,"floatMarketCap":65342338724.159996,"latestPrice":146.76,"askPrice":150.03,"peRate":26.829983,"eps":5.47,"divideRate":0.011774,"bidPrice":143.01,"market":"US","volume":2390101,"preHourTrading":{"tag":"盘前","latestPrice":159.565,"preClose":146.76,"latestTime":"08:18 EDT","volume":202,"amount":29805.12222,"timestamp":1744892319398},"changeRate60Day":-0.123978,"changeRate5Day":-0.04422,"roa":0.148695,"earningTime":"Pre-Mkt","roe":0.511423,"lyrEps":5.473359,"shares":446060907,"amplitude":0.028951,"preClose":149.22,"low":145.8,"lyrPeRate":26.813516,"pbRate":13.724088,"impliedVol":0.3805,"week52High":200.33,"changeRate":-0.016486,"longInitialMargin":0.25,"earningDate":1746460800000,"amount":352329902.969391,"committee":-0.967213,"changeRate20Day":-0.103756,"overnightTrading":{"tag":"夜盘","latestPrice":152.1999969482422,"preClose":146.75999450683594,"latestTime":"20250417 04:00 EDT","volume":1,"amount":152,"timestamp":1744876801798},"bidSize":5,"change":-2.460007,"marketValue":65463898711.32,"shortable":3,"turnoverRate":0.005368,"hourTrading":{"tag":"盘前","latestPrice":159.565,"preClose":146.76,"latestTime":"08:18 EDT","volume":202,"amount":29805.12222,"timestamp":1744892319398},"open":149.03,"impliedVolPercentile":0.924},{"symbol":"TDY","shortMargin":0.3,"floatShares":46295690,"nameCN":"Teledyne","postHourTrading":{"tag":"盘后","latestPrice":460.89,"preClose":460.89,"latestTime":"16:30 EDT","volume":8962,"amount":4130484.24,"timestamp":1744835422982},"volumeRatio":0.713511,"changeRateMTD":-0.073979,"dividePrice":0,"high":466.94,"changeRateQTD":-0.073979,"changeRateWTD":-0.008412,"week52Low":355.41,"changeRateYTD":-0.006981,"changeRate5Min":0.001586,"askSize":2,"floatMarketCap":21337220564.1,"latestPrice":460.89,"askPrice":469.58,"peRate":26.780362,"eps":17.209999,"divideRate":0,"bidPrice":462.23,"market":"US","volume":230593,"preHourTrading":{"tag":"盘前","latestPrice":462.24,"preClose":460.89,"latestTime":"08:48 EDT","volume":418,"amount":193097.5662,"timestamp":1744894099894},"changeRate60Day":-0.040632,"changeRate5Day":-0.016642,"roa":0.04579,"earningTime":"Pre-Mkt","roe":0.087395,"lyrEps":17.429787,"shares":46837682,"amplitude":0.020891,"preClose":468.62,"low":457.15,"lyrPeRate":26.442664,"pbRate":2.260563,"impliedVol":0.432,"week52High":522.5,"changeRate":-0.016495,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":106453003.705536,"committee":0.75,"changeRate20Day":-0.079545,"overnightTrading":{"tag":"夜盘","latestPrice":460.8900146484375,"preClose":460.8900146484375,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":14,"change":-7.72998,"marketValue":21587019256.98,"shortable":3,"turnoverRate":0.004981,"hourTrading":{"tag":"盘前","latestPrice":462.24,"preClose":460.89,"latestTime":"08:48 EDT","volume":418,"amount":193097.5662,"timestamp":1744894099894},"open":464.27,"impliedVolPercentile":0.984},{"symbol":"DGX","shortMargin":0.3,"floatShares":110417008,"nameCN":"Quest Diagnostics","postHourTrading":{"tag":"盘后","latestPrice":164.47,"preClose":164.47,"latestTime":"19:44 EDT","volume":21438,"amount":3525941.28,"timestamp":1744847082216},"volumeRatio":0.671093,"changeRateMTD":-0.027955,"dividePrice":3,"high":169.67,"changeRateQTD":-0.027955,"changeRateWTD":0.002927,"week52Low":125.42,"changeRateYTD":0.090216,"changeRate5Min":-0.000668,"askSize":50,"floatMarketCap":18160285305.76,"latestPrice":164.47,"askPrice":171.99,"peRate":21.387516,"eps":7.69,"divideRate":0.01824,"bidPrice":164,"market":"US","volume":1252677,"preHourTrading":{"tag":"盘前","latestPrice":169.27,"preClose":164.47,"latestTime":"08:12 EDT","volume":462,"amount":76437.38256,"timestamp":1744891978107},"changeRate60Day":0.077432,"changeRate5Day":0.002499,"roa":0.058409,"earningTime":"Pre-Mkt","roe":0.13835,"lyrEps":7.801801,"shares":110978069,"amplitude":0.033397,"preClose":167.23,"low":164.085,"lyrPeRate":21.08103,"pbRate":2.692913,"impliedVol":0.3729,"week52High":178.87,"changeRate":-0.016504,"longInitialMargin":0.25,"earningDate":1745251200000,"amount":207746070.783646,"committee":-0.449275,"changeRate20Day":-0.02107,"overnightTrading":{"tag":"夜盘","latestPrice":164.47000122070312,"preClose":164.47000122070312,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":19,"change":-2.759995,"marketValue":18252563008.43,"shortable":3,"turnoverRate":0.011345,"hourTrading":{"tag":"盘前","latestPrice":169.27,"preClose":164.47,"latestTime":"08:12 EDT","volume":462,"amount":76437.38256,"timestamp":1744891978107},"open":167.61,"impliedVolPercentile":0.976},{"symbol":"JEPI","shortMargin":0.3,"floatShares":691325000,"nameCN":"JPMorgan Equity Premium Income ETF","postHourTrading":{"tag":"盘后","latestPrice":53.65,"preClose":53.61,"latestTime":"19:59 EDT","volume":17888,"amount":960707.4166,"timestamp":1744847973439},"volumeRatio":0.803646,"changeRateMTD":-0.061778,"dividePrice":0,"high":54.4701,"changeRateQTD":-0.061778,"changeRateWTD":-0.006854,"week52Low":49.94,"changeRateYTD":-0.068138,"changeRate5Min":0.00028,"askSize":8,"floatMarketCap":37061933250,"latestPrice":53.61,"askPrice":54.2,"peRate":0,"eps":0,"divideRate":0,"bidPrice":53.26,"market":"US","volume":5053330,"preHourTrading":{"tag":"盘前","latestPrice":53.94,"preClose":53.61,"latestTime":"08:53 EDT","volume":13634,"amount":735765.940582,"timestamp":1744894407563},"changeRate60Day":-0.090585,"changeRate5Day":-0.021715,"roa":0,"roe":0,"lyrEps":0,"shares":691325000,"amplitude":0.0222,"preClose":54.51,"low":53.26,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2021,"week52High":60.88,"changeRate":-0.016511,"longInitialMargin":0.25,"amount":272538637.719765,"committee":-0.777778,"changeRate20Day":-0.065865,"overnightTrading":{"tag":"夜盘","latestPrice":53.91999816894531,"preClose":53.61000061035156,"latestTime":"20250417 04:00 EDT","volume":1325,"amount":71425,"timestamp":1744876801836},"bidSize":1,"change":-0.899998,"marketValue":37061933250,"shortable":3,"turnoverRate":0.00731,"hourTrading":{"tag":"盘前","latestPrice":53.94,"preClose":53.61,"latestTime":"08:53 EDT","volume":13634,"amount":735765.940582,"timestamp":1744894407563},"open":54.23,"impliedVolPercentile":0.968},{"symbol":"ZM","shortMargin":0.3,"floatShares":262001995,"nameCN":"Zoom","postHourTrading":{"tag":"盘后","latestPrice":71,"preClose":71.2,"latestTime":"19:34 EDT","volume":61741,"amount":4396699.19,"timestamp":1744846478444},"volumeRatio":0.577325,"changeRateMTD":-0.034838,"dividePrice":0,"high":72.82,"changeRateQTD":-0.034838,"changeRateWTD":-0.001962,"week52Low":55.06,"changeRateYTD":-0.127558,"changeRate5Min":-0.000561,"askSize":14,"floatMarketCap":18654542044,"latestPrice":71.2,"askPrice":72.99,"peRate":22.205616,"eps":3.206396,"divideRate":0,"bidPrice":70.88,"market":"US","volume":1460317,"preHourTrading":{"tag":"盘前","latestPrice":71.65,"preClose":71.2,"latestTime":"08:10 EDT","volume":47,"amount":3355.47617,"timestamp":1744891851220},"changeRate60Day":-0.093456,"changeRate5Day":-0.008771,"roa":0.04868,"roe":0.11917,"lyrEps":3.280185,"shares":305233853,"amplitude":0.031077,"preClose":72.4,"low":70.57,"lyrPeRate":21.706093,"pbRate":2.432283,"impliedVol":0.4342,"week52High":92.8,"changeRate":-0.016575,"longInitialMargin":0.25,"amount":104561290.902679,"committee":0.754386,"changeRate20Day":-0.066352,"overnightTrading":{"tag":"夜盘","latestPrice":71.12999725341797,"preClose":71.19999694824219,"latestTime":"20250417 04:00 EDT","volume":5,"amount":356,"timestamp":1744876801843},"bidSize":100,"change":-1.200005,"marketValue":21732650333.600002,"shortable":3,"turnoverRate":0.005574,"hourTrading":{"tag":"盘前","latestPrice":71.65,"preClose":71.2,"latestTime":"08:10 EDT","volume":47,"amount":3355.47617,"timestamp":1744891851220},"open":71.69,"impliedVolPercentile":0.788},{"symbol":"AON","shortMargin":0.3,"floatShares":209078356,"nameCN":"Aon PLC","postHourTrading":{"tag":"盘后","latestPrice":372.82,"preClose":372.82,"latestTime":"16:35 EDT","volume":34422,"amount":12833205.67,"timestamp":1744835738516},"volumeRatio":0.573929,"changeRateMTD":-0.065825,"dividePrice":2.64,"high":382.32,"changeRateQTD":-0.065825,"changeRateWTD":-0.009248,"week52Low":268.06,"changeRateYTD":0.038033,"changeRate5Min":-0.000965,"askSize":151,"floatMarketCap":77948592683.92,"latestPrice":372.82,"askPrice":370,"peRate":29.84948,"eps":12.49,"divideRate":0.007081,"bidPrice":369.02,"market":"US","volume":978213,"preHourTrading":{"tag":"盘前","latestPrice":370,"preClose":372.82,"latestTime":"08:53 EDT","volume":1354,"amount":502473.1912,"timestamp":1744894416211},"changeRate60Day":0.012878,"changeRate5Day":-0.001473,"roa":0.066159,"earningTime":"Pre-Mkt","roe":0.956399,"lyrEps":12.554399,"shares":216001106,"amplitude":0.0292,"preClose":379.11,"low":371.25,"lyrPeRate":29.696364,"pbRate":13.156271,"impliedVol":0.3438,"week52High":412.97,"changeRate":-0.016591,"longInitialMargin":0.25,"earningDate":1745510400000,"amount":366631682.980133,"committee":-0.935897,"changeRate20Day":-0.044982,"overnightTrading":{"tag":"夜盘","latestPrice":372.82000732421875,"preClose":372.82000732421875,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":5,"change":-6.289978,"marketValue":80529532338.92,"shortable":3,"turnoverRate":0.004679,"hourTrading":{"tag":"盘前","latestPrice":370,"preClose":372.82,"latestTime":"08:53 EDT","volume":1354,"amount":502473.1912,"timestamp":1744894416211},"open":381.86,"impliedVolPercentile":0.98}]}}}