US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

ETF & Stock Investment

1,314.25

-5.5599-0.42%

Apr 07 15:59 EST

Number of Gainers:303

Number of Losers:721

Number of Flat:16

PE:- -

High:1,362.70

Open:1,319.81

Low:1,258.37

Close:1,319.81

1D

5D

D

W

M

Q

Y

1m

5m

10m

15m

30m

1h

2h

More

1D

5D

D

W

M

Q

Y

1m

5m

10m

15m

30m

1h

2h

Loading ...

Constituent

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

Consolidated Edison US ED	105.4	-3.59%	-3.9200	4.41M	467.56M	36.55B
Dominion Resources US D	50.83	-3.60%	-1.9000	7.89M	401.29M	43.31B
Cboe Global Markets, Inc US CBOE	207.27	-3.64%	-7.8200	2.09M	436.57M	21.70B
Franklin Resources US BEN	16.87	-3.66%	-0.6400	10.42M	175.45M	8.86B
Cytokinetics US CYTK	35.99	-3.67%	-1.3700	3.19M	113.59M	4.26B
Apple US AAPL	181.46	-3.67%	-6.9200	160.47M	28.97B	2.73T
Zillow US Z	64.08	-3.70%	-2.4600	6.81M	441.49M	15.54B
MicroSectors U.S. Big Oil 3X Leveraged ETNs US NRGU	12.35	-3.71%	-0.4763	58.40K	705.76K	46.31M
Annaly Capital Management US NLY	18.13	-3.72%	-0.7000	14.92M	273.28M	10.83B
iShares MSCI Emerging Markets ETF US EEM	39.07	-3.72%	-1.5100	87.71M	3.44B	14.86B
IDEXX Laboratories US IDXX	378.99	-3.74%	-14.7400	1.82M	691.97M	30.71B
Akamai US AKAM	70.93	-3.75%	-2.7600	3.47M	247.07M	10.66B
Prologis US PLD	94.52	-3.78%	-3.7100	12.72M	1.20B	87.61B
Pool US POOL	303.08	-3.80%	-11.9700	871.49K	265.26M	11.41B
Las Vegas Sands US LVS	32.1	-3.81%	-1.2700	10.02M	321.50M	22.98B
GLOBAL X EMERGING MARKETS GREAT CONSUMER ETF US EMC	23.41	-3.85%	-0.9379	21.59K	507.62K	76.06M
Cincinnati US CINF	126.6	-3.87%	-5.0900	1.16M	146.72M	19.82B
The Kraft Heinz Company US KHC	28.53	-3.87%	-1.1500	19.68M	566.83M	34.05B
Ferrari NV US RACE	398.7	-3.89%	-16.1500	1.13M	453.91M	71.05B
AstraZeneca PLC US AZN	65.79	-3.90%	-2.6700	12.96M	846.83M	204.03B

1 ...46 47 48 49 50 ...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=48"},"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":1314.2521,"timestamp":1744055999999,"preClose":1319.812,"halted":0,"volume":14015144451,"delay":0,"changeRate":-0.004213,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-5.559937,"latestTime":"04-07 16:00:00 EDT","open":1319.8059,"high":1362.7035,"low":1258.3733,"amount":1248878996566.0728,"amplitude":0.079049,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Market Trading","tradingStatus":1,"beginTime":1744099200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.245074,"peRate":24.541291,"turnoverRate":0.024643,"increases":303,"decrements":720,"flats":10,"marketCap":62182523126730,"floatMarketCap":58187522872932.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1362.7035,"amplitude":0.079049,"preClose":1319.812,"low":1258.3733,"pbRate":"4.245074","latestPrice":1314.2521,"volume":14015144451,"delay":0,"open":1319.8059,"prevYearClose":1518.8905,"prevWeekClose":1319.812,"prevMonthClose":1454.1694,"prevQuarterClose":1454.1694,"fiveDayClose":1454.1694,"twentyDayClose":1457.2798,"sixtyDayClose":1532.3263,"secType":"PLATE","market":"US","turnoverRate":0.024643,"peRate":24.541291,"marketCap":62182523126730,"floatMarketCap":58187522872932.5,"timestamp":1744055999999,"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":303,"down":721,"flat":16},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:47,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"ED","shortMargin":0.3,"floatShares":346163668,"nameCN":"Consolidated Edison","postHourTrading":{"tag":"盘后","latestPrice":105.4,"preClose":105.4,"latestTime":"18:53 EDT","volume":222909,"amount":23494567.4854,"timestamp":1744066396703},"volumeRatio":1.222748,"changeRateMTD":-0.04693,"dividePrice":3.32,"high":109.32,"changeRateQTD":-0.04693,"changeRateWTD":-0.035858,"week52Low":87.28,"changeRateYTD":0.181217,"changeRate5Min":-0.002177,"askSize":0,"floatMarketCap":36485650607.200005,"latestPrice":105.4,"askPrice":0,"peRate":20.114505,"eps":5.24,"divideRate":0.031499,"bidPrice":0,"market":"US","volume":4405486,"preHourTrading":{"tag":"盘前","latestPrice":108,"preClose":109.32,"latestTime":"09:29 EDT","volume":3768,"amount":402627.69948,"timestamp":1744032599121},"changeRate60Day":0.184137,"changeRate5Day":-0.04693,"roa":0.029977,"roe":0.084415,"lyrEps":5.260115,"shares":346771733,"amplitude":0.037596,"preClose":109.32,"low":105.21,"lyrPeRate":20.037585,"pbRate":1.664226,"impliedVol":0.3525,"week52High":114.87,"changeRate":-0.035858,"longInitialMargin":0.25,"amount":467561947.653854,"changeRate20Day":-0.011813,"overnightTrading":{"tag":"夜盘","latestPrice":105.4000015258789,"preClose":105.4000015258789,"latestTime":"20250408 00:12 EDT","volume":0,"amount":0,"timestamp":1744085536231},"bidSize":0,"change":-3.919998,"marketValue":36549740658.200005,"shortable":3,"turnoverRate":0.012727,"hourTrading":{"tag":"盘后","latestPrice":105.4,"preClose":105.4,"latestTime":"18:53 EDT","volume":222909,"amount":23494567.4854,"timestamp":1744066396703},"open":107.04,"impliedVolPercentile":0.996},{"symbol":"D","shortMargin":0.3,"floatShares":850206535,"nameCN":"Dominion Resources","postHourTrading":{"tag":"盘后","latestPrice":51.36,"preClose":50.83,"latestTime":"19:54 EDT","volume":177002,"amount":8997422.9972,"timestamp":1744070054823},"volumeRatio":1.287439,"changeRateMTD":-0.093455,"dividePrice":2.67,"high":52.4,"changeRateQTD":-0.093455,"changeRateWTD":-0.036033,"week52Low":46.62,"changeRateYTD":-0.056257,"changeRate5Min":-0.001179,"askSize":0,"floatMarketCap":43215998174.049995,"latestPrice":50.83,"askPrice":0,"peRate":20.877393,"eps":2.434691,"divideRate":0.052528,"bidPrice":0,"market":"US","volume":7889276,"preHourTrading":{"tag":"盘前","latestPrice":52.1,"preClose":52.73,"latestTime":"09:29 EDT","volume":60339,"amount":3176530.122114,"timestamp":1744032583798},"changeRate60Day":-0.069048,"changeRate5Day":-0.093455,"roa":0.027063,"earningTime":"Pre-Mkt","roe":0.06489,"lyrEps":2.438036,"shares":852050458,"amplitude":0.04836,"preClose":52.73,"low":49.85,"lyrPeRate":20.848749,"pbRate":1.64914,"impliedVol":0.3782,"week52High":61.97,"changeRate":-0.036033,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":401292611.452225,"changeRate20Day":-0.10099,"overnightTrading":{"tag":"夜盘","latestPrice":50.91999816894531,"preClose":50.83000183105469,"latestTime":"20250407 22:37 EDT","volume":16,"amount":822,"timestamp":1744079828107},"bidSize":0,"change":-1.899998,"marketValue":43309724780.14,"shortable":3,"turnoverRate":0.009279,"hourTrading":{"tag":"盘后","latestPrice":51.36,"preClose":50.83,"latestTime":"19:54 EDT","volume":177002,"amount":8997422.9972,"timestamp":1744070054823},"open":51.51,"impliedVolPercentile":0.9801},{"symbol":"CBOE","shortMargin":0.3,"floatShares":104081882,"nameCN":"Cboe Global Markets, Inc","postHourTrading":{"tag":"盘后","latestPrice":207.27,"preClose":207.27,"latestTime":"19:12 EDT","volume":38886,"amount":8060183.5518,"timestamp":1744067534452},"volumeRatio":1.895036,"changeRateMTD":-0.084051,"dividePrice":2.36,"high":212.89,"changeRateQTD":-0.084051,"changeRateWTD":-0.036357,"week52Low":166.13,"changeRateYTD":0.060747,"changeRate5Min":-0.00279,"askSize":0,"floatMarketCap":21573051682.14,"latestPrice":207.27,"askPrice":0,"peRate":28.747573,"eps":7.21,"divideRate":0.011386,"bidPrice":0,"market":"US","volume":2092984,"preHourTrading":{"tag":"盘前","latestPrice":212.99,"preClose":215.09,"latestTime":"09:05 EDT","volume":1267,"amount":266336.8302,"timestamp":1744031152699},"changeRate60Day":0.073993,"changeRate5Day":-0.084051,"roa":0.096782,"earningTime":"Pre-Mkt","roe":0.185102,"lyrEps":7.240723,"shares":104686478,"amplitude":0.029662,"preClose":215.09,"low":206.51,"lyrPeRate":28.625594,"pbRate":5.070186,"impliedVol":0.4542,"week52High":234.37,"changeRate":-0.036357,"longInitialMargin":0.25,"earningDate":1746115200000,"amount":436571564.781494,"changeRate20Day":-0.053648,"overnightTrading":{"tag":"夜盘","latestPrice":209,"preClose":207.27000427246094,"latestTime":"20250407 23:12 EDT","volume":1,"amount":209,"timestamp":1744081945019},"bidSize":0,"change":-7.819992,"marketValue":21698366295.06,"shortable":3,"turnoverRate":0.020109,"hourTrading":{"tag":"盘后","latestPrice":207.27,"preClose":207.27,"latestTime":"19:12 EDT","volume":38886,"amount":8060183.5518,"timestamp":1744067534452},"open":212.39,"impliedVolPercentile":0.996},{"symbol":"BEN","shortMargin":0.3,"floatShares":310176050,"nameCN":"Franklin Resources","postHourTrading":{"tag":"盘后","latestPrice":17.1,"preClose":16.87,"latestTime":"19:50 EDT","volume":217606,"amount":3671262.36,"timestamp":1744069855690},"volumeRatio":1.591969,"changeRateMTD":-0.123636,"dividePrice":1.25,"high":17.8,"changeRateQTD":-0.123636,"changeRateWTD":-0.036551,"week52Low":16.355,"changeRateYTD":-0.168556,"changeRate5Min":0.000297,"askSize":0,"floatMarketCap":5232669963.5,"latestPrice":16.87,"askPrice":0,"peRate":25.748177,"eps":0.655192,"divideRate":0.074096,"bidPrice":0,"market":"US","volume":10424315,"preHourTrading":{"tag":"盘前","latestPrice":17.12,"preClose":17.51,"latestTime":"09:29 EDT","volume":8589,"amount":147550.00155,"timestamp":1744032599124},"changeRate60Day":-0.14798,"changeRate5Day":-0.123636,"roa":0.024744,"earningTime":"Pre-Mkt","roe":0.040177,"lyrEps":0.848282,"shares":525293071,"amplitude":0.082524,"preClose":17.51,"low":16.355,"lyrPeRate":19.887254,"pbRate":0.711092,"impliedVol":0.6238,"week52High":27.55,"changeRate":-0.036551,"longInitialMargin":0.25,"earningDate":1746115200000,"amount":175453627.523737,"changeRate20Day":-0.157763,"overnightTrading":{"tag":"夜盘","latestPrice":16.8700008392334,"preClose":16.8700008392334,"latestTime":"20250408 00:12 EDT","volume":0,"amount":0,"timestamp":1744085536224},"bidSize":0,"change":-0.639999,"marketValue":8861694107.77,"shortable":3,"turnoverRate":0.033608,"hourTrading":{"tag":"盘后","latestPrice":17.1,"preClose":16.87,"latestTime":"19:50 EDT","volume":217606,"amount":3671262.36,"timestamp":1744069855690},"open":16.77,"impliedVolPercentile":0.996},{"symbol":"CYTK","shortMargin":0.3,"floatShares":117809458,"nameCN":"Cytokinetics","postHourTrading":{"tag":"盘后","latestPrice":36.3,"preClose":35.99,"latestTime":"17:04 EDT","volume":146582,"amount":5275586.12,"timestamp":1744059894871},"volumeRatio":1.082178,"changeRateMTD":-0.104504,"dividePrice":0,"high":38.08,"changeRateQTD":-0.104504,"changeRateWTD":-0.03667,"week52Low":34.185,"changeRateYTD":-0.234906,"changeRate5Min":0.003066,"askSize":0,"floatMarketCap":4239962393.42,"latestPrice":35.99,"askPrice":0,"peRate":0,"eps":-5.264612,"divideRate":0,"bidPrice":0,"market":"US","volume":3189604,"preHourTrading":{"tag":"盘前","latestPrice":35.8,"preClose":37.36,"latestTime":"09:29 EDT","volume":6817,"amount":242304.013811,"timestamp":1744032568940},"changeRate60Day":-0.240236,"changeRate5Day":-0.104504,"roa":-0.301129,"roe":-5.721483,"lyrEps":-5.264612,"shares":118410689,"amplitude":0.104256,"preClose":37.36,"low":34.185,"lyrPeRate":0,"pbRate":-31.480666,"impliedVol":1.0662,"week52High":75.71,"changeRate":-0.03667,"longInitialMargin":0.25,"amount":113586484.825638,"changeRate20Day":-0.169014,"overnightTrading":{"tag":"夜盘","latestPrice":35.9900016784668,"preClose":35.9900016784668,"latestTime":"20250408 00:12 EDT","volume":0,"amount":0,"timestamp":1744085536235},"bidSize":0,"change":-1.369999,"marketValue":4261600697.11,"shortable":3,"turnoverRate":0.027074,"hourTrading":{"tag":"盘后","latestPrice":36.3,"preClose":35.99,"latestTime":"17:04 EDT","volume":146582,"amount":5275586.12,"timestamp":1744059894871},"open":35.31,"impliedVolPercentile":0.9841},{"symbol":"AAPL","shortMargin":0.3,"floatShares":14998202926,"nameCN":"Apple","postHourTrading":{"tag":"盘后","latestPrice":182.68,"preClose":181.46,"latestTime":"19:59 EDT","volume":5458727,"amount":991322526.867606,"timestamp":1744070398089},"volumeRatio":2.186136,"changeRateMTD":-0.183091,"dividePrice":0.99,"high":194.15,"changeRateQTD":-0.183091,"changeRateWTD":-0.036734,"week52Low":164.075,"changeRateYTD":-0.275377,"changeRate5Min":-0.000771,"askSize":0,"floatMarketCap":2721573902951.96,"latestPrice":181.46,"askPrice":0,"peRate":28.897357,"eps":6.279467,"divideRate":0.005456,"bidPrice":0,"market":"US","volume":160466286,"preHourTrading":{"tag":"盘前","latestPrice":177.21,"preClose":188.38,"latestTime":"09:29 EDT","volume":2654766,"amount":484091748.42588,"timestamp":1744032599999},"changeRate60Day":-0.252328,"changeRate5Day":-0.183091,"roa":0.225192,"roe":1.365204,"lyrEps":6.109054,"shares":15022073000,"amplitude":0.103673,"preClose":188.38,"low":174.62,"lyrPeRate":29.703453,"pbRate":40.83264,"impliedVol":0.6422,"week52High":260.1,"changeRate":-0.036734,"longInitialMargin":0.25,"amount":28971240849.29608,"changeRate20Day":-0.202303,"overnightTrading":{"tag":"夜盘","latestPrice":182.63,"preClose":181.46,"latestTime":"20250408 00:13 EDT","volume":79727,"amount":14572277.027129998,"timestamp":1744085605620},"bidSize":0,"change":-6.919998,"marketValue":2725905366580,"shortable":3,"turnoverRate":0.010699,"hourTrading":{"tag":"盘后","latestPrice":182.68,"preClose":181.46,"latestTime":"19:59 EDT","volume":5458727,"amount":991322526.867606,"timestamp":1744070398089},"open":177.2,"impliedVolPercentile":0.996},{"symbol":"Z","shortMargin":0.3,"floatShares":223405205,"nameCN":"Zillow","postHourTrading":{"tag":"盘后","latestPrice":64.08,"preClose":64.08,"latestTime":"19:01 EDT","volume":178722,"amount":11453628.0226,"timestamp":1744066914655},"volumeRatio":1.979569,"changeRateMTD":-0.065344,"dividePrice":0,"high":68.97,"changeRateQTD":-0.065344,"changeRateWTD":-0.03697,"week52Low":38.4501,"changeRateYTD":-0.134639,"changeRate5Min":0.00125,"askSize":0,"floatMarketCap":14315805536.4,"latestPrice":64.08,"askPrice":0,"peRate":0,"eps":-0.478475,"divideRate":0,"bidPrice":0,"market":"US","volume":6812516,"preHourTrading":{"tag":"盘前","latestPrice":63.71,"preClose":66.54,"latestTime":"09:28 EDT","volume":22381,"amount":1451486.541596,"timestamp":1744032536003},"changeRate60Day":-0.098354,"changeRate5Day":-0.065344,"roa":-0.019028,"roe":-0.023895,"lyrEps":-0.478475,"shares":242558076,"amplitude":0.087015,"preClose":66.54,"low":63.18,"lyrPeRate":0,"pbRate":3.206089,"impliedVol":0.6894,"week52High":89.39,"changeRate":-0.03697,"longInitialMargin":0.25,"amount":441493053.690979,"changeRate20Day":-0.113202,"overnightTrading":{"tag":"夜盘","latestPrice":64.08000183105469,"preClose":64.08000183105469,"latestTime":"20250408 00:12 EDT","volume":0,"amount":0,"timestamp":1744085536224},"bidSize":0,"change":-2.459999,"marketValue":15543121510.08,"shortable":3,"turnoverRate":0.030494,"hourTrading":{"tag":"盘后","latestPrice":64.08,"preClose":64.08,"latestTime":"19:01 EDT","volume":178722,"amount":11453628.0226,"timestamp":1744066914655},"open":63.96,"impliedVolPercentile":0.8924},{"symbol":"NRGU","shortMargin":0.3,"floatShares":3750000,"nameCN":"MicroSectors U.S. Big Oil 3X Leveraged ETNs","postHourTrading":{"tag":"盘后","latestPrice":12.35,"preClose":12.35,"latestTime":"19:40 EDT","volume":64,"amount":826.08,"timestamp":1744069250474},"volumeRatio":2.515766,"changeRateMTD":-0.494534,"dividePrice":0,"high":13.87,"changeRateQTD":-0.494534,"changeRateWTD":-0.037135,"week52Low":11,"changeRateYTD":-0.506,"changeRate5Min":0.002435,"askSize":0,"floatMarketCap":46312500,"latestPrice":12.35,"askPrice":0,"peRate":1.760626,"eps":7.01455,"divideRate":0,"bidPrice":0,"market":"US","volume":58401,"preHourTrading":{"tag":"盘前","latestPrice":12.15,"preClose":12.8263,"latestTime":"09:22 EDT","volume":496,"amount":6169.110112,"timestamp":1744032123184},"changeRate60Day":0,"changeRate5Day":-0.494534,"roa":0,"roe":0,"lyrEps":6.230035,"shares":3750000,"amplitude":0.223759,"preClose":12.8263,"low":11,"lyrPeRate":1.982332,"pbRate":0,"impliedVol":0,"week52High":26.1206,"changeRate":-0.037135,"longInitialMargin":0.25,"amount":705761.829171,"changeRate20Day":-0.405498,"bidSize":0,"change":-0.476299,"marketValue":46312500,"shortable":3,"turnoverRate":0.015574,"hourTrading":{"tag":"盘后","latestPrice":12.35,"preClose":12.35,"latestTime":"19:40 EDT","volume":64,"amount":826.08,"timestamp":1744069250474},"open":11.29,"impliedVolPercentile":0},{"symbol":"NLY","shortMargin":0.3,"floatShares":577091011,"nameCN":"Annaly Capital Management","postHourTrading":{"tag":"盘后","latestPrice":18.4399,"preClose":18.13,"latestTime":"19:59 EDT","volume":277928,"amount":5040777.2659,"timestamp":1744070348448},"volumeRatio":1.333155,"changeRateMTD":-0.107336,"dividePrice":2.6,"high":19.29,"changeRateQTD":-0.107336,"changeRateWTD":-0.037175,"week52Low":17.669,"changeRateYTD":-0.00929,"changeRate5Min":-0.001377,"askSize":0,"floatMarketCap":10462660029.43,"latestPrice":18.13,"askPrice":0,"peRate":11.191365,"eps":1.619999,"divideRate":0.143409,"bidPrice":0,"market":"US","volume":14919615,"preHourTrading":{"tag":"盘前","latestPrice":18.06,"preClose":18.83,"latestTime":"09:29 EDT","volume":55524,"amount":1014079.50882,"timestamp":1744032599361},"changeRate60Day":-0.020529,"changeRate5Day":-0.107336,"roa":0.010283,"roe":0.084166,"lyrEps":1.624101,"shares":597555100,"amplitude":0.075146,"preClose":18.83,"low":17.875,"lyrPeRate":11.163099,"pbRate":0.978416,"impliedVol":0.5154,"week52High":22.11,"changeRate":-0.037175,"longInitialMargin":0.25,"amount":273276546.667414,"changeRate20Day":-0.163359,"overnightTrading":{"tag":"夜盘","latestPrice":18.700000762939453,"preClose":18.1299991607666,"latestTime":"20250408 00:03 EDT","volume":569,"amount":10776,"timestamp":1744085009818},"bidSize":0,"change":-0.700001,"marketValue":10833673963,"shortable":3,"turnoverRate":0.025853,"hourTrading":{"tag":"盘后","latestPrice":18.4399,"preClose":18.13,"latestTime":"19:59 EDT","volume":277928,"amount":5040777.2659,"timestamp":1744070348448},"open":18.12,"impliedVolPercentile":0.996},{"symbol":"EEM","shortMargin":0.3,"floatShares":380250000,"nameCN":"iShares MSCI Emerging Markets ETF","postHourTrading":{"tag":"盘后","latestPrice":39.54,"preClose":39.07,"latestTime":"19:55 EDT","volume":972306,"amount":38026743.2451,"timestamp":1744070107045},"volumeRatio":2.609216,"changeRateMTD":-0.10595,"dividePrice":1.037892,"high":40.54,"changeRateQTD":-0.10595,"changeRateWTD":-0.03721,"week52Low":38.57,"changeRateYTD":-0.065758,"changeRate5Min":-0.003062,"askSize":0,"floatMarketCap":14856367500,"latestPrice":39.07,"askPrice":0,"peRate":8.043835,"eps":4.857136,"divideRate":0.026565,"bidPrice":0,"market":"US","volume":87712136,"preHourTrading":{"tag":"盘前","latestPrice":38.83,"preClose":40.58,"latestTime":"09:29 EDT","volume":157521,"amount":6121948.12593,"timestamp":1744032599999},"changeRate60Day":-0.065311,"changeRate5Day":-0.10595,"roa":0.011335,"roe":0.101328,"lyrEps":4.857136,"shares":380250000,"amplitude":0.048546,"preClose":40.58,"low":38.57,"lyrPeRate":8.043835,"pbRate":0.840096,"impliedVol":0.46,"week52High":47.44,"changeRate":-0.03721,"longInitialMargin":0.25,"amount":3438146158.329651,"changeRate20Day":-0.098939,"overnightTrading":{"tag":"夜盘","latestPrice":40,"preClose":39.06999969482422,"latestTime":"20250408 00:00 EDT","volume":300,"amount":12000,"timestamp":1744084819021},"bidSize":0,"change":-1.510002,"marketValue":14856367500,"shortable":3,"turnoverRate":0.23067,"hourTrading":{"tag":"盘后","latestPrice":39.54,"preClose":39.07,"latestTime":"19:55 EDT","volume":972306,"amount":38026743.2451,"timestamp":1744070107045},"open":38.84,"impliedVolPercentile":0.996},{"symbol":"IDXX","shortMargin":0.3,"floatShares":80151694,"nameCN":"IDEXX Laboratories","postHourTrading":{"tag":"盘后","latestPrice":378.99,"preClose":378.99,"latestTime":"19:15 EDT","volume":42486,"amount":16102225.3701,"timestamp":1744067700083},"volumeRatio":1.992596,"changeRateMTD":-0.097535,"dividePrice":0,"high":395.645,"changeRateQTD":-0.097535,"changeRateWTD":-0.037437,"week52Low":366.5001,"changeRateYTD":-0.083325,"changeRate5Min":-0.000923,"askSize":0,"floatMarketCap":30376690509.06,"latestPrice":378.99,"askPrice":0,"peRate":35.519212,"eps":10.67,"divideRate":0,"bidPrice":0,"market":"US","volume":1818074,"preHourTrading":{"tag":"盘前","latestPrice":384.99,"preClose":393.73,"latestTime":"09:29 EDT","volume":2457,"amount":942820.50681,"timestamp":1744032578215},"changeRate60Day":-0.123439,"changeRate5Day":-0.097535,"roa":0.226951,"earningTime":"Pre-Mkt","roe":0.576566,"lyrEps":10.76633,"shares":81039040,"amplitude":0.074023,"preClose":393.73,"low":366.5001,"lyrPeRate":35.20141,"pbRate":19.252012,"impliedVol":0.573,"week52High":548.88,"changeRate":-0.037437,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":691968685.059326,"changeRate20Day":-0.131713,"overnightTrading":{"tag":"夜盘","latestPrice":378.989990234375,"preClose":378.989990234375,"latestTime":"20250408 00:12 EDT","volume":0,"amount":0,"timestamp":1744085536256},"bidSize":0,"change":-14.740021,"marketValue":30712985769.600002,"shortable":3,"turnoverRate":0.022683,"hourTrading":{"tag":"盘后","latestPrice":378.99,"preClose":378.99,"latestTime":"19:15 EDT","volume":42486,"amount":16102225.3701,"timestamp":1744067700083},"open":377.245,"impliedVolPercentile":0.996},{"symbol":"AKAM","shortMargin":0.3,"floatShares":147201709,"nameCN":"Akamai","postHourTrading":{"tag":"盘后","latestPrice":70.93,"preClose":70.93,"latestTime":"19:52 EDT","volume":232436,"amount":16486900.99,"timestamp":1744069979326},"volumeRatio":2.035016,"changeRateMTD":-0.118882,"dividePrice":0,"high":74.7999,"changeRateQTD":-0.118882,"changeRateWTD":-0.037454,"week52Low":69.5,"changeRateYTD":-0.258442,"changeRate5Min":-0.000704,"askSize":0,"floatMarketCap":10441017219.37,"latestPrice":70.93,"askPrice":0,"peRate":21.691132,"eps":3.27,"divideRate":0,"bidPrice":0,"market":"US","volume":3467881,"preHourTrading":{"tag":"盘前","latestPrice":72.64,"preClose":73.69,"latestTime":"09:29 EDT","volume":18665,"amount":1371085.91735,"timestamp":1744032599999},"changeRate60Day":-0.240253,"changeRate5Day":-0.118882,"roa":0.039244,"roe":0.106573,"lyrEps":3.335169,"shares":150317536,"amplitude":0.071922,"preClose":73.69,"low":69.5,"lyrPeRate":21.267288,"pbRate":2.185577,"impliedVol":0.786,"week52High":107.6,"changeRate":-0.037454,"longInitialMargin":0.25,"amount":247065249.152802,"changeRate20Day":-0.1571,"overnightTrading":{"tag":"夜盘","latestPrice":71.44999694824219,"preClose":70.93000030517578,"latestTime":"20250407 22:34 EDT","volume":20,"amount":1429,"timestamp":1744079657524},"bidSize":0,"change":-2.760002,"marketValue":10662022828.480001,"shortable":3,"turnoverRate":0.023559,"hourTrading":{"tag":"盘后","latestPrice":70.93,"preClose":70.93,"latestTime":"19:52 EDT","volume":232436,"amount":16486900.99,"timestamp":1744069979326},"open":72.64,"impliedVolPercentile":0.996},{"symbol":"PLD","shortMargin":0.3,"floatShares":923174804,"nameCN":"Prologis","postHourTrading":{"tag":"盘后","latestPrice":94.64,"preClose":94.52,"latestTime":"19:56 EDT","volume":251878,"amount":23808301.1716,"timestamp":1744070164023},"volumeRatio":1.991127,"changeRateMTD":-0.154486,"dividePrice":3.84,"high":99.17,"changeRateQTD":-0.154486,"changeRateWTD":-0.037769,"week52Low":91.67,"changeRateYTD":-0.105771,"changeRate5Min":-0.000106,"askSize":0,"floatMarketCap":87258482474.08,"latestPrice":94.52,"askPrice":0,"peRate":23.59631,"eps":4.005711,"divideRate":0.040626,"bidPrice":0,"market":"US","volume":12717849,"preHourTrading":{"tag":"盘前","latestPrice":96.65,"preClose":98.23,"latestTime":"09:29 EDT","volume":50607,"amount":4964604.39198,"timestamp":1744032599999},"changeRate60Day":-0.104076,"changeRate5Day":-0.154486,"roa":0.022907,"earningTime":"Pre-Mkt","roe":0.06781,"lyrEps":4.022745,"shares":926860000,"amplitude":0.076351,"preClose":98.23,"low":91.67,"lyrPeRate":23.496394,"pbRate":1.625745,"impliedVol":0.6358,"week52High":132.57,"changeRate":-0.037769,"longInitialMargin":0.25,"earningDate":1744732800000,"amount":1201172078.509872,"changeRate20Day":-0.1981,"overnightTrading":{"tag":"夜盘","latestPrice":94.5999984741211,"preClose":94.5199966430664,"latestTime":"20250407 23:41 EDT","volume":1,"amount":95,"timestamp":1744083710895},"bidSize":0,"change":-3.710007,"marketValue":87606807200,"shortable":3,"turnoverRate":0.013776,"hourTrading":{"tag":"盘后","latestPrice":94.64,"preClose":94.52,"latestTime":"19:56 EDT","volume":251878,"amount":23808301.1716,"timestamp":1744070164023},"open":96.65,"impliedVolPercentile":0.996},{"symbol":"POOL","shortMargin":0.3,"floatShares":35818046,"nameCN":"Pool","postHourTrading":{"tag":"盘后","latestPrice":303.08,"preClose":303.08,"latestTime":"19:49 EDT","volume":23396,"amount":7090731.544,"timestamp":1744069787496},"volumeRatio":1.549676,"changeRateMTD":-0.047966,"dividePrice":4.7,"high":317.87,"changeRateQTD":-0.047966,"changeRateWTD":-0.037994,"week52Low":293.51,"changeRateYTD":-0.111046,"changeRate5Min":-0.001532,"askSize":0,"floatMarketCap":10855733381.68,"latestPrice":303.08,"askPrice":0,"peRate":26.821238,"eps":11.3,"divideRate":0.015507,"bidPrice":0,"market":"US","volume":871485,"preHourTrading":{"tag":"盘前","latestPrice":309.86,"preClose":315.05,"latestTime":"09:27 EDT","volume":12,"amount":3712.0152,"timestamp":1744032444052},"changeRate60Day":-0.066843,"changeRate5Day":-0.047966,"roa":0.113519,"roe":0.335872,"lyrEps":11.3683,"shares":37630465,"amplitude":0.065386,"preClose":315.05,"low":297.27,"lyrPeRate":26.660099,"pbRate":8.955913,"impliedVol":0.4495,"week52High":402.45,"changeRate":-0.037994,"longInitialMargin":0.25,"amount":265258858.574066,"changeRate20Day":-0.167637,"overnightTrading":{"tag":"夜盘","latestPrice":303.0799865722656,"preClose":303.0799865722656,"latestTime":"20250408 00:12 EDT","volume":0,"amount":0,"timestamp":1744085536235},"bidSize":0,"change":-11.970001,"marketValue":11405041332.199999,"shortable":3,"turnoverRate":0.024331,"hourTrading":{"tag":"盘后","latestPrice":303.08,"preClose":303.08,"latestTime":"19:49 EDT","volume":23396,"amount":7090731.544,"timestamp":1744069787496},"open":308.77,"impliedVolPercentile":0.992},{"symbol":"LVS","shortMargin":0.3,"floatShares":352467189,"nameCN":"Las Vegas Sands","postHourTrading":{"tag":"盘后","latestPrice":32.4,"preClose":32.1,"latestTime":"19:56 EDT","volume":168083,"amount":5396866.5602,"timestamp":1744070203553},"volumeRatio":1.255702,"changeRateMTD":-0.16904,"dividePrice":0.85,"high":34.11,"changeRateQTD":-0.16904,"changeRateWTD":-0.038058,"week52Low":31.42,"changeRateYTD":-0.375,"changeRate5Min":-0.000467,"askSize":0,"floatMarketCap":11314196766.9,"latestPrice":32.1,"askPrice":0,"peRate":16.377551,"eps":1.96,"divideRate":0.02648,"bidPrice":0,"market":"US","volume":10019426,"preHourTrading":{"tag":"盘前","latestPrice":32.73,"preClose":33.37,"latestTime":"09:25 EDT","volume":8736,"amount":284293.079616,"timestamp":1744032300190},"changeRate60Day":-0.346897,"changeRate5Day":-0.16904,"roa":0.072212,"roe":0.482378,"lyrEps":1.967346,"shares":715913486,"amplitude":0.080611,"preClose":33.37,"low":31.42,"lyrPeRate":16.316398,"pbRate":7.968385,"impliedVol":0.7397,"week52High":56.605,"changeRate":-0.038058,"longInitialMargin":0.25,"amount":321495365.819427,"changeRate20Day":-0.292016,"overnightTrading":{"tag":"夜盘","latestPrice":33.38999938964844,"preClose":32.099998474121094,"latestTime":"20250408 00:00 EDT","volume":35,"amount":1153,"timestamp":1744084833934},"bidSize":0,"change":-1.27,"marketValue":22980822900.600002,"shortable":3,"turnoverRate":0.028427,"hourTrading":{"tag":"盘后","latestPrice":32.4,"preClose":32.1,"latestTime":"19:56 EDT","volume":168083,"amount":5396866.5602,"timestamp":1744070203553},"open":32.36,"impliedVolPercentile":0.996},{"symbol":"EMC","shortMargin":0.3,"floatShares":3249074,"nameCN":"GLOBAL X EMERGING MARKETS GREAT CONSUMER ETF","postHourTrading":{"tag":"盘后","latestPrice":23.41,"preClose":23.41,"latestTime":"16:05 EDT","volume":4,"amount":94.3108,"timestamp":1744056312642},"volumeRatio":2.797761,"changeRateMTD":-0.105594,"dividePrice":0,"high":24.18,"changeRateQTD":-0.105594,"changeRateWTD":-0.038521,"week52Low":23.26,"changeRateYTD":-0.101764,"changeRate5Min":0,"askSize":0,"floatMarketCap":76060822.34,"latestPrice":23.41,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":21592,"changeRate60Day":-0.104438,"changeRate5Day":-0.105594,"roa":0,"roe":0,"lyrEps":0,"shares":3249074,"amplitude":0.037786,"preClose":24.3479,"low":23.26,"lyrPeRate":0,"pbRate":0,"impliedVol":0,"week52High":28.88,"changeRate":-0.038521,"longInitialMargin":0.25,"amount":507616.228836,"changeRate20Day":-0.091932,"bidSize":0,"change":-0.937901,"marketValue":76060822.34,"shortable":3,"turnoverRate":0.006646,"hourTrading":{"tag":"盘后","latestPrice":23.41,"preClose":23.41,"latestTime":"16:05 EDT","volume":4,"amount":94.3108,"timestamp":1744056312642},"open":23.32,"impliedVolPercentile":0},{"symbol":"CINF","shortMargin":0.3,"floatShares":153576998,"nameCN":"Cincinnati","postHourTrading":{"tag":"盘后","latestPrice":126.6,"preClose":126.6,"latestTime":"17:44 EDT","volume":30898,"amount":3911925.7061,"timestamp":1744062256375},"volumeRatio":1.391079,"changeRateMTD":-0.142973,"dividePrice":3.24,"high":132.435,"changeRateQTD":-0.142973,"changeRateWTD":-0.038651,"week52Low":109.93,"changeRateYTD":-0.118998,"changeRate5Min":-0.000513,"askSize":0,"floatMarketCap":19442847946.8,"latestPrice":126.6,"askPrice":0,"peRate":8.713008,"eps":14.53,"divideRate":0.025592,"bidPrice":0,"market":"US","volume":1156283,"preHourTrading":{"tag":"盘前","latestPrice":131.69,"preClose":131.69,"latestTime":"09:26 EDT","volume":779,"amount":102141.66984,"timestamp":1744032410077},"changeRate60Day":-0.106626,"changeRate5Day":-0.142973,"roa":0.052529,"roe":0.176084,"lyrEps":14.654731,"shares":156523953,"amplitude":0.067241,"preClose":131.69,"low":123.58,"lyrPeRate":8.638848,"pbRate":1.422026,"impliedVol":0.603,"week52High":161.745,"changeRate":-0.038651,"longInitialMargin":0.25,"amount":146721472.546875,"changeRate20Day":-0.085657,"overnightTrading":{"tag":"夜盘","latestPrice":126.5999984741211,"preClose":126.5999984741211,"latestTime":"20250408 00:12 EDT","volume":0,"amount":0,"timestamp":1744085536235},"bidSize":0,"change":-5.090004,"marketValue":19815932449.8,"shortable":3,"turnoverRate":0.007529,"hourTrading":{"tag":"盘后","latestPrice":126.6,"preClose":126.6,"latestTime":"17:44 EDT","volume":30898,"amount":3911925.7061,"timestamp":1744062256375},"open":129.04,"impliedVolPercentile":0.996},{"symbol":"KHC","shortMargin":0.3,"floatShares":878999999,"nameCN":"The Kraft Heinz Company","postHourTrading":{"tag":"盘后","latestPrice":28.8,"preClose":28.53,"latestTime":"19:59 EDT","volume":719326,"amount":20524318.2524,"timestamp":1744070370991},"volumeRatio":1.818856,"changeRateMTD":-0.062438,"dividePrice":1.6,"high":29.73,"changeRateQTD":-0.062438,"changeRateWTD":-0.038747,"week52Low":27.25,"changeRateYTD":-0.070987,"changeRate5Min":-0.000875,"askSize":0,"floatMarketCap":25077869971.47,"latestPrice":28.53,"askPrice":0,"peRate":12.623894,"eps":2.26,"divideRate":0.056081,"bidPrice":0,"market":"US","volume":19681066,"preHourTrading":{"tag":"盘前","latestPrice":28.85,"preClose":29.68,"latestTime":"09:29 EDT","volume":46840,"amount":1362480.2806,"timestamp":1744032579123},"changeRate60Day":-0.038098,"changeRate5Day":-0.062438,"roa":0.038621,"roe":0.055448,"lyrEps":2.267768,"shares":1193398368,"amplitude":0.043464,"preClose":29.68,"low":28.44,"lyrPeRate":12.580652,"pbRate":0.692237,"impliedVol":0.3962,"week52High":38.96,"changeRate":-0.038747,"longInitialMargin":0.25,"amount":566832253.874763,"changeRate20Day":-0.114525,"overnightTrading":{"tag":"夜盘","latestPrice":29,"preClose":28.53,"latestTime":"20250408 00:06 EDT","volume":461,"amount":13214.809791000001,"timestamp":1744085198403},"bidSize":0,"change":-1.15,"marketValue":34047655439.04,"shortable":3,"turnoverRate":0.02239,"hourTrading":{"tag":"盘后","latestPrice":28.8,"preClose":28.53,"latestTime":"19:59 EDT","volume":719326,"amount":20524318.2524,"timestamp":1744070370991},"open":28.93,"impliedVolPercentile":0.9681},{"symbol":"RACE","shortMargin":0.3,"floatShares":118857975,"nameCN":"Ferrari NV","postHourTrading":{"tag":"盘后","latestPrice":398.7,"preClose":398.7,"latestTime":"19:53 EDT","volume":3649,"amount":1454954.89,"timestamp":1744070031963},"volumeRatio":1.631198,"changeRateMTD":-0.068197,"dividePrice":2.986,"high":421.98,"changeRateQTD":-0.068197,"changeRateWTD":-0.03893,"week52Low":391.54,"changeRateYTD":-0.061529,"changeRate5Min":0.000427,"askSize":0,"floatMarketCap":47388674632.5,"latestPrice":398.7,"askPrice":0,"peRate":45.520606,"eps":8.758671,"divideRate":0.007489,"bidPrice":0,"market":"US","volume":1134999,"preHourTrading":{"tag":"盘前","latestPrice":399.09,"preClose":414.85,"latestTime":"09:29 EDT","volume":14086,"amount":5651029.9316,"timestamp":1744032599642},"changeRate60Day":-0.081061,"changeRate5Day":-0.068197,"roa":0.1342,"earningTime":null,"roe":0.461428,"lyrEps":8.765877,"shares":178203181,"amplitude":0.073376,"preClose":414.85,"low":391.54,"lyrPeRate":45.483184,"pbRate":20.104894,"impliedVol":0.5627,"week52High":509.13,"changeRate":-0.03893,"longInitialMargin":0.25,"earningDate":1746460800000,"amount":453906252.151337,"changeRate20Day":-0.08781,"overnightTrading":{"tag":"夜盘","latestPrice":398.8999938964844,"preClose":398.70001220703125,"latestTime":"20250407 23:11 EDT","volume":4,"amount":1596,"timestamp":1744081881883},"bidSize":0,"change":-16.149994,"marketValue":71049608264.7,"shortable":3,"turnoverRate":0.009549,"hourTrading":{"tag":"盘后","latestPrice":398.7,"preClose":398.7,"latestTime":"19:53 EDT","volume":3649,"amount":1454954.89,"timestamp":1744070031963},"open":398.56,"impliedVolPercentile":0.996},{"symbol":"AZN","shortMargin":0.3,"floatShares":3086486993,"nameCN":"AstraZeneca PLC","postHourTrading":{"tag":"盘后","latestPrice":65.79,"preClose":65.79,"latestTime":"19:55 EDT","volume":1224044,"amount":80529854.2879,"timestamp":1744070138618},"volumeRatio":2.079908,"changeRateMTD":-0.104898,"dividePrice":1.55,"high":67.34,"changeRateQTD":-0.104898,"changeRateWTD":-0.039001,"week52Low":62.75,"changeRateYTD":0.004121,"changeRate5Min":-0.000456,"askSize":0,"floatMarketCap":203059979269.47003,"latestPrice":65.79,"askPrice":0,"peRate":29.24,"eps":2.25,"divideRate":0.02356,"bidPrice":0,"market":"US","volume":12963533,"preHourTrading":{"tag":"盘前","latestPrice":64.8,"preClose":68.46,"latestTime":"09:29 EDT","volume":72850,"amount":4751719.928,"timestamp":1744032599999},"changeRate60Day":-0.011865,"changeRate5Day":-0.104898,"roa":0.078776,"earningTime":"Pre-Mkt","roe":0.175943,"lyrEps":2.269354,"shares":3101214350,"amplitude":0.04981,"preClose":68.46,"low":63.93,"lyrPeRate":28.990629,"pbRate":5.002425,"impliedVol":0.4908,"week52High":87.675,"changeRate":-0.039001,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":846828511.500717,"changeRate20Day":-0.134228,"overnightTrading":{"tag":"夜盘","latestPrice":65.79000091552734,"preClose":65.79000091552734,"latestTime":"20250408 00:12 EDT","volume":0,"amount":0,"timestamp":1744085536260},"bidSize":0,"change":-2.669998,"marketValue":204028892086.50003,"shortable":3,"turnoverRate":0.0042,"hourTrading":{"tag":"盘后","latestPrice":65.79,"preClose":65.79,"latestTime":"19:55 EDT","volume":1224044,"amount":80529854.2879,"timestamp":1744070138618},"open":64.78,"impliedVolPercentile":0.996}]}}}

If the download button clicks without skipping, click on the top right menu and select "Open in Browser."

Consult now
Download APP
Scan QR code to download the app.