US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

1,844.87

-5.0148-0.27%

Number of Gainers:416

Number of Losers:590

Number of Flat:26

PE:- -

High:1,850.00

Open:1,850.00

Low:1,837.46

Close:1,849.88

Volume:5.49B

Turnover:639.99B

Market Cap:86.48T

Float Cap:80.82T

Loading ...

Constituent

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

Monster Beverage US MNST	81.99	-1.43%	-1.1900	5.74M	471.11M	80.11B
Zoetis US ZTS	127.28	-1.43%	-1.8500	4.74M	603.04M	53.73B
Fifth Third US FITB	52.9	-1.43%	-0.7700	9.27M	489.76M	34.98B
Qifu Technology US QFIN	15.1	-1.44%	-0.2200	882.34K	13.32M	1.96B
THE CIGNA GROUP US CI	285.92	-1.45%	-4.2000	830.39K	237.92M	75.33B
MasterCard US MA	520.26	-1.46%	-7.7200	3.01M	1.56B	463.97B
U.S. Bancorp US USB	57.89	-1.48%	-0.8700	6.91M	399.82M	89.99B
Direxion Daily Technology Bull 3X Shares US TECL	104.77	-1.49%	-1.5800	924.46K	96.30M	3.54B
KB Home US KBH	64.81	-1.50%	-0.9900	685.16K	44.48M	4.10B
Adobe US ADBE	259.21	-1.50%	-3.9600	3.62M	937.51M	106.41B
Fox Corporation Class B US FOX	51.47	-1.51%	-0.7900	1.78M	91.66M	21.90B
Targa Resources US TRGP	224.16	-1.52%	-3.4600	2.45M	551.70M	48.12B
Corning US GLW	129.99	-1.53%	-2.0200	9.17M	1.20B	111.52B
Jacobs Engineering US J	139.31	-1.54%	-2.1800	966.79K	134.82M	16.45B
ICICI Bank US IBN	30.44	-1.55%	-0.4800	3.43M	104.24M	108.60B
Prudential US PRU	102.71	-1.55%	-1.6200	2.01M	206.68M	35.74B
Marathon Petroleum US MPC	196.47	-1.55%	-3.1000	2.01M	397.35M	57.96B
Docusign US DOCU	44.12	-1.56%	-0.7000	4.10M	180.45M	8.84B
Henry Schein US HSIC	76.8	-1.58%	-1.2300	1.12M	86.00M	9.04B
Charles Schwab US SCHW	93.87	-1.58%	-1.5100	13.40M	1.26B	166.81B

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":1844.8682,"timestamp":1771534799999,"preClose":1849.8829,"halted":0,"volume":5489821035,"delay":0,"changeRate":-0.002711,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-5.014771,"latestTime":"02-19 16:00:00 EST","open":1850.0005,"high":1850.0005,"low":1837.4644,"amount":639994346561.0789,"amplitude":0.006777,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1771597800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.052021,"peRate":28.142593,"turnoverRate":0.009472,"increases":416,"decrements":589,"flats":17,"marketCap":86478718114533,"floatMarketCap":80820344191813},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1850.0005,"amplitude":0.006777,"preClose":1849.8829,"low":1837.4644,"pbRate":"5.052021","latestPrice":1844.8682,"volume":5489821035,"delay":0,"open":1850.0005,"prevYearClose":1827.5802,"prevWeekClose":1839.2717,"prevMonthClose":1866.3958,"prevQuarterClose":1827.5802,"fiveDayClose":1866.6694,"twentyDayClose":1850.1212,"sixtyDayClose":1738.6537,"secType":"PLATE","market":"US","turnoverRate":0.009472,"peRate":28.142593,"marketCap":86478718114533,"floatMarketCap":80820344191813,"timestamp":1771534799999,"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":416,"down":590,"flat":26},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:43,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"MNST","nameCN":"Monster Beverage","changeRate":-0.014306,"change":-1.19,"latestPrice":81.99,"close":81.99,"volume":5739846,"market":"US","high":83.46,"low":81.615,"preClose":83.18,"open":82.68,"turnoverRate":0.008268,"peRate":46.680869,"amplitude":0.022181,"marketValue":80105969499.84,"askSize":12,"bidSize":36,"askPrice":82.48,"bidPrice":81.51,"week52High":83.91,"week52Low":50.93,"changeRate5Day":0.014853,"changeRate20Day":0.004779,"changeRate60Day":0.135281,"changeRateWTD":0.006259,"changeRateMTD":0.01523,"changeRateQTD":0.069388,"changeRateYTD":0.069388,"amount":471110849.023636,"eps":1.756394,"lyrEps":1.49,"lyrPeRate":55.026846,"pbRate":10.342713,"volumeRatio":0.960728,"committee":0.5,"roa":0.168773,"roe":0.25538,"changeRate5Min":-0.000488,"earningDate":1772035200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":56916258568.28999,"shortable":3,"shares":977021216,"floatShares":694185371,"postHourTrading":{"tag":"盘后","latestPrice":82,"preClose":81.99,"latestTime":"19:59 EST","volume":187870,"amount":15402767.5139,"timestamp":1771549198744,"change":0.010000000000005116,"changeRate":0.00012196609342608998},"overnightTrading":{"tag":"夜盘","latestPrice":82.02999877929688,"preClose":81.98999786376953,"latestTime":"20260220 04:00 EST","volume":271,"amount":22260,"timestamp":1771578002024,"change":0.04000091552734375,"changeRate":0.000487875552744949},"impliedVol":0.3771,"impliedVolPercentile":0.928},{"symbol":"ZTS","nameCN":"Zoetis","changeRate":-0.014327,"change":-1.85,"latestPrice":127.28,"close":127.28,"volume":4738382,"market":"US","high":129.98,"low":125.47,"preClose":129.13,"open":128.74,"turnoverRate":0.011228,"peRate":21.142857,"amplitude":0.034926,"marketValue":53728414801.52,"askSize":25,"bidSize":100,"askPrice":131,"bidPrice":126.49,"week52High":177,"week52Low":115.25,"changeRate5Day":-0.010803,"changeRate20Day":0.017589,"changeRate60Day":0.098283,"changeRateWTD":0.004974,"changeRateMTD":0.019708,"changeRateQTD":0.011604,"changeRateYTD":0.011604,"amount":603042256.767151,"eps":6.02,"lyrEps":6.02,"lyrPeRate":21.142857,"pbRate":16.129815,"volumeRatio":0.773266,"committee":0.6,"roa":0.152546,"roe":0.659918,"changeRate5Min":-0.000393,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.03,"divideRate":0.015949,"floatMarketCap":53712160000,"shortable":3,"shares":422127709,"floatShares":422000000,"hourTrading":{"tag":"盘前","latestPrice":126.71,"preClose":127.28,"latestTime":"06:03 EST","volume":5,"amount":633.55,"timestamp":1771585412602,"change":-0.5700000000000074,"changeRate":-0.00447831552482721},"preHourTrading":{"tag":"盘前","latestPrice":126.71,"preClose":127.28,"latestTime":"06:03 EST","volume":5,"amount":633.55,"timestamp":1771585412602,"change":-0.5700000000000074,"changeRate":-0.00447831552482721},"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":0.556},{"symbol":"FITB","nameCN":"Fifth Third","changeRate":-0.014347,"change":-0.77,"latestPrice":52.9,"close":52.9,"volume":9266671,"market":"US","high":53.55,"low":52.47,"preClose":53.67,"open":53.19,"turnoverRate":0.014108,"peRate":14.985836,"amplitude":0.020123,"marketValue":34977374200,"askSize":20,"bidSize":21,"askPrice":53.42,"bidPrice":52.38,"week52High":55.4388,"week52Low":32.25,"changeRate5Day":-0.026321,"changeRate20Day":0.000757,"changeRate60Day":0.281492,"changeRateWTD":0.000757,"changeRateMTD":0.053365,"changeRateQTD":0.1301,"changeRateYTD":0.1301,"amount":489762743.012859,"eps":3.53,"lyrEps":3.53,"lyrPeRate":14.985836,"pbRate":1.7529,"volumeRatio":0.898589,"committee":0.02439,"roa":0.011804,"roe":0.121927,"changeRate5Min":0.001799,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5386,"divideRate":0.029085,"floatMarketCap":34747397956.7,"shortable":3,"shares":661198000,"floatShares":656850623,"postHourTrading":{"tag":"盘后","latestPrice":52.9,"preClose":52.9,"latestTime":"19:56 EST","volume":341074,"amount":18041224.686,"timestamp":1771549003315,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":52.900001525878906,"preClose":52.900001525878906,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.2965,"impliedVolPercentile":0.584},{"symbol":"QFIN","nameCN":"Qifu Technology","changeRate":-0.01436,"change":-0.22,"latestPrice":15.1,"close":15.1,"volume":882338,"market":"US","high":15.35,"low":14.96,"preClose":15.32,"open":15.3,"turnoverRate":0.008021,"peRate":2.125264,"amplitude":0.025457,"marketValue":1963000000,"askSize":21,"bidSize":15,"askPrice":15.05,"bidPrice":14.79,"week52High":48.94,"week52Low":14.7901,"changeRate5Day":-0.043093,"changeRate20Day":-0.073051,"changeRate60Day":-0.16896,"changeRateWTD":-0.028939,"changeRateMTD":-0.028939,"changeRateQTD":-0.216399,"changeRateYTD":-0.216399,"amount":13322517.368597,"eps":7.105,"lyrEps":5.655492,"lyrPeRate":2.669971,"pbRate":0.080926,"volumeRatio":0.709467,"committee":-0.166667,"roa":0.107697,"roe":0.291185,"changeRate5Min":0.003989,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4757,"divideRate":0.097728,"floatMarketCap":1661000000,"shortable":3,"shares":130000000,"floatShares":110000000,"hourTrading":{"tag":"盘前","latestPrice":15.04,"preClose":15.1,"latestTime":"06:31 EST","volume":8,"amount":120.32,"timestamp":1771587064133,"change":-0.0600000000000005,"changeRate":-0.003973509933774867},"preHourTrading":{"tag":"盘前","latestPrice":15.04,"preClose":15.1,"latestTime":"06:31 EST","volume":8,"amount":120.32,"timestamp":1771587064133,"change":-0.0600000000000005,"changeRate":-0.003973509933774867},"postHourTrading":{"tag":"盘后","latestPrice":15.1882,"preClose":15.1,"latestTime":"19:58 EST","volume":16588,"amount":250511.5194,"timestamp":1771549126931,"change":0.0882000000000005,"changeRate":0.00584105960264904},"overnightTrading":{"tag":"夜盘","latestPrice":15.069999694824219,"preClose":15.100000381469727,"latestTime":"20260220 04:00 EST","volume":2166,"amount":32517,"timestamp":1771578002407,"change":-0.030000686645507812,"changeRate":-0.0019868003899075237},"impliedVol":0.649,"impliedVolPercentile":0.76},{"symbol":"CI","nameCN":"THE CIGNA GROUP","changeRate":-0.014477,"change":-4.2,"latestPrice":285.92,"close":285.92,"volume":830390,"market":"US","high":290.01,"low":285.29,"preClose":290.12,"open":290.01,"turnoverRate":0.003169,"peRate":12.890893,"amplitude":0.016269,"marketValue":75329626880,"askSize":3,"bidSize":3,"askPrice":299.72,"bidPrice":283,"week52High":350,"week52Low":239.51,"changeRate5Day":-0.029892,"changeRate20Day":0.040049,"changeRate60Day":0.060534,"changeRateWTD":-0.01894,"changeRateMTD":0.043085,"changeRateQTD":0.03884,"changeRateYTD":0.03884,"amount":237916339.425354,"eps":22.18,"lyrEps":22.18,"lyrPeRate":12.890893,"pbRate":1.805903,"volumeRatio":0.601772,"committee":0,"roa":0.040336,"roe":0.151304,"changeRate5Min":0.00021,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.04,"divideRate":0.021125,"floatMarketCap":74911040000,"shortable":3,"shares":263464000,"floatShares":262000000,"hourTrading":{"tag":"盘前","latestPrice":285.82,"preClose":285.92,"latestTime":"04:49 EST","volume":2,"amount":571.64,"timestamp":1771580954198,"change":-0.10000000000002274,"changeRate":-0.0003497481813095367},"preHourTrading":{"tag":"盘前","latestPrice":285.82,"preClose":285.92,"latestTime":"04:49 EST","volume":2,"amount":571.64,"timestamp":1771580954198,"change":-0.10000000000002274,"changeRate":-0.0003497481813095367},"postHourTrading":{"tag":"盘后","latestPrice":285.0001,"preClose":285.92,"latestTime":"19:46 EST","volume":28348,"amount":8105241.0204,"timestamp":1771548384771,"change":-0.919900000000041,"changeRate":-0.00321733351986584},"overnightTrading":{"tag":"夜盘","latestPrice":285.95001220703125,"preClose":285.9200134277344,"latestTime":"20260220 04:00 EST","volume":14,"amount":4003,"timestamp":1771578002378,"change":0.029998779296875,"changeRate":0.00010492018007846492},"impliedVol":0.3176,"impliedVolPercentile":0.496},{"symbol":"MA","nameCN":"MasterCard","changeRate":-0.014622,"change":-7.72,"latestPrice":520.26,"close":520.26,"volume":3009722,"market":"US","high":526.53,"low":516.05,"preClose":527.98,"open":524.81,"turnoverRate":0.003375,"peRate":31.492735,"amplitude":0.019849,"marketValue":463974272920.86,"askSize":2,"bidSize":2,"askPrice":523.9,"bidPrice":519,"week52High":601.77,"week52Low":465.59,"changeRate5Day":-0.032002,"changeRate20Day":-0.013856,"changeRate60Day":-0.014435,"changeRateWTD":0.003665,"changeRateMTD":-0.034392,"changeRateQTD":-0.08867,"changeRateYTD":-0.08867,"amount":1562806414.948364,"eps":16.52,"lyrEps":16.539226,"lyrPeRate":31.456127,"pbRate":59.96824,"volumeRatio":0.839333,"committee":0,"roa":0.237203,"roe":2.099151,"changeRate5Min":0.000433,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.15,"divideRate":0.006055,"floatMarketCap":463974272920.86,"shortable":3,"shares":891812311,"floatShares":891812311,"hourTrading":{"tag":"盘前","latestPrice":520.5,"preClose":520.26,"latestTime":"06:00 EST","volume":427,"amount":223070.9061,"timestamp":1771585205607,"change":0.2400000000000091,"changeRate":0.0004613078076346617},"preHourTrading":{"tag":"盘前","latestPrice":520.5,"preClose":520.26,"latestTime":"06:00 EST","volume":427,"amount":223070.9061,"timestamp":1771585205607,"change":0.2400000000000091,"changeRate":0.0004613078076346617},"postHourTrading":{"tag":"盘后","latestPrice":520.85,"preClose":520.26,"latestTime":"19:58 EST","volume":287070,"amount":149350356.0563,"timestamp":1771549121759,"change":0.5900000000000318,"changeRate":0.0011340483604352282},"overnightTrading":{"tag":"夜盘","latestPrice":520.8099975585938,"preClose":520.260009765625,"latestTime":"20260220 04:00 EST","volume":201,"amount":104749,"timestamp":1771578002403,"change":0.54998779296875,"changeRate":0.0010571402426577381},"impliedVol":0.2647,"impliedVolPercentile":0.696},{"symbol":"USB","nameCN":"U.S. Bancorp","changeRate":-0.014806,"change":-0.87,"latestPrice":57.89,"close":57.89,"volume":6914955,"market":"US","high":58.47,"low":57.41,"preClose":58.76,"open":58.21,"turnoverRate":0.004457,"peRate":12.530303,"amplitude":0.018039,"marketValue":89986188138.63,"askSize":18,"bidSize":19,"askPrice":58.46,"bidPrice":57.32,"week52High":61.19,"week52Low":35.18,"changeRate5Day":-0.018148,"changeRate20Day":0.043627,"changeRate60Day":0.245214,"changeRateWTD":0.003467,"changeRateMTD":0.031723,"changeRateQTD":0.084895,"changeRateYTD":0.084895,"amount":399821060.525208,"eps":4.62,"lyrEps":4.620423,"lyrPeRate":12.529156,"pbRate":1.541255,"volumeRatio":0.630042,"committee":0.027027,"roa":0.011083,"roe":0.121837,"changeRate5Min":0.001297,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0405,"divideRate":0.035248,"floatMarketCap":89820697069.39,"shortable":3,"shares":1554434067,"floatShares":1551575351,"hourTrading":{"tag":"盘前","latestPrice":57.82,"preClose":57.89,"latestTime":"05:17 EST","volume":29,"amount":1676.78,"timestamp":1771582637950,"change":-0.07000000000000028,"changeRate":-0.0012091898428053254},"preHourTrading":{"tag":"盘前","latestPrice":57.82,"preClose":57.89,"latestTime":"05:17 EST","volume":29,"amount":1676.78,"timestamp":1771582637950,"change":-0.07000000000000028,"changeRate":-0.0012091898428053254},"postHourTrading":{"tag":"盘后","latestPrice":57,"preClose":57.89,"latestTime":"19:56 EST","volume":190737,"amount":11040963.7,"timestamp":1771549003314,"change":-0.8900000000000006,"changeRate":-0.015373985144239084},"overnightTrading":{"tag":"夜盘","latestPrice":57.400001525878906,"preClose":57.88999938964844,"latestTime":"20260220 04:00 EST","volume":20,"amount":1165,"timestamp":1771578002241,"change":-0.48999786376953125,"changeRate":-0.008464292087333307},"impliedVol":0.3145,"impliedVolPercentile":0.652},{"symbol":"TECL","nameCN":"Direxion Daily Technology Bull 3X Shares","changeRate":-0.014857,"change":-1.58,"latestPrice":104.77,"close":104.77,"volume":924455,"market":"US","high":105.87,"low":102.74,"preClose":106.35,"open":104.38,"turnoverRate":0.027351,"peRate":0,"amplitude":0.029431,"marketValue":3541226000,"askSize":500,"bidSize":100,"askPrice":104.8,"bidPrice":103.58,"week52High":155.5,"week52Low":32.5216,"changeRate5Day":-0.061369,"changeRate20Day":-0.095797,"changeRate60Day":-0.023943,"changeRateWTD":0.011586,"changeRateMTD":-0.09235,"changeRateQTD":-0.108265,"changeRateYTD":-0.108265,"amount":96296885.664024,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.696778,"committee":-0.666667,"roa":0,"roe":0,"changeRate5Min":0.002697,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8.4513,"divideRate":0.080665,"floatMarketCap":3541226000,"shortable":3,"shares":33800000,"floatShares":33800000,"hourTrading":{"tag":"盘前","latestPrice":104.74,"preClose":104.77,"latestTime":"06:26 EST","volume":48,"amount":5039.55984,"timestamp":1771586771041,"change":-0.030000000000001137,"changeRate":-0.00028634150997424015},"preHourTrading":{"tag":"盘前","latestPrice":104.74,"preClose":104.77,"latestTime":"06:26 EST","volume":48,"amount":5039.55984,"timestamp":1771586771041,"change":-0.030000000000001137,"changeRate":-0.00028634150997424015},"postHourTrading":{"tag":"盘后","latestPrice":105.1,"preClose":104.77,"latestTime":"19:58 EST","volume":5328,"amount":557664.1586,"timestamp":1771549132417,"change":0.3299999999999983,"changeRate":0.0031497566097165057},"overnightTrading":{"tag":"夜盘","latestPrice":105.56999969482422,"preClose":104.7699966430664,"latestTime":"20260220 04:00 EST","volume":2657,"amount":278846,"timestamp":1771578002343,"change":0.8000030517578125,"changeRate":0.007635802972136069},"impliedVol":0.8859,"impliedVolPercentile":0.844},{"symbol":"KBH","nameCN":"KB Home","changeRate":-0.015046,"change":-0.99,"latestPrice":64.81,"close":64.81,"volume":685164,"market":"US","high":66,"low":64.36,"preClose":65.8,"open":65.61,"turnoverRate":0.011307,"peRate":10.538211,"amplitude":0.024924,"marketValue":4095992000,"askSize":16,"bidSize":17,"askPrice":65.39,"bidPrice":64.23,"week52High":68.71,"week52Low":48.9,"changeRate5Day":0.013924,"changeRate20Day":0.051257,"changeRate60Day":0.119924,"changeRateWTD":-0.023357,"changeRateMTD":0.126347,"changeRateQTD":0.14891,"changeRateYTD":0.14891,"amount":44479198.998688,"eps":6.15,"lyrEps":6.153622,"lyrPeRate":10.532009,"pbRate":1.050023,"volumeRatio":0.679983,"committee":0.030303,"roa":0.052702,"roe":0.107715,"changeRate5Min":-0.001464,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.01543,"floatMarketCap":3927259165,"shortable":3,"shares":63200000,"floatShares":60596500,"postHourTrading":{"tag":"盘后","latestPrice":64.81,"preClose":64.81,"latestTime":"19:48 EST","volume":9947,"amount":644656.8036,"timestamp":1771548487342,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":64.80999755859375,"preClose":64.80999755859375,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.4539,"impliedVolPercentile":0.76},{"symbol":"ADBE","nameCN":"Adobe","changeRate":-0.015047,"change":-3.96,"latestPrice":259.21,"close":259.21,"volume":3616213,"market":"US","high":265.55,"low":257.41,"preClose":263.17,"open":263.38,"turnoverRate":0.008842,"peRate":15.521556,"amplitude":0.030931,"marketValue":106405705000,"askSize":54,"bidSize":103,"askPrice":258.75,"bidPrice":258.13,"week52High":461,"week52Low":251.1001,"changeRate5Day":0.007972,"changeRate20Day":-0.119023,"changeRate60Day":-0.170262,"changeRateWTD":-0.018032,"changeRateMTD":-0.116078,"changeRateQTD":-0.259379,"changeRateYTD":-0.259379,"amount":937513704.265961,"eps":16.700001,"lyrEps":16.737089,"lyrPeRate":15.487161,"pbRate":9.154754,"volumeRatio":0.527943,"committee":0.312102,"roa":0.182207,"roe":0.554259,"changeRate5Min":0.000347,"earningDate":1773244800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":106016889999.99998,"shortable":3,"shares":410500000,"floatShares":409000000,"hourTrading":{"tag":"盘前","latestPrice":258.25,"preClose":259.21,"latestTime":"06:54 EST","volume":2208,"amount":572496.6432,"timestamp":1771588487409,"change":-0.9599999999999795,"changeRate":-0.0037035608194127528},"preHourTrading":{"tag":"盘前","latestPrice":258.25,"preClose":259.21,"latestTime":"06:54 EST","volume":2208,"amount":572496.6432,"timestamp":1771588487409,"change":-0.9599999999999795,"changeRate":-0.0037035608194127528},"postHourTrading":{"tag":"盘后","latestPrice":258.7799,"preClose":259.21,"latestTime":"19:59 EST","volume":82441,"amount":21367637.207,"timestamp":1771549191654,"change":-0.4300999999999817,"changeRate":-0.0016592724046139492},"overnightTrading":{"tag":"夜盘","latestPrice":259.9100036621094,"preClose":259.2099914550781,"latestTime":"20260220 04:00 EST","volume":1901,"amount":492920,"timestamp":1771578002401,"change":0.70001220703125,"changeRate":0.0027005602797242644},"impliedVol":0.5387,"impliedVolPercentile":0.964},{"symbol":"FOX","nameCN":"Fox Corporation Class B","changeRate":-0.015117,"change":-0.79,"latestPrice":51.47,"close":51.47,"volume":1779291,"market":"US","high":52.19,"low":51.265,"preClose":52.26,"open":51.64,"turnoverRate":0.005311,"peRate":12.329594,"amplitude":0.0177,"marketValue":21895136134.66,"askSize":100,"bidSize":1,"askPrice":59.96,"bidPrice":50,"week52High":68.175,"week52Low":43.18,"changeRate5Day":-0.071776,"changeRate20Day":-0.213838,"changeRate60Day":-0.122421,"changeRateWTD":-0.001746,"changeRateMTD":-0.215037,"changeRateQTD":-0.2073,"changeRateYTD":-0.2073,"amount":91657446.221489,"eps":4.174509,"lyrEps":4.91,"lyrPeRate":10.482688,"pbRate":2.003581,"volumeRatio":0.802653,"committee":-0.980198,"roa":0.088103,"roe":0.168229,"changeRate5Min":0.000583,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.55,"divideRate":0.010686,"floatMarketCap":17242450000,"shortable":3,"shares":425396078,"floatShares":335000000,"postHourTrading":{"tag":"盘后","latestPrice":51.47,"preClose":51.47,"latestTime":"18:02 EST","volume":107584,"amount":5537348.48,"timestamp":1771542166516,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":51.470001220703125,"preClose":51.470001220703125,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.4855,"impliedVolPercentile":0.98},{"symbol":"TRGP","nameCN":"Targa Resources","changeRate":-0.015201,"change":-3.46,"latestPrice":224.16,"close":224.16,"volume":2454985,"market":"US","high":232.86,"low":218.71,"preClose":227.62,"open":231.72,"turnoverRate":0.011606,"peRate":30.224732,"amplitude":0.062165,"marketValue":48117863706.24,"askSize":100,"bidSize":100,"askPrice":271.37,"bidPrice":196.8,"week52High":232.86,"week52Low":144.14,"changeRate5Day":0.010139,"changeRate20Day":0.179417,"changeRate60Day":0.317039,"changeRateWTD":0.001206,"changeRateMTD":0.115335,"changeRateQTD":0.214959,"changeRateYTD":0.214959,"amount":551702737.485352,"eps":7.416443,"lyrEps":5.765213,"lyrPeRate":38.881478,"pbRate":17.77666,"volumeRatio":1.634258,"committee":0,"roa":0.084483,"roe":0.498498,"changeRate5Min":-0.001826,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4,"divideRate":0.017844,"floatMarketCap":47415107311.68,"shortable":3,"shares":214658564,"floatShares":211523498,"postHourTrading":{"tag":"盘后","latestPrice":224.4,"preClose":224.16,"latestTime":"19:50 EST","volume":107223,"amount":24034951.69,"timestamp":1771548605471,"change":0.2400000000000091,"changeRate":0.0010706638115632098},"overnightTrading":{"tag":"夜盘","latestPrice":224.16000366210938,"preClose":224.16000366210938,"latestTime":"20260220 04:00 EST","volume":1,"amount":224,"timestamp":1771578002407,"change":0,"changeRate":0},"impliedVol":0.3419,"impliedVolPercentile":0.436},{"symbol":"GLW","nameCN":"Corning","changeRate":-0.015302,"change":-2.02,"latestPrice":129.99,"close":129.99,"volume":9169365,"market":"US","high":134,"low":128.88,"preClose":132.01,"open":132,"turnoverRate":0.011666,"peRate":71.032785,"amplitude":0.038785,"marketValue":111524674688.91,"askSize":52,"bidSize":5,"askPrice":130.2,"bidPrice":129.01,"week52High":136.825,"week52Low":37.31,"changeRate5Day":-0.021896,"changeRate20Day":0.38997,"changeRate60Day":0.665898,"changeRateWTD":-0.026,"changeRateMTD":0.258983,"changeRateQTD":0.484582,"changeRateYTD":0.484582,"amount":1195082952.733612,"eps":1.83,"lyrEps":1.83,"lyrPeRate":71.032787,"pbRate":9.44564,"volumeRatio":0.854934,"committee":-0.824561,"roa":0.049479,"roe":0.149035,"changeRate5Min":-0.000807,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1211,"divideRate":0.008625,"floatMarketCap":102172140000,"shortable":3,"shares":857948109,"floatShares":786000000,"hourTrading":{"tag":"盘前","latestPrice":129.64,"preClose":129.99,"latestTime":"06:52 EST","volume":1297,"amount":168663.70877,"timestamp":1771588358890,"change":-0.35000000000002274,"changeRate":-0.0026925148088316232},"preHourTrading":{"tag":"盘前","latestPrice":129.64,"preClose":129.99,"latestTime":"06:52 EST","volume":1297,"amount":168663.70877,"timestamp":1771588358890,"change":-0.35000000000002274,"changeRate":-0.0026925148088316232},"postHourTrading":{"tag":"盘后","latestPrice":130,"preClose":129.99,"latestTime":"19:59 EST","volume":1199211,"amount":155884374.6957,"timestamp":1771549189778,"change":0.009999999999990905,"changeRate":0.00007692899453797142},"overnightTrading":{"tag":"夜盘","latestPrice":130.8300018310547,"preClose":129.99000549316406,"latestTime":"20260220 04:00 EST","volume":4805,"amount":627533,"timestamp":1771578002400,"change":0.839996337890625,"changeRate":0.006462007095882451},"impliedVol":0.5788,"impliedVolPercentile":0.94},{"symbol":"J","nameCN":"Jacobs Engineering","changeRate":-0.015407,"change":-2.18,"latestPrice":139.31,"close":139.31,"volume":966787,"market":"US","high":142.51,"low":137.58,"preClose":141.49,"open":140,"turnoverRate":0.008263,"peRate":38.496537,"amplitude":0.034843,"marketValue":16450882605.41,"askSize":1,"bidSize":33,"askPrice":147,"bidPrice":131.75,"week52High":168.44,"week52Low":106.23,"changeRate5Day":-0.021425,"changeRate20Day":0.006066,"changeRate60Day":0.078501,"changeRateWTD":0.0491,"changeRateMTD":0.029942,"changeRateQTD":0.051714,"changeRateYTD":0.051714,"amount":134818149.159622,"eps":3.618767,"lyrEps":2.389501,"lyrPeRate":58.300875,"pbRate":4.776818,"volumeRatio":0.583151,"committee":0.941176,"roa":0.056853,"roe":0.09726,"changeRate5Min":-0.000144,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.28,"divideRate":0.009188,"floatMarketCap":16299270000,"shortable":3,"shares":118088311,"floatShares":117000000,"postHourTrading":{"tag":"盘后","latestPrice":140,"preClose":139.31,"latestTime":"19:50 EST","volume":36576,"amount":5096841.63,"timestamp":1771548606010,"change":0.6899999999999977,"changeRate":0.0049529825568875},"overnightTrading":{"tag":"夜盘","latestPrice":134.0399932861328,"preClose":139.30999755859375,"latestTime":"20260220 04:00 EST","volume":2,"amount":268,"timestamp":1771578002289,"change":-5.2700042724609375,"changeRate":-0.037829332889366935},"impliedVol":0.3498,"impliedVolPercentile":0.755},{"symbol":"IBN","nameCN":"ICICI Bank","changeRate":-0.015524,"change":-0.48,"latestPrice":30.44,"close":30.44,"volume":3429854,"market":"US","high":30.46,"low":30.27,"preClose":30.92,"open":30.44,"turnoverRate":0.000965,"peRate":18.671685,"amplitude":0.006145,"marketValue":108602911372.64,"askSize":3,"bidSize":100,"askPrice":31.13,"bidPrice":30.42,"week52High":34.565,"week52Low":27.46,"changeRate5Day":-0.021851,"changeRate20Day":0.038908,"changeRate60Day":-0.018698,"changeRateWTD":-0.005879,"changeRateMTD":0.039263,"changeRateQTD":0.021477,"changeRateYTD":0.021477,"amount":104243165.444572,"eps":1.630276,"lyrEps":1.66511,"lyrPeRate":18.281075,"pbRate":0.031141,"volumeRatio":0.749571,"committee":0.941748,"roa":0.021422,"roe":0.167978,"changeRate5Min":0.000493,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.245,"divideRate":0.008049,"floatMarketCap":108242743435.8,"shortable":3,"shares":3567769756,"floatShares":3555937695,"hourTrading":{"tag":"盘前","latestPrice":30.46,"preClose":30.44,"latestTime":"04:00 EST","volume":17,"amount":517.82,"timestamp":1771578000281,"change":0.019999999999999574,"changeRate":0.0006570302233902619},"preHourTrading":{"tag":"盘前","latestPrice":30.46,"preClose":30.44,"latestTime":"04:00 EST","volume":17,"amount":517.82,"timestamp":1771578000281,"change":0.019999999999999574,"changeRate":0.0006570302233902619},"postHourTrading":{"tag":"盘后","latestPrice":30.44,"preClose":30.44,"latestTime":"18:40 EST","volume":194516,"amount":5921178.283,"timestamp":1771544421035,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":30.610000610351562,"preClose":30.440000534057617,"latestTime":"20260220 04:00 EST","volume":500,"amount":15299,"timestamp":1771578002341,"change":0.1700000762939453,"changeRate":0.005584759307206376},"impliedVol":0.2378,"impliedVolPercentile":0.824},{"symbol":"PRU","nameCN":"Prudential","changeRate":-0.015528,"change":-1.62,"latestPrice":102.71,"close":102.71,"volume":2010264,"market":"US","high":104.56,"low":102.435,"preClose":104.33,"open":104.16,"turnoverRate":0.005777,"peRate":10.281282,"amplitude":0.020368,"marketValue":35743080000,"askSize":10,"bidSize":10,"askPrice":103.73,"bidPrice":101.69,"week52High":119.76,"week52Low":90.38,"changeRate5Day":-0.024226,"changeRate20Day":-0.061923,"changeRate60Day":-0.013542,"changeRateWTD":-0.018163,"changeRateMTD":-0.075601,"changeRateQTD":-0.090096,"changeRateYTD":-0.090096,"amount":206683334.919434,"eps":9.99,"lyrEps":9.99,"lyrPeRate":10.281281,"pbRate":1.101889,"volumeRatio":0.908518,"committee":0,"roa":0.004236,"roe":0.113595,"changeRate5Min":0.000243,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.3979,"divideRate":0.052555,"floatMarketCap":35743080000,"shortable":3,"shares":348000000,"floatShares":348000000,"hourTrading":{"tag":"盘前","latestPrice":102.73,"preClose":102.71,"latestTime":"04:28 EST","volume":3,"amount":308.19,"timestamp":1771579738164,"change":0.020000000000010232,"changeRate":0.00019472300652332035},"preHourTrading":{"tag":"盘前","latestPrice":102.73,"preClose":102.71,"latestTime":"04:28 EST","volume":3,"amount":308.19,"timestamp":1771579738164,"change":0.020000000000010232,"changeRate":0.00019472300652332035},"postHourTrading":{"tag":"盘后","latestPrice":102.71,"preClose":102.71,"latestTime":"19:46 EST","volume":313536,"amount":32203303.97,"timestamp":1771548382417,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":102.70999908447266,"preClose":102.70999908447266,"latestTime":"20260220 04:00 EST","volume":18,"amount":1857,"timestamp":1771578002403,"change":0,"changeRate":0},"impliedVol":0.2714,"impliedVolPercentile":0.488},{"symbol":"MPC","nameCN":"Marathon Petroleum","changeRate":-0.015533,"change":-3.1,"latestPrice":196.47,"close":196.47,"volume":2013358,"market":"US","high":201.981,"low":196.31,"preClose":199.57,"open":200.54,"turnoverRate":0.006825,"peRate":14.861573,"amplitude":0.028416,"marketValue":57958650000,"askSize":17,"bidSize":100,"askPrice":202.82,"bidPrice":175.95,"week52High":210.32,"week52Low":115.1,"changeRate5Day":-0.05833,"changeRate20Day":0.106998,"changeRate60Day":0.045776,"changeRateWTD":-0.033405,"changeRateMTD":0.115103,"changeRateQTD":0.20808,"changeRateYTD":0.20808,"amount":397351205.634216,"eps":13.22,"lyrEps":13.22,"lyrPeRate":14.861573,"pbRate":3.389989,"volumeRatio":1.128147,"committee":0.709402,"roa":0.038663,"roe":0.242917,"changeRate5Min":-0.000661,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.82,"divideRate":0.019443,"floatMarketCap":57958650000,"shortable":3,"shares":295000000,"floatShares":295000000,"hourTrading":{"tag":"盘前","latestPrice":196.47,"preClose":196.47,"latestTime":"04:48 EST","volume":1,"amount":196.47,"timestamp":1771580923365,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":196.47,"preClose":196.47,"latestTime":"04:48 EST","volume":1,"amount":196.47,"timestamp":1771580923365,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":196.47,"preClose":196.47,"latestTime":"19:46 EST","volume":335632,"amount":65941631.07,"timestamp":1771548361174,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":196.9199981689453,"preClose":196.47000122070312,"latestTime":"20260220 04:00 EST","volume":31,"amount":6105,"timestamp":1771578002408,"change":0.4499969482421875,"changeRate":0.0022904104720632987},"impliedVol":0.3667,"impliedVolPercentile":0.768},{"symbol":"DOCU","nameCN":"Docusign","changeRate":-0.015618,"change":-0.7,"latestPrice":44.12,"close":44.12,"volume":4096309,"market":"US","high":45,"low":43.645,"preClose":44.82,"open":44.48,"turnoverRate":0.020519,"peRate":30.639484,"amplitude":0.030232,"marketValue":8836033288.8,"askSize":203,"bidSize":25,"askPrice":44.5,"bidPrice":43.73,"week52High":94.67,"week52Low":41.53,"changeRate5Day":-0.004962,"changeRate20Day":-0.212565,"changeRate60Day":-0.310733,"changeRateWTD":-0.015618,"changeRateMTD":-0.160259,"changeRateQTD":-0.354971,"changeRateYTD":-0.354971,"amount":180446502.383595,"eps":1.439972,"lyrEps":5.08,"lyrPeRate":8.685039,"pbRate":4.459218,"volumeRatio":0.698759,"committee":-0.780702,"roa":0.043746,"roe":0.152244,"changeRate5Min":0.001475,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8808064120.72,"shortable":3,"shares":200272740,"floatShares":199638806,"hourTrading":{"tag":"盘前","latestPrice":44.12,"preClose":44.12,"latestTime":"06:51 EST","volume":195,"amount":8637.50004,"timestamp":1771588298032,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":44.12,"preClose":44.12,"latestTime":"06:51 EST","volume":195,"amount":8637.50004,"timestamp":1771588298032,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":44.376,"preClose":44.12,"latestTime":"19:59 EST","volume":81702,"amount":3604795.0271,"timestamp":1771549195965,"change":0.2560000000000002,"changeRate":0.005802357207615599},"overnightTrading":{"tag":"夜盘","latestPrice":44.41999816894531,"preClose":44.119998931884766,"latestTime":"20260220 04:00 EST","volume":129,"amount":5730,"timestamp":1771578002403,"change":0.2999992370605469,"changeRate":0.006799620224916701},"impliedVol":0.7697,"impliedVolPercentile":0.992},{"symbol":"HSIC","nameCN":"Henry Schein","changeRate":-0.015763,"change":-1.23,"latestPrice":76.8,"close":76.8,"volume":1116156,"market":"US","high":78.225,"low":76.66,"preClose":78.03,"open":78.03,"turnoverRate":0.010948,"peRate":24.236671,"amplitude":0.020056,"marketValue":9041265177.6,"askSize":100,"bidSize":25,"askPrice":78.84,"bidPrice":76,"week52High":82.8,"week52Low":60.56,"changeRate5Day":-0.05986,"changeRate20Day":-0.027109,"changeRate60Day":0.078955,"changeRateWTD":-0.017777,"changeRateMTD":0.017488,"changeRateQTD":0.016142,"changeRateYTD":0.016142,"amount":85998801.3349,"eps":3.168752,"lyrEps":3.049999,"lyrPeRate":25.180336,"pbRate":2.690052,"volumeRatio":0.803893,"committee":-0.6,"roa":0.042334,"roe":0.083476,"changeRate5Min":-0.000065,"earningDate":1771862400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7829463091.2,"shortable":3,"shares":117724807,"floatShares":101946134,"postHourTrading":{"tag":"盘后","latestPrice":76.8,"preClose":76.8,"latestTime":"17:38 EST","volume":18142,"amount":1393305.9,"timestamp":1771540700492,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":76.80000305175781,"preClose":76.80000305175781,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.4359,"impliedVolPercentile":0.896},{"symbol":"SCHW","nameCN":"Charles Schwab","changeRate":-0.015831,"change":-1.51,"latestPrice":93.87,"close":93.87,"volume":13403067,"market":"US","high":94.885,"low":93.06,"preClose":95.38,"open":94.86,"turnoverRate":0.008016,"peRate":20.187096,"amplitude":0.019134,"marketValue":166806990000,"askSize":11,"bidSize":11,"askPrice":94.52,"bidPrice":93.22,"week52High":107.5,"week52Low":65.88,"changeRate5Day":-0.016553,"changeRate20Day":-0.077807,"changeRate60Day":0.037352,"changeRateWTD":0.001601,"changeRateMTD":-0.096709,"changeRateQTD":-0.060454,"changeRateYTD":-0.060454,"amount":1258158206.976952,"eps":4.65,"lyrEps":4.665742,"lyrPeRate":20.118986,"pbRate":3.913728,"volumeRatio":0.7428,"committee":0,"roa":0.01768,"roe":0.181098,"changeRate5Min":0.00016,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0809,"divideRate":0.011515,"floatMarketCap":156950640000,"shortable":3,"shares":1777000000,"floatShares":1672000000,"hourTrading":{"tag":"盘前","latestPrice":93.99,"preClose":93.87,"latestTime":"06:04 EST","volume":62,"amount":5836.950072,"timestamp":1771585483832,"change":0.11999999999999034,"changeRate":0.001278363694470974},"preHourTrading":{"tag":"盘前","latestPrice":93.99,"preClose":93.87,"latestTime":"06:04 EST","volume":62,"amount":5836.950072,"timestamp":1771585483832,"change":0.11999999999999034,"changeRate":0.001278363694470974},"postHourTrading":{"tag":"盘后","latestPrice":94.1,"preClose":93.87,"latestTime":"19:59 EST","volume":1683925,"amount":158072839.419402,"timestamp":1771549199221,"change":0.22999999999998977,"changeRate":0.0024501970810694553},"overnightTrading":{"tag":"夜盘","latestPrice":94.55000305175781,"preClose":93.87000274658203,"latestTime":"20260220 04:00 EST","volume":63,"amount":5941,"timestamp":1771578002321,"change":0.6800003051757812,"changeRate":0.007244063974425965},"impliedVol":0.3236,"impliedVolPercentile":0.664}]}}}