US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

1,856.76

+11.920.65%

Number of Gainers:564

Number of Losers:448

Number of Flat:20

PE:- -

High:1,861.04

Open:1,845.04

Low:1,838.58

Close:1,844.87

Volume:2.67B

Turnover:345.92B

Market Cap:87.01T

Float Cap:81.32T

Loading ...

Constituent

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

Huntington Ingalls US HII	440.975	-0.49%	-2.1650	166.53K	73.45M	17.30B
Autodesk US ADSK	227.975	-0.49%	-1.1250	579.23K	132.67M	48.33B
Novartis AG US NVS	163.11	-0.49%	-0.8100	1.08M	175.80M	311.21B
Mobileye Global Inc. US MBLY	9.1445	-0.50%	-0.0455	1.26M	11.48M	7.69B
Direxion Daily CSI China Internet Index Bull 2x Shares US CWEB	36.13	-0.50%	-0.1800	381.25K	13.39M	221.26M
Ferrari NV US RACE	364.67	-0.50%	-1.8300	325.02K	118.69M	64.55B
MARA Holdings US MARA	7.92	-0.50%	-0.0400	19.00M	152.87M	3.00B
Hubbell US HUBB	523.895	-0.51%	-2.6650	189.29K	99.81M	27.84B
Pinnacle West Capital US PNW	97.9	-0.52%	-0.5100	270.69K	26.44M	11.72B
Schwab US Dividend Equity ETF US SCHD	31.405	-0.52%	-0.1650	9.28M	292.09M	84.30B
Rollins US ROL	60.6	-0.53%	-0.3200	1.40M	85.32M	29.16B
Tyson US TSN	63.99	-0.53%	-0.3400	1.02M	65.25M	22.59B
United States Oil Fund LP US USO	80.7593	-0.53%	-0.4307	5.74M	462.71M	1.24B
Cummins US CMI	591.675	-0.54%	-3.2350	256.62K	152.78M	81.67B
Humana US HUM	189.46	-0.55%	-1.0400	398.80K	75.72M	22.79B
ARK Innovation ETF US ARKK	71.845	-0.55%	-0.3950	4.15M	298.96M	6.39B
Health Care Select Sector SPDR Fund US XLV	156.3968	-0.55%	-0.8632	6.27M	981.33M	41.52B
Vanguard Health Care ETF US VHT	289.26	-0.55%	-1.6100	102.72K	29.72M	17.34B
International Paper US IP	46.6	-0.55%	-0.2600	1.78M	83.87M	24.61B
Ally US ALLY	41.665	-0.56%	-0.2350	698.04K	29.07M	12.84B

1 ...38 39 40 41 42 ...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=40"},"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":1856.7837,"timestamp":1771607331997,"preClose":1844.8682,"halted":0,"volume":2666309809,"delay":0,"changeRate":0.006459,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":11.915527,"latestTime":"02-20 12:08:52 EST","open":1845.0382,"high":1861.0403,"low":1838.582,"amount":345916905693.2953,"amplitude":0.012173,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1771621200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.052021,"peRate":28.142593,"turnoverRate":0.0046,"increases":560,"decrements":449,"flats":13,"marketCap":87011298440490,"floatMarketCap":81321061705642},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1861.0403,"amplitude":0.012173,"preClose":1844.8682,"low":1838.582,"pbRate":"5.052021","latestPrice":1856.7645,"volume":2666007049,"delay":0,"open":1845.0382,"prevYearClose":1827.5802,"prevWeekClose":1839.2717,"prevMonthClose":1866.3958,"prevQuarterClose":1827.5802,"fiveDayClose":1838.1968,"twentyDayClose":1861.1913,"sixtyDayClose":1757.4639,"secType":"PLATE","market":"US","turnoverRate":0.0046,"peRate":28.142593,"marketCap":87010093388330,"floatMarketCap":81320033290090,"timestamp":1771607329339,"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":564,"down":448,"flat":20},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:39,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"HII","nameCN":"Huntington Ingalls","changeRate":-0.004886,"change":-2.165,"latestPrice":440.975,"close":440.975,"volume":166526,"market":"US","high":447.65,"low":434.25,"preClose":443.14,"open":441.825,"turnoverRate":0.004273,"peRate":28.653346,"amplitude":0.030239,"marketValue":17304491358.15,"askSize":2,"bidSize":176,"askPrice":441.6,"bidPrice":440.71,"week52High":447.65,"week52Low":167.7,"changeRate5Day":0.084116,"changeRate20Day":0.039692,"changeRate60Day":0.443501,"changeRateWTD":0.052999,"changeRateMTD":0.048667,"changeRateQTD":0.296718,"changeRateYTD":0.296718,"amount":73452368.303589,"eps":15.39,"lyrEps":15.39,"lyrPeRate":28.653346,"pbRate":3.411096,"volumeRatio":0.698824,"committee":0.977528,"roa":0.040226,"roe":0.124242,"changeRate5Min":-0.000578,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.43,"divideRate":0.012314,"floatMarketCap":17185465150.05,"shortable":3,"shares":39241434,"floatShares":38971518,"preHourTrading":{"tag":"盘前","latestPrice":440.17,"preClose":443.14,"latestTime":"09:29 EST","volume":375,"amount":165821.115,"timestamp":1771597758087,"change":-2.9699999999999704,"changeRate":-0.006702170871507809},"postHourTrading":{"tag":"盘后","latestPrice":445,"preClose":443.14,"latestTime":"19:57 EST","volume":17973,"amount":7968089.9797,"timestamp":1771549068040,"change":1.8600000000000136,"changeRate":0.004197319131651428},"overnightTrading":{"tag":"夜盘","latestPrice":444.9800109863281,"preClose":443.1400146484375,"latestTime":"20260220 04:00 EST","volume":626,"amount":277670,"timestamp":1771578002330,"change":1.839996337890625,"changeRate":0.0041521782666148425},"impliedVol":0.3968,"impliedVolPercentile":0.6813},{"symbol":"ADSK","nameCN":"Autodesk","changeRate":-0.004911,"change":-1.125,"latestPrice":227.975,"close":227.975,"volume":579231,"market":"US","high":232.21,"low":226.25,"preClose":229.1,"open":227.65,"turnoverRate":0.002732,"peRate":44.258818,"amplitude":0.026015,"marketValue":48330700000,"askSize":235,"bidSize":120,"askPrice":228.07,"bidPrice":227.88,"week52High":329.09,"week52Low":216.01,"changeRate5Day":0.020068,"changeRate20Day":-0.154928,"changeRate60Day":-0.216042,"changeRateWTD":-0.014034,"changeRateMTD":-0.09845,"changeRateQTD":-0.22984,"changeRateYTD":-0.22984,"amount":132665066.880936,"eps":5.150951,"lyrEps":5.12,"lyrPeRate":44.526367,"pbRate":16.706084,"volumeRatio":0.49828,"committee":-0.323944,"roa":0.097452,"roe":0.403339,"changeRate5Min":-0.001948,"earningDate":1772035200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":48330700000,"shortable":3,"shares":212000000,"floatShares":212000000,"preHourTrading":{"tag":"盘前","latestPrice":227.39,"preClose":229.1,"latestTime":"09:29 EST","volume":173,"amount":39290.36735,"timestamp":1771597788586,"change":-1.710000000000008,"changeRate":-0.007463989524225264},"postHourTrading":{"tag":"盘后","latestPrice":228.65,"preClose":229.1,"latestTime":"19:46 EST","volume":73200,"amount":16769925.7902,"timestamp":1771548384834,"change":-0.44999999999998863,"changeRate":-0.0019642077695329056},"overnightTrading":{"tag":"夜盘","latestPrice":228.1300048828125,"preClose":229.10000610351562,"latestTime":"20260220 04:00 EST","volume":104,"amount":23769,"timestamp":1771578002394,"change":-0.970001220703125,"changeRate":-0.004233964185338535},"impliedVol":0.5563,"impliedVolPercentile":0.988},{"symbol":"NVS","nameCN":"Novartis AG","changeRate":-0.004941,"change":-0.81,"latestPrice":163.11,"close":163.11,"volume":1081797,"market":"US","high":163.3925,"low":161.75,"preClose":163.92,"open":162.695,"turnoverRate":0.000596,"peRate":22.812587,"amplitude":0.01002,"marketValue":311213879836.89,"askSize":83,"bidSize":2,"askPrice":163.1,"bidPrice":163.06,"week52High":167.86,"week52Low":97.715,"changeRate5Day":0.011974,"changeRate20Day":0.124897,"changeRate60Day":0.281203,"changeRateWTD":0.000061,"changeRateMTD":0.097054,"changeRateQTD":0.183071,"changeRateYTD":0.183071,"amount":175802015.688812,"eps":7.15,"lyrEps":7.15,"lyrPeRate":22.812587,"pbRate":6.746453,"volumeRatio":1.212795,"committee":-0.952941,"roa":0.111429,"roe":0.308067,"changeRate5Min":-0.000368,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.996,"divideRate":0.024499,"floatMarketCap":296207760000,"shortable":3,"shares":1907999999,"floatShares":1816000000,"preHourTrading":{"tag":"盘前","latestPrice":162.64,"preClose":163.92,"latestTime":"09:29 EST","volume":6272,"amount":1020082.21952,"timestamp":1771597799274,"change":-1.2800000000000011,"changeRate":-0.0078086871644704806},"postHourTrading":{"tag":"盘后","latestPrice":164,"preClose":163.92,"latestTime":"19:28 EST","volume":19841,"amount":3252695.6857,"timestamp":1771547300291,"change":0.0800000000000125,"changeRate":0.00048804294777948093},"overnightTrading":{"tag":"夜盘","latestPrice":163.1300048828125,"preClose":163.9199981689453,"latestTime":"20260220 04:00 EST","volume":353,"amount":57756,"timestamp":1771578001976,"change":-0.7899932861328125,"changeRate":-0.004819383204961974},"impliedVol":0.2578,"impliedVolPercentile":0.745},{"symbol":"MBLY","nameCN":"Mobileye Global Inc.","changeRate":-0.004951,"change":-0.0455,"latestPrice":9.1445,"close":9.1445,"volume":1258488,"market":"US","high":9.23,"low":9.01,"preClose":9.19,"open":9.09,"turnoverRate":0.012101,"peRate":0,"amplitude":0.023939,"marketValue":7694013254.773,"askSize":1632,"bidSize":618,"askPrice":9.15,"bidPrice":9.14,"week52High":20.18,"week52Low":8.32,"changeRate5Day":-0.027181,"changeRate20Day":-0.129924,"changeRate60Day":-0.181334,"changeRateWTD":-0.004951,"changeRateMTD":0.018318,"changeRateQTD":-0.12409,"changeRateYTD":-0.12409,"amount":11482562.821701,"eps":-0.482164,"lyrEps":-0.482164,"lyrPeRate":0,"pbRate":0.64759,"volumeRatio":0.691483,"committee":-0.450667,"roa":-0.021937,"roe":-0.03271,"changeRate5Min":-0.001147,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":951028000,"shortable":3,"shares":841381514,"floatShares":104000000,"preHourTrading":{"tag":"盘前","latestPrice":9.06,"preClose":9.19,"latestTime":"09:29 EST","volume":4955,"amount":45149.61315,"timestamp":1771597799918,"change":-0.129999999999999,"changeRate":-0.014145810663764854},"postHourTrading":{"tag":"盘后","latestPrice":9.19,"preClose":9.19,"latestTime":"19:57 EST","volume":73679,"amount":677076.9158,"timestamp":1771549050947,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":9.170000076293945,"preClose":9.1899995803833,"latestTime":"20260220 04:00 EST","volume":3519,"amount":32434,"timestamp":1771578002399,"change":-0.01999950408935547,"changeRate":-0.0021762247010376165},"impliedVol":0.6156,"impliedVolPercentile":0.4223},{"symbol":"CWEB","nameCN":"Direxion Daily CSI China Internet Index Bull 2x Shares","changeRate":-0.004957,"change":-0.18,"latestPrice":36.13,"close":36.13,"volume":381254,"market":"US","high":36.23,"low":34.38,"preClose":36.31,"open":34.38,"turnoverRate":0.062255,"peRate":0,"amplitude":0.05095,"marketValue":221263263.31,"askSize":1040,"bidSize":1100,"askPrice":36.11,"bidPrice":36.03,"week52High":61.24,"week52Low":26.93,"changeRate5Day":-0.008235,"changeRate20Day":-0.17849,"changeRate60Day":-0.147877,"changeRateWTD":-0.009594,"changeRateMTD":-0.152077,"changeRateQTD":-0.099227,"changeRateYTD":-0.099227,"amount":13394299.869743,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.400103,"committee":0.028037,"roa":0,"roe":0,"changeRate5Min":0.001386,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1126,"divideRate":0.030794,"floatMarketCap":221263263.31,"shortable":3,"shares":6124087,"floatShares":6124087,"preHourTrading":{"tag":"盘前","latestPrice":34.46,"preClose":36.31,"latestTime":"09:29 EST","volume":9449,"amount":326145.4636,"timestamp":1771597798807,"change":-1.8500000000000014,"changeRate":-0.050950151473423334},"postHourTrading":{"tag":"盘后","latestPrice":36.35,"preClose":36.31,"latestTime":"19:54 EST","volume":599,"amount":21784.05,"timestamp":1771548886422,"change":0.03999999999999915,"changeRate":0.0011016248967226424},"overnightTrading":{"tag":"夜盘","latestPrice":34.470001220703125,"preClose":36.310001373291016,"latestTime":"20260220 04:00 EST","volume":23056,"amount":803604,"timestamp":1771578002405,"change":-1.8400001525878906,"changeRate":-0.05067474753502382},"impliedVol":0.6237,"impliedVolPercentile":0.5578},{"symbol":"RACE","nameCN":"Ferrari NV","changeRate":-0.004993,"change":-1.83,"latestPrice":364.67,"close":364.67,"volume":325022,"market":"US","high":368.12,"low":360.76,"preClose":366.5,"open":361.34,"turnoverRate":0.002735,"peRate":34.653264,"amplitude":0.020082,"marketValue":64546590000,"askSize":7,"bidSize":1,"askPrice":364.76,"bidPrice":364.37,"week52High":519.0999,"week52Low":328,"changeRate5Day":-0.067841,"changeRate20Day":0.080344,"changeRate60Day":-0.063003,"changeRateWTD":-0.038013,"changeRateMTD":0.094546,"changeRateQTD":-0.013232,"changeRateYTD":-0.013232,"amount":118693525.275208,"eps":10.523396,"lyrEps":10.520136,"lyrPeRate":34.664001,"pbRate":17.102621,"volumeRatio":0.923918,"committee":-0.75,"roa":0.139295,"roe":0.436964,"changeRate5Min":-0.000904,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.986,"divideRate":0.008188,"floatMarketCap":43329787817.91,"shortable":3,"shares":177000000,"floatShares":118819173,"preHourTrading":{"tag":"盘前","latestPrice":360.24,"preClose":366.5,"latestTime":"09:29 EST","volume":15185,"amount":5497625.23275,"timestamp":1771597799999,"change":-6.259999999999991,"changeRate":-0.017080491132332853},"postHourTrading":{"tag":"盘后","latestPrice":366.5,"preClose":366.5,"latestTime":"19:55 EST","volume":3913,"amount":1434270.4662,"timestamp":1771548951298,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":363.67999267578125,"preClose":366.5,"latestTime":"20260220 04:00 EST","volume":518,"amount":188642,"timestamp":1771578002376,"change":-2.82000732421875,"changeRate":-0.00769442653265689},"impliedVol":0.3074,"impliedVolPercentile":0.4104},{"symbol":"MARA","nameCN":"MARA Holdings","changeRate":-0.005025,"change":-0.04,"latestPrice":7.92,"close":7.92,"volume":19000778,"market":"US","high":8.31,"low":7.83,"preClose":7.96,"open":7.875,"turnoverRate":0.056382,"peRate":3.081712,"amplitude":0.060302,"marketValue":2995220075.76,"askSize":3190,"bidSize":4560,"askPrice":7.93,"bidPrice":7.92,"week52High":23.45,"week52Low":6.66,"changeRate5Day":0.092414,"changeRate20Day":-0.230321,"changeRate60Day":-0.213505,"changeRateWTD":0,"changeRateMTD":-0.166316,"changeRateQTD":-0.11804,"changeRateYTD":-0.11804,"amount":152871933.465933,"eps":2.57,"lyrEps":1.723116,"lyrPeRate":4.596324,"pbRate":0.580656,"volumeRatio":1.175634,"committee":0.176774,"roa":0.049579,"roe":0.230662,"changeRate5Min":-0.001261,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2669040000,"shortable":3,"shares":378184353,"floatShares":337000000,"preHourTrading":{"tag":"盘前","latestPrice":7.85,"preClose":7.96,"latestTime":"09:29 EST","volume":507952,"amount":4052113.172984,"timestamp":1771597799963,"change":-0.11000000000000032,"changeRate":-0.013819095477386975},"postHourTrading":{"tag":"盘后","latestPrice":7.9799,"preClose":7.96,"latestTime":"19:59 EST","volume":572090,"amount":4548295.9609,"timestamp":1771549151923,"change":0.019899999999999807,"changeRate":0.0024999999999999758},"overnightTrading":{"tag":"夜盘","latestPrice":8.029999732971191,"preClose":7.960000038146973,"latestTime":"20260220 04:00 EST","volume":94703,"amount":755725,"timestamp":1771578002400,"change":0.06999969482421875,"changeRate":0.008793931468436794},"impliedVol":1.1823,"impliedVolPercentile":0.9243},{"symbol":"HUBB","nameCN":"Hubbell","changeRate":-0.005061,"change":-2.665,"latestPrice":523.895,"close":523.895,"volume":189290,"market":"US","high":533.2,"low":521.99,"preClose":526.56,"open":525.3,"turnoverRate":0.003581,"peRate":31.674424,"amplitude":0.021289,"marketValue":27842269849.04,"askSize":40,"bidSize":13,"askPrice":524.72,"bidPrice":523.48,"week52High":533.8,"week52Low":299.425,"changeRate5Day":0.015261,"changeRate20Day":0.082294,"changeRate60Day":0.241928,"changeRateWTD":-0.000429,"changeRateMTD":0.073687,"changeRateQTD":0.179651,"changeRateYTD":0.179651,"amount":99809841.886597,"eps":16.540001,"lyrEps":16.54,"lyrPeRate":31.674426,"pbRate":7.235705,"volumeRatio":0.757085,"committee":-0.509434,"roa":0.100271,"roe":0.245415,"changeRate5Min":-0.000444,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.423881,"divideRate":0.010353,"floatMarketCap":27696532214.045,"shortable":3,"shares":53144752,"floatShares":52866571,"preHourTrading":{"tag":"盘前","latestPrice":523.87,"preClose":526.56,"latestTime":"09:18 EST","volume":145,"amount":76802.72275,"timestamp":1771597086416,"change":-2.689999999999941,"changeRate":-0.005108629595867406},"postHourTrading":{"tag":"盘后","latestPrice":526.56,"preClose":526.56,"latestTime":"19:46 EST","volume":19850,"amount":10452260.46,"timestamp":1771548367349,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":525.9400024414062,"preClose":526.5599975585938,"latestTime":"20260220 04:00 EST","volume":2,"amount":1053,"timestamp":1771578002310,"change":-0.6199951171875,"changeRate":-0.0011774443939192496},"impliedVol":0.3055,"impliedVolPercentile":0.1633},{"symbol":"PNW","nameCN":"Pinnacle West Capital","changeRate":-0.005182,"change":-0.51,"latestPrice":97.9,"close":97.9,"volume":270686,"market":"US","high":98.71,"low":96.5301,"preClose":98.41,"open":98.71,"turnoverRate":0.002281,"peRate":19.908984,"amplitude":0.022151,"marketValue":11717690062.1,"askSize":11,"bidSize":100,"askPrice":97.92,"bidPrice":97.87,"week52High":100.55,"week52Low":85.323,"changeRate5Day":0.00596,"changeRate20Day":0.059295,"changeRate60Day":0.098149,"changeRateWTD":-0.014991,"changeRateMTD":0.046387,"changeRateQTD":0.10372,"changeRateYTD":0.10372,"amount":26437465.373428,"eps":4.917378,"lyrEps":5.24,"lyrPeRate":18.683206,"pbRate":1.63472,"volumeRatio":0.468574,"committee":0.801802,"roa":0.023415,"roe":0.087754,"changeRate5Min":-0.001224,"earningDate":1771948800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.58,"divideRate":0.036568,"floatMarketCap":11616517754.6,"shortable":3,"shares":119690399,"floatShares":118656974,"preHourTrading":{"tag":"盘前","latestPrice":98.41,"preClose":98.41,"latestTime":"08:02 EST","volume":2,"amount":196.82,"timestamp":1771592548628,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":98.41,"preClose":98.41,"latestTime":"16:40 EST","volume":52689,"amount":5185124.49,"timestamp":1771537229185,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":98.41000366210938,"preClose":98.41000366210938,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.2395,"impliedVolPercentile":0.6414},{"symbol":"SCHD","nameCN":"Schwab US Dividend Equity ETF","changeRate":-0.005226,"change":-0.165,"latestPrice":31.405,"close":31.405,"volume":9280878,"market":"US","high":31.6619,"low":31.37,"preClose":31.57,"open":31.55,"turnoverRate":0.003457,"peRate":0,"amplitude":0.009246,"marketValue":84303582000,"askSize":18166,"bidSize":12060,"askPrice":31.41,"bidPrice":31.4,"week52High":31.88,"week52Low":23.87,"changeRate5Day":0.002074,"changeRate20Day":0.07662,"changeRate60Day":0.158856,"changeRateWTD":-0.006485,"changeRateMTD":0.053152,"changeRateQTD":0.144914,"changeRateYTD":0.144914,"amount":292089705.350876,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.938813,"committee":-0.202012,"roa":0,"roe":0,"changeRate5Min":-0.000162,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0495,"divideRate":0.033418,"floatMarketCap":84303582000,"shortable":3,"shares":2684400000,"floatShares":2684400000,"preHourTrading":{"tag":"盘前","latestPrice":31.505,"preClose":31.57,"latestTime":"09:29 EST","volume":105185,"amount":3317063.6712,"timestamp":1771597798400,"change":-0.06500000000000128,"changeRate":-0.002058916693063075},"postHourTrading":{"tag":"盘后","latestPrice":31.59,"preClose":31.57,"latestTime":"19:59 EST","volume":140267,"amount":4428962.8955,"timestamp":1771549195147,"change":0.019999999999999574,"changeRate":0.0006335128286347663},"overnightTrading":{"tag":"夜盘","latestPrice":31.709999084472656,"preClose":31.56999969482422,"latestTime":"20260220 04:00 EST","volume":64530,"amount":2044387,"timestamp":1771578002396,"change":0.1399993896484375,"changeRate":0.004434570510033609},"impliedVol":0.1738,"impliedVolPercentile":0.8566},{"symbol":"ROL","nameCN":"Rollins","changeRate":-0.005253,"change":-0.32,"latestPrice":60.6,"close":60.6,"volume":1400590,"market":"US","high":61.375,"low":60.54,"preClose":60.92,"open":60.79,"turnoverRate":0.004753,"peRate":55.698685,"amplitude":0.013707,"marketValue":29157723572.4,"askSize":110,"bidSize":155,"askPrice":60.61,"bidPrice":60.58,"week52High":66.14,"week52Low":49.728,"changeRate5Day":0.032544,"changeRate20Day":-0.042956,"changeRate60Day":0.004808,"changeRateWTD":0.043748,"changeRateMTD":-0.043259,"changeRateQTD":0.009663,"changeRateYTD":0.009663,"amount":85321306.221809,"eps":1.087997,"lyrEps":1.087997,"lyrPeRate":55.698683,"pbRate":21.216094,"volumeRatio":0.473216,"committee":0.169811,"roa":0.152944,"roe":0.389443,"changeRate5Min":-0.000824,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6775,"divideRate":0.01118,"floatMarketCap":17858854602.600002,"shortable":3,"shares":481150554,"floatShares":294700571,"preHourTrading":{"tag":"盘前","latestPrice":60.92,"preClose":60.92,"latestTime":"08:03 EST","volume":7,"amount":422.759981,"timestamp":1771592599395,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":60.92,"preClose":60.92,"latestTime":"18:02 EST","volume":150490,"amount":9167856.15,"timestamp":1771542166497,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":60.900001525878906,"preClose":60.91999816894531,"latestTime":"20260220 04:00 EST","volume":1,"amount":61,"timestamp":1771578002407,"change":-0.01999664306640625,"changeRate":-0.00032824431496125315},"impliedVol":0.2757,"impliedVolPercentile":0.7171},{"symbol":"TSN","nameCN":"Tyson","changeRate":-0.005285,"change":-0.34,"latestPrice":63.99,"close":63.99,"volume":1016608,"market":"US","high":64.5,"low":63.95,"preClose":64.33,"open":64.49,"turnoverRate":0.00365,"peRate":114.267857,"amplitude":0.00855,"marketValue":22591931219.1,"askSize":21,"bidSize":45,"askPrice":63.97,"bidPrice":63.95,"week52High":66.41,"week52Low":50.56,"changeRate5Day":0.010741,"changeRate20Day":0.046957,"changeRate60Day":0.192286,"changeRateWTD":0.000782,"changeRateMTD":-0.020511,"changeRateQTD":0.091607,"changeRateYTD":0.091607,"amount":65251393.071533,"eps":0.56,"lyrEps":1.327731,"lyrPeRate":48.195003,"pbRate":1.253506,"volumeRatio":1.062739,"committee":0.363636,"roa":0.021734,"roe":0.012557,"changeRate5Min":-0.001249,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.01,"divideRate":0.031411,"floatMarketCap":17820947073.87,"shortable":3,"shares":353054090,"floatShares":278495813,"preHourTrading":{"tag":"盘前","latestPrice":64.01,"preClose":64.33,"latestTime":"09:21 EST","volume":2040,"amount":130668.8544,"timestamp":1771597273413,"change":-0.3199999999999932,"changeRate":-0.004974351002642518},"postHourTrading":{"tag":"盘后","latestPrice":64.41,"preClose":64.33,"latestTime":"19:57 EST","volume":45073,"amount":2899556.08,"timestamp":1771549040746,"change":0.0799999999999983,"changeRate":0.0012435877506606296},"overnightTrading":{"tag":"夜盘","latestPrice":64.05000305175781,"preClose":64.33000183105469,"latestTime":"20260220 04:00 EST","volume":45,"amount":2886,"timestamp":1771578002384,"change":-0.279998779296875,"changeRate":-0.004352538027780815},"impliedVol":0.2333,"impliedVolPercentile":0.3546},{"symbol":"USO","nameCN":"United States Oil Fund LP","changeRate":-0.005305,"change":-0.4307,"latestPrice":80.7593,"close":80.7593,"volume":5742883,"market":"US","high":81.16,"low":80.17,"preClose":81.19,"open":80.54,"turnoverRate":0.374774,"peRate":6.475312,"amplitude":0.012194,"marketValue":1237523451.7579,"askSize":690,"bidSize":190,"askPrice":80.77,"bidPrice":80.76,"week52High":83.57,"week52Low":60.67,"changeRate5Day":0.057336,"changeRate20Day":0.124468,"changeRate60Day":0.165358,"changeRateWTD":0.059555,"changeRateMTD":0.015585,"changeRateQTD":0.167717,"changeRateYTD":0.167717,"amount":462709733.656311,"eps":12.471878,"lyrEps":12.471878,"lyrPeRate":6.475312,"pbRate":1.398854,"volumeRatio":1.566407,"committee":-0.568182,"roa":0.046909,"roe":0.078246,"changeRate5Min":0.000611,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1237523451.7579,"shortable":3,"shares":15323603,"floatShares":15323603,"preHourTrading":{"tag":"盘前","latestPrice":80.53,"preClose":81.19,"latestTime":"09:29 EST","volume":114944,"amount":9259867.95008,"timestamp":1771597799999,"change":-0.6599999999999966,"changeRate":-0.008129079935952662},"postHourTrading":{"tag":"盘后","latestPrice":80.89,"preClose":81.19,"latestTime":"19:59 EST","volume":683950,"amount":55367921.3659,"timestamp":1771549184986,"change":-0.29999999999999716,"changeRate":-0.0036950363345239212},"overnightTrading":{"tag":"夜盘","latestPrice":80.58999633789062,"preClose":81.19000244140625,"latestTime":"20260220 04:00 EST","volume":21753,"amount":1763352,"timestamp":1771578002398,"change":-0.600006103515625,"changeRate":-0.00739014762253076},"impliedVol":0.5672,"impliedVolPercentile":0.9761},{"symbol":"CMI","nameCN":"Cummins","changeRate":-0.005438,"change":-3.235,"latestPrice":591.675,"close":591.675,"volume":256623,"market":"US","high":602.44,"low":590.255,"preClose":594.91,"open":590.49,"turnoverRate":0.001873,"peRate":28.862195,"amplitude":0.020482,"marketValue":81672599993.775,"askSize":1,"bidSize":22,"askPrice":591.88,"bidPrice":591.49,"week52High":617.98,"week52Low":260.0189,"changeRate5Day":0.0049,"changeRate20Day":0.014758,"changeRate60Day":0.252196,"changeRateWTD":-0.015532,"changeRateMTD":0.022209,"changeRateQTD":0.159124,"changeRateYTD":0.159124,"amount":152776847.299988,"eps":20.5,"lyrEps":20.5,"lyrPeRate":28.862195,"pbRate":6.613702,"volumeRatio":0.685971,"committee":0.913043,"roa":0.078148,"roe":0.239278,"changeRate5Min":0.000194,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.6328,"divideRate":0.0129,"floatMarketCap":81063548682.375,"shortable":3,"shares":138036253,"floatShares":137006885,"preHourTrading":{"tag":"盘前","latestPrice":591.96,"preClose":594.91,"latestTime":"09:27 EST","volume":56,"amount":33288.1584,"timestamp":1771597666414,"change":-2.949999999999932,"changeRate":-0.004958733253769363},"postHourTrading":{"tag":"盘后","latestPrice":596.95,"preClose":596.91,"latestTime":"19:43 EST","volume":33017,"amount":19708210.5792,"timestamp":1771548217858,"change":0.04000000000007731,"changeRate":0.00006701177731999349},"overnightTrading":{"tag":"夜盘","latestPrice":596.9000244140625,"preClose":596.9099731445312,"latestTime":"20260220 04:00 EST","volume":10,"amount":5969,"timestamp":1771578002372,"change":-0.00994873046875,"changeRate":-0.00001666705351954488},"impliedVol":0.3158,"impliedVolPercentile":0.6335},{"symbol":"HUM","nameCN":"Humana","changeRate":-0.005459,"change":-1.04,"latestPrice":189.46,"close":189.46,"volume":398796,"market":"US","high":191.81,"low":187.5,"preClose":190.5,"open":191.77,"turnoverRate":0.003322,"peRate":19.254065,"amplitude":0.022625,"marketValue":22786935463.28,"askSize":3,"bidSize":13,"askPrice":189.64,"bidPrice":189.46,"week52High":315.3482,"week52Low":169.6144,"changeRate5Day":0.059442,"changeRate20Day":-0.28852,"changeRate60Day":-0.165742,"changeRateWTD":0.029115,"changeRateMTD":-0.029406,"changeRateQTD":-0.260298,"changeRateYTD":-0.260298,"amount":75722613.613953,"eps":9.84,"lyrEps":9.84,"lyrPeRate":19.254065,"pbRate":1.290533,"volumeRatio":0.439613,"committee":0.625,"roa":0.035434,"roe":0.070387,"changeRate5Min":-0.003104,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.54,"divideRate":0.018685,"floatMarketCap":22743882572.88,"shortable":3,"shares":120273068,"floatShares":120045828,"preHourTrading":{"tag":"盘前","latestPrice":191,"preClose":190.5,"latestTime":"09:29 EST","volume":1456,"amount":277324.3928,"timestamp":1771597799130,"change":0.5,"changeRate":0.0026246719160104987},"postHourTrading":{"tag":"盘后","latestPrice":190.8,"preClose":190.5,"latestTime":"19:59 EST","volume":79077,"amount":15065200.4535,"timestamp":1771549163569,"change":0.30000000000001137,"changeRate":0.0015748031496063588},"overnightTrading":{"tag":"夜盘","latestPrice":187.11000061035156,"preClose":190.5,"latestTime":"20260220 04:00 EST","volume":10,"amount":1871,"timestamp":1771578002403,"change":-3.3899993896484375,"changeRate":-0.01779527238660597},"impliedVol":0.4609,"impliedVolPercentile":0.3307},{"symbol":"ARKK","nameCN":"ARK Innovation ETF","changeRate":-0.005468,"change":-0.395,"latestPrice":71.845,"close":71.845,"volume":4153955,"market":"US","high":72.78,"low":71.34,"preClose":72.24,"open":71.5797,"turnoverRate":0.04699,"peRate":0,"amplitude":0.019934,"marketValue":6390612750,"askSize":75,"bidSize":347,"askPrice":71.86,"bidPrice":71.85,"week52High":92.65,"week52Low":38.5686,"changeRate5Day":0.049598,"changeRate20Day":-0.126292,"changeRate60Day":-0.020518,"changeRateWTD":0.022705,"changeRateMTD":-0.040403,"changeRateQTD":-0.065978,"changeRateYTD":-0.065978,"amount":298963252.252579,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.918672,"committee":0.268739,"roa":0,"roe":0,"changeRate5Min":-0.001043,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6351098000,"shortable":3,"shares":88950000,"floatShares":88400000,"preHourTrading":{"tag":"盘前","latestPrice":71.77,"preClose":72.24,"latestTime":"09:29 EST","volume":8569,"amount":614329.26214,"timestamp":1771597799325,"change":-0.46999999999999886,"changeRate":-0.006506090808416375},"postHourTrading":{"tag":"盘后","latestPrice":72.21,"preClose":72.24,"latestTime":"19:59 EST","volume":68710,"amount":4956292.0474,"timestamp":1771549167272,"change":-0.030000000000001137,"changeRate":-0.00041528239202659386},"overnightTrading":{"tag":"夜盘","latestPrice":72.27999877929688,"preClose":72.23999786376953,"latestTime":"20260220 04:00 EST","volume":4180,"amount":301807,"timestamp":1771578002405,"change":0.04000091552734375,"changeRate":0.0005537225458225736},"impliedVol":0.4673,"impliedVolPercentile":0.6215},{"symbol":"XLV","nameCN":"Health Care Select Sector SPDR Fund","changeRate":-0.005489,"change":-0.8632,"latestPrice":156.3968,"close":156.3968,"volume":6273016,"market":"US","high":157.23,"low":155.87,"preClose":157.26,"open":157,"turnoverRate":0.02363,"peRate":0,"amplitude":0.008648,"marketValue":41517927184.5632,"askSize":250,"bidSize":150,"askPrice":156.4,"bidPrice":156.39,"week52High":160.59,"week52Low":127.35,"changeRate5Day":0.002544,"changeRate20Day":-0.01196,"changeRate60Day":0.011557,"changeRateWTD":-0.008075,"changeRateMTD":0.010707,"changeRateQTD":0.010315,"changeRateYTD":0.010315,"amount":981332451.815674,"eps":-14.217021,"lyrEps":-14.217021,"lyrPeRate":0,"pbRate":1.206751,"volumeRatio":1.038909,"committee":0.426386,"roa":0.010316,"roe":-0.092168,"changeRate5Min":-0.000723,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4754,"divideRate":0.015828,"floatMarketCap":41517927184.5632,"shortable":3,"shares":265465324,"floatShares":265465324,"preHourTrading":{"tag":"盘前","latestPrice":157.08,"preClose":157.26,"latestTime":"09:28 EST","volume":525,"amount":82580.13225,"timestamp":1771597713485,"change":-0.1799999999999784,"changeRate":-0.0011446012972146662},"postHourTrading":{"tag":"盘后","latestPrice":157.2,"preClose":157.26,"latestTime":"19:55 EST","volume":18425,"amount":2897472.6897,"timestamp":1771548920757,"change":-0.060000000000002274,"changeRate":-0.00038153376573828233},"overnightTrading":{"tag":"夜盘","latestPrice":157.2100067138672,"preClose":157.25999450683594,"latestTime":"20260220 04:00 EST","volume":159,"amount":25007,"timestamp":1771578002408,"change":-0.04998779296875,"changeRate":-0.000317867192641782},"impliedVol":0.1789,"impliedVolPercentile":0.5976},{"symbol":"VHT","nameCN":"Vanguard Health Care ETF","changeRate":-0.005535,"change":-1.61,"latestPrice":289.26,"close":289.26,"volume":102722,"market":"US","high":290.45,"low":288.23,"preClose":290.87,"open":290.23,"turnoverRate":0.001714,"peRate":31.403166,"amplitude":0.007632,"marketValue":17338198696.92,"askSize":180,"bidSize":260,"askPrice":289.38,"bidPrice":289.26,"week52High":298.6068,"week52Low":234.11,"changeRate5Day":0.005038,"changeRate20Day":-0.019258,"changeRate60Day":0.005143,"changeRateWTD":-0.003891,"changeRateMTD":0.006892,"changeRateQTD":0.004898,"changeRateYTD":0.004898,"amount":29720523.53241,"eps":9.211173,"lyrEps":41.508655,"lyrPeRate":6.968667,"pbRate":0.875796,"volumeRatio":1.072347,"committee":0.368421,"roa":0.008916,"roe":0.037537,"changeRate5Min":-0.002373,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.6462,"divideRate":0.016062,"floatMarketCap":17338198696.92,"shortable":3,"shares":59939842,"floatShares":59939842,"preHourTrading":{"tag":"盘前","latestPrice":290.87,"preClose":290.87,"latestTime":"08:47 EST","volume":74,"amount":21525.6676,"timestamp":1771595226323,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":291.05,"preClose":290.87,"latestTime":"19:33 EST","volume":487,"amount":141643.3857,"timestamp":1771547611596,"change":0.18000000000000682,"changeRate":0.0006188331557053213},"overnightTrading":{"tag":"夜盘","latestPrice":290.8699951171875,"preClose":290.8699951171875,"latestTime":"20260220 04:00 EST","volume":4,"amount":1163,"timestamp":1771578002403,"change":0,"changeRate":0},"impliedVol":0.1675,"impliedVolPercentile":0.8247},{"symbol":"IP","nameCN":"International Paper","changeRate":-0.005548,"change":-0.26,"latestPrice":46.6,"close":46.6,"volume":1782375,"market":"US","high":47.8,"low":46.58,"preClose":46.86,"open":46.85,"turnoverRate":0.003391,"peRate":0,"amplitude":0.026035,"marketValue":24606585572.2,"askSize":30,"bidSize":211,"askPrice":46.62,"bidPrice":46.58,"week52High":57.09,"week52Low":35.56,"changeRate5Day":-0.052268,"changeRate20Day":0.113767,"changeRate60Day":0.237059,"changeRateWTD":-0.050916,"changeRateMTD":0.155754,"changeRateQTD":0.183041,"changeRateYTD":0.183041,"amount":83869812.551022,"eps":-6.952738,"lyrEps":-6.952738,"lyrPeRate":0,"pbRate":1.65958,"volumeRatio":0.749029,"committee":0.751037,"roa":0.023636,"roe":-0.246782,"changeRate5Min":-0.000751,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8511,"divideRate":0.039723,"floatMarketCap":24494118755.600002,"shortable":3,"shares":528038317,"floatShares":525624866,"preHourTrading":{"tag":"盘前","latestPrice":47,"preClose":46.86,"latestTime":"08:16 EST","volume":137,"amount":6441.060206,"timestamp":1771593391002,"change":0.14000000000000057,"changeRate":0.0029876227059325773},"postHourTrading":{"tag":"盘后","latestPrice":47.06,"preClose":46.86,"latestTime":"18:36 EST","volume":81846,"amount":3835961.84,"timestamp":1771544184585,"change":0.20000000000000284,"changeRate":0.004268032437046583},"overnightTrading":{"tag":"夜盘","latestPrice":46.86000061035156,"preClose":46.86000061035156,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.3984,"impliedVolPercentile":0.6813},{"symbol":"ALLY","nameCN":"Ally","changeRate":-0.005609,"change":-0.235,"latestPrice":41.665,"close":41.665,"volume":698036,"market":"US","high":42.06,"low":41.15,"preClose":41.9,"open":41.78,"turnoverRate":0.002517,"peRate":17.58017,"amplitude":0.021718,"marketValue":12835036369.675,"askSize":1,"bidSize":30,"askPrice":41.66,"bidPrice":41.65,"week52High":47.27,"week52Low":29.52,"changeRate5Day":0.020451,"changeRate20Day":-0.00774,"changeRate60Day":0.08277,"changeRateWTD":0.021201,"changeRateMTD":-0.014546,"changeRateQTD":-0.08004,"changeRateYTD":-0.08004,"amount":29069137.038391,"eps":2.37,"lyrEps":2.37,"lyrPeRate":17.580169,"pbRate":0.97427,"volumeRatio":0.452994,"committee":0.935484,"roa":0.004393,"roe":0.057957,"changeRate5Min":-0.001558,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.028801,"floatMarketCap":11554047194.625,"shortable":3,"shares":308053195,"floatShares":277308225,"preHourTrading":{"tag":"盘前","latestPrice":41.64,"preClose":41.9,"latestTime":"09:25 EST","volume":564,"amount":23810.86176,"timestamp":1771597501861,"change":-0.259999999999998,"changeRate":-0.006205250596658664},"postHourTrading":{"tag":"盘后","latestPrice":41.82,"preClose":41.9,"latestTime":"19:37 EST","volume":22493,"amount":942408.06,"timestamp":1771547866865,"change":-0.0799999999999983,"changeRate":-0.0019093078758949473},"overnightTrading":{"tag":"夜盘","latestPrice":41.77000045776367,"preClose":41.900001525878906,"latestTime":"20260220 04:00 EST","volume":125,"amount":5220,"timestamp":1771578002403,"change":-0.13000106811523438,"changeRate":-0.0031026506773500035},"impliedVol":0.3786,"impliedVolPercentile":0.5418}]}}}