US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

1,840.16

-4.5122-0.24%

Number of Gainers:347

Number of Losers:652

Number of Flat:33

PE:- -

High:1,845.04

Open:1,845.04

Low:1,839.77

Close:1,844.87

Volume:164.81M

Turnover:23.24B

Market Cap:86.25T

Float Cap:80.62T

Loading ...

Constituent

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

InMode Ltd. US INMD	14.97	-0.83%	-0.1250	7.42K	110.66K	946.24M
iShares U.S. Technology ETF US IYW	190.04	-0.83%	-1.6000	4.60K	874.44K	19.57B
Semtech US SMTC	84.25	-0.84%	-0.7100	21.08K	1.79M	7.80B
Caterpillar US CAT	754.12	-0.84%	-6.4100	111.95K	84.58M	352.91B
Flex Ltd US FLEX	64.56	-0.84%	-0.5500	20.81K	1.34M	23.74B
Monolithic Power US MPWR	1165.29	-0.84%	-9.9300	9.79K	11.36M	56.76B
Celanese US CE	54.455	-0.85%	-0.4650	10.46K	568.89K	5.96B
Zoetis US ZTS	126.2	-0.85%	-1.0800	108.90K	13.78M	53.27B
Freshworks US FRSH	7.565	-0.85%	-0.0650	80.32K	607.34K	2.13B
iShares MSCI Japan ETF US EWJ	90.42	-0.86%	-0.7800	134.88K	12.19M	18.32B
Advance Auto Parts US AAP	55.5	-0.86%	-0.4800	17.94K	995.75K	3.33B
Molina Healthcare US MOH	146.967	-0.86%	-1.2730	40.81K	5.99M	7.50B
Freeport-McMoRan US FCX	62.03	-0.86%	-0.5400	58.87K	3.65M	89.07B
GE HEALTHCARE TECHNOLOGIES INC US GEHC	82.29	-0.87%	-0.7200	103.58K	8.58M	37.48B
United Rentals US URI	881.14	-0.88%	-7.8400	15.86K	14.03M	55.51B
Norwegian Cruise Line US NCLH	23.5299	-0.88%	-0.2101	229.91K	5.42M	10.71B
Boeing US BA	231.6	-0.90%	-2.1100	213.91K	49.64M	181.81B
GigaCloud Technology Inc US GCT	35.08	-0.90%	-0.3200	6.30K	221.15K	1.30B
Thermo Fisher Scientific US TMO	510.44	-0.91%	-4.6800	77.85K	39.79M	191.78B
VF Corp US VFC	20.62	-0.91%	-0.1900	32.68K	676.24K	8.06B

1 ...42 43 44 45 46 ...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=44"},"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":1840.356,"timestamp":1771597806886,"preClose":1844.8682,"halted":0,"volume":168478449,"delay":0,"changeRate":-0.002446,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-4.512207,"latestTime":"02-20 09:30:29 EST","open":1845.0382,"high":1845.0382,"low":1839.769,"amount":23243471637.729946,"amplitude":0.002856,"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":0.000288,"increases":338,"decrements":656,"flats":28,"marketCap":86248182933550,"floatMarketCap":80619276549838},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1845.0382,"amplitude":0.002856,"preClose":1844.8682,"low":1839.769,"pbRate":"5.052021","latestPrice":1840.1635,"volume":164812453,"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":0.000283,"peRate":28.142593,"marketCap":86242695271662,"floatMarketCap":80613846312654,"timestamp":1771597804209,"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":347,"down":652,"flat":33},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:43,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"INMD","nameCN":"InMode Ltd.","changeRate":-0.008281,"change":-0.125,"latestPrice":14.97,"close":14.97,"volume":7421,"market":"US","high":14.97,"low":14.91,"preClose":15.095,"open":14.91,"turnoverRate":0.000139,"peRate":10.468539,"amplitude":0.003975,"marketValue":946241005.44,"askSize":565,"bidSize":300,"askPrice":15.05,"bidPrice":14.89,"week52High":19.78,"week52Low":13.14,"changeRate5Day":0.046853,"changeRate20Day":0.06321,"changeRate60Day":0.064723,"changeRateWTD":0.046853,"changeRateMTD":-0.047104,"changeRateQTD":0.019061,"changeRateYTD":0.019061,"amount":110659.288758,"eps":1.429999,"lyrEps":1.429999,"lyrPeRate":10.468539,"pbRate":1.385017,"volumeRatio":3.077738,"committee":-0.306358,"roa":0.068767,"roe":0.135299,"changeRate5Min":-0.008281,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":800808009.33,"shortable":3,"shares":63209152,"floatShares":53494189,"preHourTrading":{"tag":"盘前","latestPrice":15,"preClose":15.095,"latestTime":"09:28 EST","volume":602,"amount":9000.560394,"timestamp":1771597680162,"change":-0.09500000000000064,"changeRate":-0.006293474660483646},"postHourTrading":{"tag":"盘后","latestPrice":15.16,"preClose":15.095,"latestTime":"19:17 EST","volume":8913,"amount":134616.0216,"timestamp":1771546620001,"change":0.0649999999999995,"changeRate":0.0043060616098045375},"overnightTrading":{"tag":"夜盘","latestPrice":15.109999656677246,"preClose":15.095000267028809,"latestTime":"20260220 04:00 EST","volume":688,"amount":10483,"timestamp":1771578002293,"change":0.0149993896484375,"changeRate":0.000993666073739651},"impliedVol":0.2371,"impliedVolPercentile":0.0279},{"symbol":"IYW","nameCN":"iShares U.S. Technology ETF","changeRate":-0.008349,"change":-1.6,"latestPrice":190.04,"close":190.04,"volume":4595,"market":"US","high":190.2994,"low":190.04,"preClose":191.64,"open":190.2994,"turnoverRate":0.000045,"peRate":4.232669,"amplitude":0.001354,"marketValue":19574120000,"askSize":200,"bidSize":350,"askPrice":190.43,"bidPrice":190.1,"week52High":211.98,"week52Low":117.55,"changeRate5Day":-0.003931,"changeRate20Day":-0.044689,"changeRate60Day":0.000579,"changeRateWTD":-0.002624,"changeRateMTD":-0.041992,"changeRateQTD":-0.048277,"changeRateYTD":-0.048277,"amount":874438.540344,"eps":44.898388,"lyrEps":33.209324,"lyrPeRate":5.722489,"pbRate":1.089878,"volumeRatio":1.706718,"committee":-0.142857,"roa":0.001564,"roe":0.10696,"changeRate5Min":-0.008349,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2668,"divideRate":0.001404,"floatMarketCap":19574120000,"shortable":3,"shares":103000000,"floatShares":103000000,"preHourTrading":{"tag":"盘前","latestPrice":190.55,"preClose":191.64,"latestTime":"09:15 EST","volume":35,"amount":6703.6718,"timestamp":1771596918229,"change":-1.089999999999975,"changeRate":-0.005687747860571775},"postHourTrading":{"tag":"盘后","latestPrice":191.79,"preClose":191.64,"latestTime":"19:54 EST","volume":222,"amount":42507.9859,"timestamp":1771548842556,"change":0.15000000000000568,"changeRate":0.0007827175954915763},"overnightTrading":{"tag":"夜盘","latestPrice":193.94000244140625,"preClose":191.63999938964844,"latestTime":"20260220 04:00 EST","volume":14,"amount":2716,"timestamp":1771578002403,"change":2.3000030517578125,"changeRate":0.012001685760191297},"impliedVol":0.2759,"impliedVolPercentile":0.8685},{"symbol":"SMTC","nameCN":"Semtech","changeRate":-0.008357,"change":-0.71,"latestPrice":84.25,"close":84.25,"volume":21079,"market":"US","high":85.718,"low":84.25,"preClose":84.96,"open":84.9,"turnoverRate":0.000246,"peRate":272.653735,"amplitude":0.017279,"marketValue":7796499802.25,"askSize":1,"bidSize":294,"askPrice":85.39,"bidPrice":84.24,"week52High":92.5,"week52Low":24.05,"changeRate5Day":-0.026349,"changeRate20Day":0.051548,"changeRate60Day":0.319499,"changeRateWTD":-0.032888,"changeRateMTD":0.056426,"changeRateQTD":0.143303,"changeRateYTD":0.143303,"amount":1787133.398811,"eps":0.309,"lyrEps":-2.260927,"lyrPeRate":0,"pbRate":13.783112,"volumeRatio":8.112197,"committee":0.99322,"roa":0.056302,"roe":0.134107,"changeRate5Min":-0.008357,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7209489359.5,"shortable":3,"shares":92540057,"floatShares":85572574,"preHourTrading":{"tag":"盘前","latestPrice":84.9,"preClose":84.96,"latestTime":"08:33 EST","volume":216,"amount":18341.49096,"timestamp":1771594400683,"change":-0.05999999999998806,"changeRate":-0.0007062146892653963},"postHourTrading":{"tag":"盘后","latestPrice":84.96,"preClose":84.96,"latestTime":"17:59 EST","volume":21365,"amount":1815121.81,"timestamp":1771541972668,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":84.9000015258789,"preClose":84.95999908447266,"latestTime":"20260220 04:00 EST","volume":121,"amount":10277,"timestamp":1771578002286,"change":-0.05999755859375,"changeRate":-0.000706185960926113},"impliedVol":0.8522,"impliedVolPercentile":0.8088},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":-0.008428,"change":-6.41,"latestPrice":754.12,"close":754.12,"volume":111949,"market":"US","high":756.675,"low":753.57,"preClose":760.53,"open":756.675,"turnoverRate":0.00024,"peRate":40.091442,"amplitude":0.004083,"marketValue":352912772935.52,"askSize":40,"bidSize":58,"askPrice":756.34,"bidPrice":754.11,"week52High":789.81,"week52Low":267.3,"changeRate5Day":-0.005499,"changeRate20Day":0.16303,"changeRate60Day":0.370056,"changeRateWTD":-0.025936,"changeRateMTD":0.147195,"changeRateQTD":0.316389,"changeRateYTD":0.316389,"amount":84581097.729919,"eps":18.809999,"lyrEps":18.902127,"lyrPeRate":39.896039,"pbRate":16.554685,"volumeRatio":12.804911,"committee":0.183673,"roa":0.078911,"roe":0.435264,"changeRate5Min":-0.008428,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.94,"divideRate":0.007877,"floatMarketCap":352149507722.28,"shortable":3,"shares":467979596,"floatShares":466967469,"preHourTrading":{"tag":"盘前","latestPrice":756.55,"preClose":760.53,"latestTime":"09:28 EST","volume":2946,"amount":2236981.9083,"timestamp":1771597738296,"change":-3.980000000000018,"changeRate":-0.005233192641973384},"postHourTrading":{"tag":"盘后","latestPrice":760,"preClose":760.53,"latestTime":"19:59 EST","volume":49143,"amount":37372137.7552,"timestamp":1771549192506,"change":-0.5299999999999727,"changeRate":-0.000696882437247673},"overnightTrading":{"tag":"夜盘","latestPrice":762.02001953125,"preClose":760.530029296875,"latestTime":"20260220 04:00 EST","volume":849,"amount":646709,"timestamp":1771578002348,"change":1.489990234375,"changeRate":0.0019591471434106623},"impliedVol":0.4001,"impliedVolPercentile":0.8526},{"symbol":"FLEX","nameCN":"Flex Ltd","changeRate":-0.008447,"change":-0.55,"latestPrice":64.56,"close":64.56,"volume":20813,"market":"US","high":64.81,"low":64.56,"preClose":65.11,"open":64.58,"turnoverRate":0.000057,"peRate":28.929087,"amplitude":0.00384,"marketValue":23737028533.44,"askSize":61,"bidSize":10,"askPrice":64.82,"bidPrice":64.35,"week52High":72.22,"week52Low":25.11,"changeRate5Day":0.03131,"changeRate20Day":-0.002472,"changeRate60Day":0.167661,"changeRateWTD":0.004981,"changeRateMTD":0.024112,"changeRateQTD":0.06852,"changeRateYTD":0.06852,"amount":1344622.029381,"eps":2.231664,"lyrEps":2.11,"lyrPeRate":30.597156,"pbRate":4.635233,"volumeRatio":2.099122,"committee":-0.71831,"roa":0.045309,"roe":0.168495,"changeRate5Min":-0.008447,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":23737028533.440002,"shortable":3,"shares":367673924,"floatShares":367673924,"preHourTrading":{"tag":"盘前","latestPrice":64,"preClose":65.11,"latestTime":"09:28 EST","volume":566,"amount":36399.4317,"timestamp":1771597681688,"change":-1.1099999999999994,"changeRate":-0.017048072492704645},"postHourTrading":{"tag":"盘后","latestPrice":65.11,"preClose":65.11,"latestTime":"19:18 EST","volume":168957,"amount":11000764.7751,"timestamp":1771546705915,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":65.0199966430664,"preClose":65.11000061035156,"latestTime":"20260220 04:00 EST","volume":391,"amount":25560,"timestamp":1771578002132,"change":-0.09000396728515625,"changeRate":-0.0013823370671393743},"impliedVol":0.528,"impliedVolPercentile":0.8287},{"symbol":"MPWR","nameCN":"Monolithic Power","changeRate":-0.008449,"change":-9.93,"latestPrice":1165.29,"close":1165.29,"volume":9792,"market":"US","high":1165.29,"low":1160.31,"preClose":1175.22,"open":1160.31,"turnoverRate":0.000213,"peRate":91.395294,"amplitude":0.004238,"marketValue":56760110610,"askSize":28,"bidSize":12,"askPrice":1174.99,"bidPrice":1160,"week52High":1250,"week52Low":438.86,"changeRate5Day":0.008097,"changeRate20Day":0.082309,"changeRate60Day":0.335806,"changeRateWTD":-0.005275,"changeRateMTD":0.036597,"changeRateQTD":0.285681,"changeRateYTD":0.285681,"amount":11363482.125,"eps":12.75,"lyrEps":12.75,"lyrPeRate":91.395294,"pbRate":15.255707,"volumeRatio":8.422966,"committee":-0.4,"roa":0.116731,"roe":0.179404,"changeRate5Min":-0.008449,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.24,"divideRate":0.005355,"floatMarketCap":53656360695,"shortable":3,"shares":48709000,"floatShares":46045500,"preHourTrading":{"tag":"盘前","latestPrice":1165,"preClose":1175.22,"latestTime":"09:25 EST","volume":119,"amount":140594.3112,"timestamp":1771597506689,"change":-10.220000000000027,"changeRate":-0.00869624410748628},"postHourTrading":{"tag":"盘后","latestPrice":1175.22,"preClose":1175.22,"latestTime":"19:58 EST","volume":10987,"amount":12912748.3421,"timestamp":1771549128809,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1187.780029296875,"preClose":1175.219970703125,"latestTime":"20260220 04:00 EST","volume":226,"amount":267716,"timestamp":1771578002407,"change":12.56005859375,"changeRate":0.01068741078849725},"impliedVol":0.5213,"impliedVolPercentile":0.51},{"symbol":"CE","nameCN":"Celanese","changeRate":-0.008467,"change":-0.465,"latestPrice":54.455,"close":54.455,"volume":10457,"market":"US","high":54.455,"low":54.455,"preClose":54.92,"open":54.455,"turnoverRate":0.000096,"peRate":0,"amplitude":0,"marketValue":5963089002.77,"askSize":5,"bidSize":17,"askPrice":54.9,"bidPrice":53.96,"week52High":63.55,"week52Low":35.13,"changeRate5Day":-0.074209,"changeRate20Day":0.134952,"changeRate60Day":0.435671,"changeRateWTD":-0.074681,"changeRateMTD":0.22536,"changeRateQTD":0.287961,"changeRateYTD":0.287961,"amount":568886.066509,"eps":-10.639269,"lyrEps":-10.639269,"lyrPeRate":0,"pbRate":1.472731,"volumeRatio":1.10015,"committee":0.545455,"roa":-0.021295,"roe":-0.224184,"changeRate5Min":-0.008467,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.12,"divideRate":0.002204,"floatMarketCap":5928887832.105,"shortable":3,"shares":109504894,"floatShares":108876831,"preHourTrading":{"tag":"盘前","latestPrice":54.9,"preClose":54.92,"latestTime":"08:01 EST","volume":17,"amount":933.3,"timestamp":1771592504419,"change":-0.020000000000003126,"changeRate":-0.00036416605972329073},"postHourTrading":{"tag":"盘后","latestPrice":56.27,"preClose":54.92,"latestTime":"18:38 EST","volume":104060,"amount":5715231.87,"timestamp":1771544304518,"change":1.3500000000000014,"changeRate":0.024581209031318305},"overnightTrading":{"tag":"夜盘","latestPrice":54.900001525878906,"preClose":54.91999816894531,"latestTime":"20260220 04:00 EST","volume":1,"amount":55,"timestamp":1771578001892,"change":-0.01999664306640625,"changeRate":-0.00036410494779865843},"impliedVol":0.6062,"impliedVolPercentile":0.4502},{"symbol":"ZTS","nameCN":"Zoetis","changeRate":-0.008485,"change":-1.08,"latestPrice":126.2,"close":126.2,"volume":108896,"market":"US","high":127.02,"low":126.2,"preClose":127.28,"open":127.02,"turnoverRate":0.000258,"peRate":20.963455,"amplitude":0.006442,"marketValue":53272516875.8,"askSize":200,"bidSize":36,"askPrice":126.68,"bidPrice":126.2,"week52High":177,"week52Low":115.25,"changeRate5Day":0.004457,"changeRate20Day":0.014469,"changeRate60Day":0.033918,"changeRateWTD":-0.003553,"changeRateMTD":0.011056,"changeRateQTD":0.00302,"changeRateYTD":0.00302,"amount":13783056.414307,"eps":6.02,"lyrEps":6.02,"lyrPeRate":20.963455,"pbRate":15.99295,"volumeRatio":7.465289,"committee":-0.970443,"roa":0.152546,"roe":0.659918,"changeRate5Min":-0.008485,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.03,"divideRate":0.016086,"floatMarketCap":53256400000,"shortable":3,"shares":422127709,"floatShares":422000000,"preHourTrading":{"tag":"盘前","latestPrice":127.06,"preClose":127.28,"latestTime":"09:26 EST","volume":228,"amount":29027.0448,"timestamp":1771597592708,"change":-0.21999999999999886,"changeRate":-0.001728472658705208},"postHourTrading":{"tag":"盘后","latestPrice":127.3011,"preClose":127.28,"latestTime":"19:46 EST","volume":147251,"amount":18743654.4089,"timestamp":1771548382779,"change":0.021100000000004115,"changeRate":0.00016577624135766903},"overnightTrading":{"tag":"夜盘","latestPrice":127.20999908447266,"preClose":127.27999877929688,"latestTime":"20260220 04:00 EST","volume":79,"amount":10035,"timestamp":1771578002091,"change":-0.06999969482421875,"changeRate":-0.0005499661808262428},"impliedVol":0.3125,"impliedVolPercentile":0.5538},{"symbol":"FRSH","nameCN":"Freshworks","changeRate":-0.008519,"change":-0.065,"latestPrice":7.565,"close":7.565,"volume":80317,"market":"US","high":7.64,"low":7.56,"preClose":7.63,"open":7.64,"turnoverRate":0.000375,"peRate":12.007937,"amplitude":0.010485,"marketValue":2133330000,"askSize":649,"bidSize":3576,"askPrice":7.61,"bidPrice":7.52,"week52High":18.17,"week52Low":6.79,"changeRate5Day":0.074574,"changeRate20Day":-0.35781,"changeRate60Day":-0.361603,"changeRateWTD":0.04489,"changeRateMTD":-0.298237,"changeRateQTD":-0.382449,"changeRateYTD":-0.382449,"amount":607343.541925,"eps":0.63,"lyrEps":0.63,"lyrPeRate":12.007937,"pbRate":2.065879,"volumeRatio":3.907271,"committee":0.692781,"roa":0.005558,"roe":0.169285,"changeRate5Min":-0.008519,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1621453587.515,"shortable":3,"shares":282000000,"floatShares":214336231,"preHourTrading":{"tag":"盘前","latestPrice":7.57,"preClose":7.63,"latestTime":"09:29 EST","volume":6051,"amount":46154.407917,"timestamp":1771597799515,"change":-0.05999999999999961,"changeRate":-0.007863695937090381},"postHourTrading":{"tag":"盘后","latestPrice":7.65,"preClose":7.63,"latestTime":"19:47 EST","volume":102955,"amount":785611.19,"timestamp":1771548446538,"change":0.020000000000000462,"changeRate":0.002621231979030205},"overnightTrading":{"tag":"夜盘","latestPrice":7.650000095367432,"preClose":7.630000114440918,"latestTime":"20260220 04:00 EST","volume":687,"amount":5252,"timestamp":1771578002406,"change":0.019999980926513672,"changeRate":0.002621229439913207},"impliedVol":0.7665,"impliedVolPercentile":0.8048},{"symbol":"EWJ","nameCN":"iShares MSCI Japan ETF","changeRate":-0.008553,"change":-0.78,"latestPrice":90.42,"close":90.42,"volume":134875,"market":"US","high":90.4584,"low":90.35,"preClose":91.2,"open":90.4,"turnoverRate":0.000666,"peRate":11.591135,"amplitude":0.001189,"marketValue":18323613090.42,"askSize":225,"bidSize":594,"askPrice":90.47,"bidPrice":90.44,"week52High":94.28,"week52Low":59.84,"changeRate5Day":-0.031595,"changeRate20Day":0.06552,"changeRate60Day":0.113684,"changeRateWTD":-0.036548,"changeRateMTD":0.05483,"changeRateQTD":0.119891,"changeRateYTD":0.119891,"amount":12193375.239372,"eps":7.800789,"lyrEps":7.800789,"lyrPeRate":11.591135,"pbRate":1.210952,"volumeRatio":4.168807,"committee":0.450549,"roa":0.009728,"roe":0.098459,"changeRate5Min":-0.008553,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.6508,"divideRate":0.040376,"floatMarketCap":18323613090.420002,"shortable":3,"shares":202650001,"floatShares":202650001,"preHourTrading":{"tag":"盘前","latestPrice":90.39,"preClose":91.2,"latestTime":"09:29 EST","volume":9146,"amount":827579.65132,"timestamp":1771597746974,"change":-0.8100000000000023,"changeRate":-0.008881578947368445},"postHourTrading":{"tag":"盘后","latestPrice":90.7,"preClose":91.2,"latestTime":"19:58 EST","volume":22355,"amount":2034971.7926,"timestamp":1771549102172,"change":-0.5,"changeRate":-0.005482456140350877},"overnightTrading":{"tag":"夜盘","latestPrice":90.5999984741211,"preClose":91.19999694824219,"latestTime":"20260220 04:00 EST","volume":5889,"amount":533264,"timestamp":1771578002385,"change":-0.5999984741210938,"changeRate":-0.006578930857438568},"impliedVol":0.2591,"impliedVolPercentile":0.9442},{"symbol":"AAP","nameCN":"Advance Auto Parts","changeRate":-0.008574,"change":-0.48,"latestPrice":55.5,"close":55.5,"volume":17941,"market":"US","high":55.5,"low":55.5,"preClose":55.98,"open":55.5,"turnoverRate":0.000301,"peRate":75.617203,"amplitude":0,"marketValue":3331234597.5,"askSize":1,"bidSize":36,"askPrice":56.05,"bidPrice":54.95,"week52High":70,"week52Low":28.8901,"changeRate5Day":-0.046719,"changeRate20Day":0.212055,"changeRate60Day":0.073501,"changeRateWTD":-0.056924,"changeRateMTD":0.156009,"changeRateQTD":0.412214,"changeRateYTD":0.412214,"amount":995745.484329,"eps":0.73396,"lyrEps":0.73396,"lyrPeRate":75.6172,"pbRate":1.515575,"volumeRatio":2.493218,"committee":0.945946,"roa":0.011105,"roe":0.031135,"changeRate5Min":-0.008574,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.018018,"floatMarketCap":3303191058,"shortable":3,"shares":60022245,"floatShares":59516956,"preHourTrading":{"tag":"盘前","latestPrice":55.5,"preClose":55.98,"latestTime":"07:00 EST","volume":1,"amount":55.5,"timestamp":1771588810245,"change":-0.4799999999999969,"changeRate":-0.008574490889603374},"postHourTrading":{"tag":"盘后","latestPrice":55.98,"preClose":55.98,"latestTime":"18:28 EST","volume":11643,"amount":651773.73,"timestamp":1771543692736,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":55.97999954223633,"preClose":55.97999954223633,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.5785,"impliedVolPercentile":0.3108},{"symbol":"MOH","nameCN":"Molina Healthcare","changeRate":-0.008587,"change":-1.273,"latestPrice":146.967,"close":146.967,"volume":40806,"market":"US","high":146.967,"low":146.967,"preClose":148.24,"open":146.967,"turnoverRate":0.000811,"peRate":16.476121,"amplitude":0,"marketValue":7495317000,"askSize":1,"bidSize":24,"askPrice":147.7,"bidPrice":145.3,"week52High":359.97,"week52Low":121.06,"changeRate5Day":0.159869,"changeRate20Day":-0.260543,"changeRate60Day":0.038196,"changeRateWTD":0.085829,"changeRateMTD":-0.181653,"changeRateQTD":-0.153123,"changeRateYTD":-0.153123,"amount":5985398.875122,"eps":8.92,"lyrEps":8.92,"lyrPeRate":16.476121,"pbRate":1.842054,"volumeRatio":9.05949,"committee":0.92,"roa":0.031416,"roe":0.110215,"changeRate5Min":-0.008587,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7392410559.633,"shortable":3,"shares":51000000,"floatShares":50299799,"preHourTrading":{"tag":"盘前","latestPrice":146,"preClose":148.24,"latestTime":"09:29 EST","volume":3256,"amount":472327.53744,"timestamp":1771597794140,"change":-2.240000000000009,"changeRate":-0.015110631408526774},"postHourTrading":{"tag":"盘后","latestPrice":147.7,"preClose":148.24,"latestTime":"19:47 EST","volume":124115,"amount":18397883.001,"timestamp":1771548436694,"change":-0.5400000000000205,"changeRate":-0.0036427415002699705},"overnightTrading":{"tag":"夜盘","latestPrice":148.22000122070312,"preClose":148.24000549316406,"latestTime":"20260220 04:00 EST","volume":25,"amount":3702,"timestamp":1771578002404,"change":-0.0200042724609375,"changeRate":-0.0001349451681034913},"impliedVol":0.5097,"impliedVolPercentile":0.5219},{"symbol":"FCX","nameCN":"Freeport-McMoRan","changeRate":-0.00863,"change":-0.54,"latestPrice":62.03,"close":62.03,"volume":58874,"market":"US","high":62.07,"low":62.015,"preClose":62.57,"open":62.015,"turnoverRate":0.000041,"peRate":40.809211,"amplitude":0.000879,"marketValue":89070778839.8,"askSize":153,"bidSize":85,"askPrice":62.09,"bidPrice":61.5,"week52High":69.44,"week52Low":27.66,"changeRate5Day":-0.000161,"changeRate20Day":0.054036,"changeRate60Day":0.555806,"changeRateWTD":-0.01289,"changeRateMTD":0.029885,"changeRateQTD":0.221303,"changeRateYTD":0.221303,"amount":3652368.959373,"eps":1.52,"lyrEps":1.527373,"lyrPeRate":40.612215,"pbRate":4.712989,"volumeRatio":1.423105,"committee":-0.285714,"roa":0.071915,"roe":0.139459,"changeRate5Min":-0.00863,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.009673,"floatMarketCap":88508347619.28,"shortable":3,"shares":1435930660,"floatShares":1426863576,"preHourTrading":{"tag":"盘前","latestPrice":61.9,"preClose":62.57,"latestTime":"09:29 EST","volume":24505,"amount":1526397.409615,"timestamp":1771597799098,"change":-0.6700000000000017,"changeRate":-0.010708007032124049},"postHourTrading":{"tag":"盘后","latestPrice":62.4999,"preClose":62.57,"latestTime":"19:59 EST","volume":211412,"amount":13226743.0713,"timestamp":1771549171267,"change":-0.0701000000000036,"changeRate":-0.0011203452133610931},"overnightTrading":{"tag":"夜盘","latestPrice":62.97999954223633,"preClose":62.56999969482422,"latestTime":"20260220 04:00 EST","volume":7582,"amount":473931,"timestamp":1771578002405,"change":0.4099998474121094,"changeRate":0.006552658612942658},"impliedVol":0.5448,"impliedVolPercentile":0.8924},{"symbol":"GEHC","nameCN":"GE HEALTHCARE TECHNOLOGIES INC","changeRate":-0.008674,"change":-0.72,"latestPrice":82.29,"close":82.29,"volume":103583,"market":"US","high":82.84,"low":82.29,"preClose":83.01,"open":82.75,"turnoverRate":0.000228,"peRate":18.085714,"amplitude":0.006626,"marketValue":37484871805.68,"askSize":20,"bidSize":464,"askPrice":82.85,"bidPrice":82.29,"week52High":93.14,"week52Low":57.65,"changeRate5Day":0.046281,"changeRate20Day":0.004885,"changeRate60Day":0.07639,"changeRateWTD":0.024272,"changeRateMTD":0.042041,"changeRateQTD":0.003292,"changeRateYTD":0.003292,"amount":8576206.453522,"eps":4.55,"lyrEps":4.55,"lyrPeRate":18.085714,"pbRate":3.611607,"volumeRatio":11.277012,"committee":0.917355,"roa":0.054718,"roe":0.22378,"changeRate5Min":-0.008674,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.14,"divideRate":0.001701,"floatMarketCap":37465273866.15,"shortable":3,"shares":455521592,"floatShares":455283435,"preHourTrading":{"tag":"盘前","latestPrice":82.72,"preClose":83.01,"latestTime":"09:29 EST","volume":1328,"amount":109501.8336,"timestamp":1771597793051,"change":-0.29000000000000625,"changeRate":-0.0034935549933743674},"postHourTrading":{"tag":"盘后","latestPrice":81.52,"preClose":83.01,"latestTime":"19:46 EST","volume":135537,"amount":11250593.8904,"timestamp":1771548381883,"change":-1.490000000000009,"changeRate":-0.017949644621130093},"overnightTrading":{"tag":"夜盘","latestPrice":83.08999633789062,"preClose":83.01000213623047,"latestTime":"20260220 04:00 EST","volume":240,"amount":19869,"timestamp":1771578002403,"change":0.07999420166015625,"changeRate":0.0009636694326169889},"impliedVol":0.343,"impliedVolPercentile":0.5777},{"symbol":"URI","nameCN":"United Rentals","changeRate":-0.008819,"change":-7.84,"latestPrice":881.14,"close":881.14,"volume":15857,"market":"US","high":885.165,"low":880.34,"preClose":888.98,"open":882.95,"turnoverRate":0.000252,"peRate":22.821548,"amplitude":0.005428,"marketValue":55510187247.58,"askSize":20,"bidSize":80,"askPrice":887,"bidPrice":881,"week52High":1021.47,"week52Low":525.9136,"changeRate5Day":0.013434,"changeRate20Day":-0.078315,"changeRate60Day":0.101425,"changeRateWTD":0.013305,"changeRateMTD":0.126691,"changeRateQTD":0.088741,"changeRateYTD":0.088741,"amount":14026228.826172,"eps":38.610001,"lyrEps":38.61,"lyrPeRate":22.821549,"pbRate":6.189807,"volumeRatio":11.547804,"committee":0.6,"roa":0.08653,"roe":0.28357,"changeRate5Min":-0.008819,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.16,"divideRate":0.008126,"floatMarketCap":55510187247.58,"shortable":3,"shares":62998147,"floatShares":62998147,"preHourTrading":{"tag":"盘前","latestPrice":887,"preClose":888.98,"latestTime":"09:22 EST","volume":42,"amount":37302.90354,"timestamp":1771597369475,"change":-1.9800000000000182,"changeRate":-0.0022272717046502937},"postHourTrading":{"tag":"盘后","latestPrice":890.444,"preClose":888.98,"latestTime":"19:56 EST","volume":50540,"amount":44929157.58,"timestamp":1771548960787,"change":1.4639999999999418,"changeRate":0.0016468311998019548},"overnightTrading":{"tag":"夜盘","latestPrice":889.1199951171875,"preClose":888.97998046875,"latestTime":"20260220 04:00 EST","volume":6,"amount":5335,"timestamp":1771578002370,"change":0.1400146484375,"changeRate":0.00015750033916812358},"impliedVol":0.3811,"impliedVolPercentile":0.6614},{"symbol":"NCLH","nameCN":"Norwegian Cruise Line","changeRate":-0.00885,"change":-0.2101,"latestPrice":23.5299,"close":23.5299,"volume":229907,"market":"US","high":23.6446,"low":23.45,"preClose":23.74,"open":23.5515,"turnoverRate":0.000513,"peRate":16.839125,"amplitude":0.008197,"marketValue":10712163190.4211,"askSize":104,"bidSize":125,"askPrice":23.53,"bidPrice":23.44,"week52High":27.1799,"week52Low":14.21,"changeRate5Day":0.012039,"changeRate20Day":0.130159,"changeRate60Day":0.292852,"changeRateWTD":0.094923,"changeRateMTD":0.071489,"changeRateQTD":0.054207,"changeRateYTD":0.054207,"amount":5418360.655861,"eps":1.397335,"lyrEps":1.890305,"lyrPeRate":12.447674,"pbRate":4.884522,"volumeRatio":2.6652,"committee":0.485149,"roa":0.047287,"roe":0.398705,"changeRate5Min":-0.00885,"earningDate":1772380800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10549460849.7117,"shortable":3,"shares":455257489,"floatShares":448342783,"preHourTrading":{"tag":"盘前","latestPrice":23.685,"preClose":23.74,"latestTime":"09:29 EST","volume":10837,"amount":257133.40032,"timestamp":1771597783605,"change":-0.054999999999999716,"changeRate":-0.002316764953664689},"postHourTrading":{"tag":"盘后","latestPrice":23.83,"preClose":23.74,"latestTime":"19:59 EST","volume":1027319,"amount":24388717.458,"timestamp":1771549172362,"change":0.08999999999999986,"changeRate":0.003791069924178596},"overnightTrading":{"tag":"夜盘","latestPrice":23.760000228881836,"preClose":23.739999771118164,"latestTime":"20260220 04:00 EST","volume":350,"amount":8329,"timestamp":1771578002390,"change":0.020000457763671875,"changeRate":0.0008424792736520673},"impliedVol":0.6735,"impliedVolPercentile":0.8765},{"symbol":"BA","nameCN":"Boeing","changeRate":-0.009028,"change":-2.11,"latestPrice":231.6,"close":231.6,"volume":213913,"market":"US","high":232.8599,"low":231.5,"preClose":233.71,"open":232.69,"turnoverRate":0.000294,"peRate":0,"amplitude":0.005819,"marketValue":181806000000,"askSize":37,"bidSize":900,"askPrice":231.73,"bidPrice":231.5,"week52High":254.3499,"week52Low":128.8801,"changeRate5Day":-0.032379,"changeRate20Day":-0.078796,"changeRate60Day":0.288815,"changeRateWTD":-0.046757,"changeRateMTD":-0.009071,"changeRateQTD":0.066691,"changeRateYTD":0.066691,"amount":49637275.226593,"eps":-13.513445,"lyrEps":-18.356778,"lyrPeRate":0,"pbRate":33.371145,"volumeRatio":14.172941,"committee":0.921025,"roa":-0.01999,"roe":2.900842,"changeRate5Min":-0.009028,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":168667816970.4,"shortable":3,"shares":785000000,"floatShares":728272094,"preHourTrading":{"tag":"盘前","latestPrice":232.7,"preClose":233.71,"latestTime":"09:29 EST","volume":14194,"amount":3321471.37014,"timestamp":1771597799093,"change":-1.0100000000000193,"changeRate":-0.004321595139275253},"postHourTrading":{"tag":"盘后","latestPrice":233.9485,"preClose":233.71,"latestTime":"19:59 EST","volume":259552,"amount":60663567.2952,"timestamp":1771549197224,"change":0.23849999999998772,"changeRate":0.0010204954858584901},"overnightTrading":{"tag":"夜盘","latestPrice":234.94000244140625,"preClose":233.7100067138672,"latestTime":"20260220 04:00 EST","volume":1935,"amount":453933,"timestamp":1771578002400,"change":1.2299957275390625,"changeRate":0.005262914262139212},"impliedVol":0.3462,"impliedVolPercentile":0.5737},{"symbol":"GCT","nameCN":"GigaCloud Technology Inc","changeRate":-0.00904,"change":-0.32,"latestPrice":35.08,"close":35.08,"volume":6304,"market":"US","high":35.08,"low":35.08,"preClose":35.4,"open":35.08,"turnoverRate":0.000237,"peRate":10.613768,"amplitude":0,"marketValue":1299950579.52,"askSize":13,"bidSize":593,"askPrice":35.38,"bidPrice":35,"week52High":44.71,"week52Low":11.17,"changeRate5Day":0.028437,"changeRate20Day":-0.134041,"changeRate60Day":0.005734,"changeRateWTD":-0.004258,"changeRateMTD":-0.121463,"changeRateQTD":-0.106925,"changeRateYTD":-0.106925,"amount":221145.269409,"eps":3.305141,"lyrEps":3.062536,"lyrPeRate":11.454559,"pbRate":2.842571,"volumeRatio":6.094366,"committee":0.957096,"roa":0.075329,"roe":0.302743,"changeRate5Min":-0.00904,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":932082616,"shortable":3,"shares":37056744,"floatShares":26570200,"preHourTrading":{"tag":"盘前","latestPrice":35.08,"preClose":35.4,"latestTime":"09:25 EST","volume":9,"amount":322.320015,"timestamp":1771597526334,"change":-0.3200000000000003,"changeRate":-0.009039548022598879},"postHourTrading":{"tag":"盘后","latestPrice":35.3,"preClose":35.4,"latestTime":"19:38 EST","volume":8408,"amount":297616.9,"timestamp":1771547938824,"change":-0.10000000000000142,"changeRate":-0.002824858757062187},"overnightTrading":{"tag":"夜盘","latestPrice":35.790000915527344,"preClose":35.400001525878906,"latestTime":"20260220 04:00 EST","volume":10,"amount":359,"timestamp":1771578002306,"change":0.3899993896484375,"changeRate":0.011016931436099836},"impliedVol":0.8985,"impliedVolPercentile":0.8765},{"symbol":"TMO","nameCN":"Thermo Fisher Scientific","changeRate":-0.009085,"change":-4.68,"latestPrice":510.44,"close":510.44,"volume":77850,"market":"US","high":512.07,"low":510.44,"preClose":515.12,"open":511.16,"turnoverRate":0.000207,"peRate":28.773394,"amplitude":0.003164,"marketValue":191776421635.96,"askSize":40,"bidSize":11,"askPrice":514,"bidPrice":510.44,"week52High":643.99,"week52Low":385.46,"changeRate5Day":0.001216,"changeRate20Day":-0.201752,"changeRate60Day":-0.131136,"changeRateWTD":0.011133,"changeRateMTD":-0.117817,"changeRateQTD":-0.119096,"changeRateYTD":-0.119096,"amount":39786949.745178,"eps":17.74,"lyrEps":17.782493,"lyrPeRate":28.704637,"pbRate":3.59031,"volumeRatio":9.403099,"committee":-0.568627,"roa":0.050393,"roe":0.130241,"changeRate5Min":-0.009085,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.72,"divideRate":0.00337,"floatMarketCap":191776421635.96,"shortable":3,"shares":375708059,"floatShares":375708059,"preHourTrading":{"tag":"盘前","latestPrice":508.11,"preClose":515.12,"latestTime":"09:11 EST","volume":148,"amount":76028.2068,"timestamp":1771596686524,"change":-7.009999999999991,"changeRate":-0.01360847957757414},"postHourTrading":{"tag":"盘后","latestPrice":512,"preClose":515.12,"latestTime":"19:59 EST","volume":94428,"amount":48641477.8882,"timestamp":1771549141358,"change":-3.1200000000000045,"changeRate":-0.006056841124398207},"overnightTrading":{"tag":"夜盘","latestPrice":513.4400024414062,"preClose":515.1199951171875,"latestTime":"20260220 04:00 EST","volume":21,"amount":10797,"timestamp":1771578002313,"change":-1.67999267578125,"changeRate":-0.003261361802504015},"impliedVol":0.3183,"impliedVolPercentile":0.5697},{"symbol":"VFC","nameCN":"VF Corp","changeRate":-0.00913,"change":-0.19,"latestPrice":20.62,"close":20.62,"volume":32677,"market":"US","high":20.8858,"low":20.62,"preClose":20.81,"open":20.795,"turnoverRate":0.000084,"peRate":36.08049,"amplitude":0.012773,"marketValue":8056744509.96,"askSize":25,"bidSize":25,"askPrice":20.94,"bidPrice":20.62,"week52High":26.69,"week52Low":9.41,"changeRate5Day":0.021804,"changeRate20Day":0.034102,"changeRate60Day":0.272054,"changeRateWTD":0.015764,"changeRateMTD":0.052578,"changeRateQTD":0.140487,"changeRateYTD":0.140487,"amount":676242.340265,"eps":0.5715,"lyrEps":-0.487511,"lyrPeRate":0,"pbRate":4.514991,"volumeRatio":2.314262,"committee":0,"roa":0.033718,"roe":0.129267,"changeRate5Min":-0.00913,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.36,"divideRate":0.017459,"floatMarketCap":7984413838.92,"shortable":3,"shares":390724758,"floatShares":387216966,"preHourTrading":{"tag":"盘前","latestPrice":20.81,"preClose":20.81,"latestTime":"08:03 EST","volume":4,"amount":83.3216,"timestamp":1771592609764,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":20.8,"preClose":20.81,"latestTime":"18:35 EST","volume":56542,"amount":1176606.7,"timestamp":1771544107007,"change":-0.00999999999999801,"changeRate":-0.000480538202787026},"overnightTrading":{"tag":"夜盘","latestPrice":20.770000457763672,"preClose":20.809999465942383,"latestTime":"20260220 04:00 EST","volume":1426,"amount":29524,"timestamp":1771578002401,"change":-0.03999900817871094,"changeRate":-0.0019221051996744767},"impliedVol":0.5591,"impliedVolPercentile":0.1873}]}}}