US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

1,843.11

-6.8027-0.37%

Number of Gainers:395

Number of Losers:620

Number of Flat:17

PE:- -

High:1,850.00

Open:1,850.00

Low:1,837.46

Close:1,849.88

Volume:4.53B

Turnover:525.89B

Market Cap:86.39T

Float Cap:80.74T

Loading ...

Constituent

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

Altria US MO	67.95	+1.77%	+1.18	5.82M	393.86M	114.07B
Alnylam Pharmaceuticals US ALNY	338.55	+1.76%	+5.87	818.92K	275.25M	44.73B
Baker Hughes US BKR	62.595	+1.71%	+1.06	4.48M	279.11M	61.77B
DTE Energy Co US DTE	145.03	+1.69%	+2.41	1.29M	186.21M	30.12B
On Holding AG US ONON	48.11	+1.65%	+0.7800	2.40M	114.69M	15.88B
Global X Uranium ETF US URA	53.86	+1.64%	+0.8700	3.63M	193.89M	7.41B
Arthur J. Gallagher US AJG	217.96	+1.62%	+3.47	2.03M	438.17M	55.97B
L3Harris Technologies, Inc. US LHX	357.795	+1.61%	+5.68	732.50K	261.28M	66.93B
SentinelOne, Inc US S	13.565	+1.61%	+0.2150	3.13M	42.36M	4.61B
apache US APA	29.065	+1.59%	+0.4550	7.73M	226.16M	10.31B
Celsius Holdings, Inc. US CELH	44.105	+1.55%	+0.6750	3.49M	152.18M	11.37B
O'Reilly US ORLY	94.185	+1.55%	+1.44	3.04M	283.93M	79.50B
Northrop Grumman US NOC	735.9405	+1.53%	+11.11	653.04K	479.91M	104.45B
FRONTLINE PLC US FRO	33.785	+1.52%	+0.5050	3.33M	112.40M	7.52B
DoorDash, Inc. US DASH	175.99	+1.51%	+2.61	16.47M	2.96B	75.85B
Public Service Enterprise Group Inc US PEG	85.62	+1.49%	+1.26	1.18M	100.67M	42.74B
Snowflake US SNOW	178.66	+1.47%	+2.58	2.61M	464.02M	61.14B
Jack Henry & Associates US JKHY	161.075	+1.46%	+2.32	733.32K	117.14M	11.66B
H World Group US HTHT	54.085	+1.45%	+0.7750	618.89K	33.34M	16.64B
JM Smucker US SJM	109.255	+1.45%	+1.57	874.66K	95.18M	11.66B

1 ...3 4 5 6 7 ...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=5"},"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":1843.0802,"timestamp":1771534596290,"preClose":1849.8829,"halted":0,"volume":4533203992,"delay":0,"changeRate":-0.003677,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-6.802734,"latestTime":"02-19 15:56:36 EST","open":1850.0005,"high":1850.0005,"low":1837.4644,"amount":525889916254.5534,"amplitude":0.006777,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1771534800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.026648,"peRate":28.036883,"turnoverRate":0.007818,"increases":396,"decrements":616,"flats":10,"marketCap":86394117033317,"floatMarketCap":80743248059941},"@#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":"5.026648","latestPrice":1843.1122,"volume":4534164677,"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":0.007822,"peRate":28.036883,"marketCap":86395127804133,"floatMarketCap":80744197765029,"timestamp":1771534597790,"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":395,"down":620,"flat":17},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:4,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"MO","nameCN":"Altria","changeRate":0.017673,"change":1.18,"latestPrice":67.95,"close":67.95,"volume":5822612,"market":"US","high":68.1451,"low":66.81,"preClose":66.77,"open":67,"turnoverRate":0.003473,"peRate":16.492719,"amplitude":0.019996,"marketValue":114065731958.4,"askSize":700,"bidSize":635,"askPrice":67.96,"bidPrice":67.95,"week52High":68.6,"week52Low":52.46,"changeRate5Day":0.030795,"changeRate20Day":0.112475,"changeRate60Day":0.167927,"changeRateWTD":0.010409,"changeRateMTD":0.096145,"changeRateQTD":0.17846,"changeRateYTD":0.17846,"amount":393860618.440949,"eps":4.12,"lyrEps":4.127748,"lyrPeRate":16.461761,"pbRate":-32.571597,"volumeRatio":0.64952,"committee":0.02834,"roa":0.2177,"roe":3.910813,"changeRate5Min":0.001917,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.1628,"divideRate":0.061263,"floatMarketCap":113918398147.8,"shortable":3,"shares":1678671552,"floatShares":1676503284,"preHourTrading":{"tag":"盘前","latestPrice":67.1575,"preClose":66.77,"latestTime":"09:29 EST","volume":5828,"amount":388476.4132,"timestamp":1771511399091,"change":0.38750000000000284,"changeRate":0.005803504567919768},"postHourTrading":{"tag":"盘后","latestPrice":66.8,"preClose":66.77,"latestTime":"19:48 EST","volume":262640,"amount":17536725.6931,"timestamp":1771462091356,"change":0.030000000000001137,"changeRate":0.00044930357945186666},"overnightTrading":{"tag":"夜盘","latestPrice":66.83999633789062,"preClose":66.7699966430664,"latestTime":"20260219 04:00 EST","volume":2603,"amount":174042,"timestamp":1771491602065,"change":0.06999969482421875,"changeRate":0.0010483705008765749},"impliedVol":0.2425,"impliedVolPercentile":0.7291},{"symbol":"ALNY","nameCN":"Alnylam Pharmaceuticals","changeRate":0.017645,"change":5.87,"latestPrice":338.55,"close":338.55,"volume":818919,"market":"US","high":338.98,"low":326.33,"preClose":332.68,"open":332.24,"turnoverRate":0.006491,"peRate":145.300434,"amplitude":0.038025,"marketValue":44727133083.9,"askSize":35,"bidSize":40,"askPrice":338.62,"bidPrice":338.29,"week52High":495.55,"week52Low":205.87,"changeRate5Day":0.050484,"changeRate20Day":-0.073633,"changeRate60Day":-0.240562,"changeRateWTD":0.076813,"changeRateMTD":0.001449,"changeRateQTD":-0.148623,"changeRateYTD":-0.148623,"amount":275249152.305176,"eps":2.33,"lyrEps":2.33,"lyrPeRate":145.300429,"pbRate":56.675739,"volumeRatio":0.478477,"committee":0.066667,"roa":0.068102,"roe":0.732827,"changeRate5Min":-0.000074,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":42709723790.4,"shortable":3,"shares":132113818,"floatShares":126154848,"preHourTrading":{"tag":"盘前","latestPrice":332.9,"preClose":332.68,"latestTime":"09:29 EST","volume":22477,"amount":7477760.07069,"timestamp":1771511399999,"change":0.21999999999997044,"changeRate":0.0006612961404351643},"postHourTrading":{"tag":"盘后","latestPrice":332.68,"preClose":332.68,"latestTime":"18:11 EST","volume":10928,"amount":3635485.18,"timestamp":1771456277159,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":336.7200012207031,"preClose":332.67999267578125,"latestTime":"20260219 04:00 EST","volume":27,"amount":8904,"timestamp":1771491601954,"change":4.040008544921875,"changeRate":0.012143827804093803},"impliedVol":0.4149,"impliedVolPercentile":0.3267},{"symbol":"BKR","nameCN":"Baker Hughes","changeRate":0.017143,"change":1.055,"latestPrice":62.595,"close":62.595,"volume":4480251,"market":"US","high":62.745,"low":61.86,"preClose":61.54,"open":62.35,"turnoverRate":0.004555,"peRate":24.075001,"amplitude":0.014381,"marketValue":61767111143.79,"askSize":332,"bidSize":1547,"askPrice":62.6,"bidPrice":62.59,"week52High":62.745,"week52Low":33.6,"changeRate5Day":0.021959,"changeRate20Day":0.168035,"changeRate60Day":0.302164,"changeRateWTD":0.022794,"changeRateMTD":0.11697,"changeRateQTD":0.374506,"changeRateYTD":0.374506,"amount":279112148.110897,"eps":2.6,"lyrEps":2.6,"lyrPeRate":24.075,"pbRate":3.279554,"volumeRatio":0.497918,"committee":0.661108,"roa":0.055382,"roe":0.145515,"changeRate5Min":-0.000479,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.014698,"floatMarketCap":61567409432.88,"shortable":3,"shares":986773882,"floatShares":983583504,"preHourTrading":{"tag":"盘前","latestPrice":62.47,"preClose":61.54,"latestTime":"09:29 EST","volume":7115,"amount":442183.823995,"timestamp":1771511399999,"change":0.9299999999999997,"changeRate":0.015112122196945072},"postHourTrading":{"tag":"盘后","latestPrice":61.249,"preClose":61.54,"latestTime":"19:49 EST","volume":114560,"amount":7050282.3378,"timestamp":1771462165264,"change":-0.2909999999999968,"changeRate":-0.0047286317842053435},"overnightTrading":{"tag":"夜盘","latestPrice":61.70000076293945,"preClose":61.540000915527344,"latestTime":"20260219 04:00 EST","volume":2315,"amount":143543,"timestamp":1771491602056,"change":0.15999984741210938,"changeRate":0.0025999324834546653},"impliedVol":0.391,"impliedVolPercentile":0.8446},{"symbol":"DTE","nameCN":"DTE Energy Co","changeRate":0.016898,"change":2.41,"latestPrice":145.03,"close":145.03,"volume":1287309,"market":"US","high":146.5,"low":142.407,"preClose":142.62,"open":143.27,"turnoverRate":0.006232,"peRate":20.630156,"amplitude":0.028699,"marketValue":30120267230.36,"askSize":96,"bidSize":10,"askPrice":145.03,"bidPrice":145,"week52High":154.63,"week52Low":123.69,"changeRate5Day":0.038079,"changeRate20Day":0.058073,"changeRate60Day":0.068676,"changeRateWTD":0.000621,"changeRateMTD":0.079253,"changeRateQTD":0.124438,"changeRateYTD":0.124438,"amount":186208688.995148,"eps":7.03,"lyrEps":7.03,"lyrPeRate":20.630156,"pbRate":2.448205,"volumeRatio":0.688445,"committee":-0.811321,"roa":0.02943,"roe":0.121772,"changeRate5Min":0.001588,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.36,"divideRate":0.030063,"floatMarketCap":29958401422.81,"shortable":3,"shares":207683012,"floatShares":206566927,"preHourTrading":{"tag":"盘前","latestPrice":143.9,"preClose":142.62,"latestTime":"08:23 EST","volume":99,"amount":14241.94992,"timestamp":1771507422046,"change":1.2800000000000011,"changeRate":0.00897489833122985},"postHourTrading":{"tag":"盘后","latestPrice":142.62,"preClose":142.62,"latestTime":"18:43 EST","volume":23108,"amount":3295674.97,"timestamp":1771458221609,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":142.6199951171875,"preClose":142.6199951171875,"latestTime":"20260219 04:00 EST","volume":0,"amount":0,"timestamp":1771491600000,"change":0,"changeRate":0},"impliedVol":0.2448,"impliedVolPercentile":0.8287},{"symbol":"ONON","nameCN":"On Holding AG","changeRate":0.01648,"change":0.78,"latestPrice":48.11,"close":48.11,"volume":2400930,"market":"US","high":48.31,"low":46.72,"preClose":47.33,"open":47.24,"turnoverRate":0.010913,"peRate":56.972533,"amplitude":0.033594,"marketValue":15876300000,"askSize":100,"bidSize":130,"askPrice":48.14,"bidPrice":48.1,"week52High":61.2882,"week52Low":34.38,"changeRate5Day":0.062265,"changeRate20Day":0.039093,"changeRate60Day":0.161516,"changeRateWTD":0.062265,"changeRateMTD":0.063204,"changeRateQTD":0.035069,"changeRateYTD":0.035069,"amount":114690943.470039,"eps":0.844442,"lyrEps":0.815005,"lyrPeRate":59.030313,"pbRate":10.30059,"volumeRatio":0.647874,"committee":0.043062,"roa":0.089309,"roe":0.15976,"changeRate5Min":-0.000727,"earningDate":1772467200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10584200000,"shortable":3,"shares":330000000,"floatShares":220000000,"preHourTrading":{"tag":"盘前","latestPrice":47.09,"preClose":47.33,"latestTime":"09:20 EST","volume":1101,"amount":51851.73813,"timestamp":1771510816099,"change":-0.23999999999999488,"changeRate":-0.005070779632368369},"postHourTrading":{"tag":"盘后","latestPrice":47.35,"preClose":47.33,"latestTime":"19:52 EST","volume":91877,"amount":4350983.9865,"timestamp":1771462379677,"change":0.020000000000003126,"changeRate":0.0004225649693641058},"overnightTrading":{"tag":"夜盘","latestPrice":47.33000183105469,"preClose":47.33000183105469,"latestTime":"20260219 04:00 EST","volume":1405,"amount":66226,"timestamp":1771491601917,"change":0,"changeRate":0},"impliedVol":0.7129,"impliedVolPercentile":0.9442},{"symbol":"URA","nameCN":"Global X Uranium ETF","changeRate":0.016418,"change":0.87,"latestPrice":53.86,"close":53.86,"volume":3631697,"market":"US","high":54.1699,"low":51.82,"preClose":52.99,"open":52.26,"turnoverRate":0.026381,"peRate":0,"amplitude":0.044346,"marketValue":7414457330.76,"askSize":78,"bidSize":265,"askPrice":53.87,"bidPrice":53.86,"week52High":62.28,"week52Low":19.5,"changeRate5Day":0.002793,"changeRate20Day":-0.040784,"changeRate60Day":0.279031,"changeRateWTD":0.037565,"changeRateMTD":-0.020549,"changeRateQTD":0.260473,"changeRateYTD":0.260473,"amount":193891908.950985,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.878627,"committee":0.54519,"roa":0,"roe":0,"changeRate5Min":-0.001298,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0816,"divideRate":0.038648,"floatMarketCap":7414457330.76,"shortable":3,"shares":137661666,"floatShares":137661666,"preHourTrading":{"tag":"盘前","latestPrice":52.37,"preClose":52.99,"latestTime":"09:29 EST","volume":50771,"amount":2681449.396577,"timestamp":1771511395067,"change":-0.6200000000000045,"changeRate":-0.011700320815248246},"postHourTrading":{"tag":"盘后","latestPrice":53.6,"preClose":52.99,"latestTime":"19:59 EST","volume":9950,"amount":527768.1494,"timestamp":1771462789674,"change":0.6099999999999994,"changeRate":0.011511605963389307},"overnightTrading":{"tag":"夜盘","latestPrice":53.400001525878906,"preClose":52.9900016784668,"latestTime":"20260219 04:00 EST","volume":5435,"amount":289961,"timestamp":1771491602075,"change":0.4099998474121094,"changeRate":0.007737305801571966},"impliedVol":0.591,"impliedVolPercentile":0.7928},{"symbol":"AJG","nameCN":"Arthur J. Gallagher","changeRate":0.016178,"change":3.47,"latestPrice":217.96,"close":217.96,"volume":2028797,"market":"US","high":217.96,"low":213.05,"preClose":214.49,"open":215.34,"turnoverRate":0.008006,"peRate":37.972127,"amplitude":0.022892,"marketValue":55972128000,"askSize":185,"bidSize":14,"askPrice":217.96,"bidPrice":217.93,"week52High":351.225,"week52Low":195,"changeRate5Day":0.061614,"changeRate20Day":-0.128439,"changeRate60Day":-0.118641,"changeRateWTD":0.045622,"changeRateMTD":-0.125957,"changeRateQTD":-0.157773,"changeRateYTD":-0.157773,"amount":438170806.565155,"eps":5.74,"lyrEps":5.74,"lyrPeRate":37.972125,"pbRate":2.400074,"volumeRatio":0.450859,"committee":0.930556,"roa":0.022485,"roe":0.069061,"changeRate5Min":0.003222,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6,"divideRate":0.011929,"floatMarketCap":55236306809.840004,"shortable":3,"shares":256800000,"floatShares":253424054,"preHourTrading":{"tag":"盘前","latestPrice":219,"preClose":214.49,"latestTime":"09:08 EST","volume":233,"amount":50881.841,"timestamp":1771510116731,"change":4.509999999999991,"changeRate":0.021026621287705678},"postHourTrading":{"tag":"盘后","latestPrice":215.96,"preClose":214.49,"latestTime":"18:37 EST","volume":398831,"amount":85545986.92,"timestamp":1771457831187,"change":1.4699999999999989,"changeRate":0.006853466362068156},"overnightTrading":{"tag":"夜盘","latestPrice":214.49000549316406,"preClose":214.49000549316406,"latestTime":"20260219 04:00 EST","volume":0,"amount":0,"timestamp":1771491600000,"change":0,"changeRate":0},"impliedVol":0.4287,"impliedVolPercentile":0.9761},{"symbol":"LHX","nameCN":"L3Harris Technologies, Inc.","changeRate":0.016117,"change":5.675,"latestPrice":357.795,"close":357.795,"volume":732495,"market":"US","high":361.35,"low":351.59,"preClose":352.12,"open":351.59,"turnoverRate":0.003932,"peRate":41.945488,"amplitude":0.027718,"marketValue":66926573392.365,"askSize":4,"bidSize":45,"askPrice":357.85,"bidPrice":357.74,"week52High":369.5901,"week52Low":193.09,"changeRate5Day":0.051441,"changeRate20Day":0.028708,"changeRate60Day":0.258866,"changeRateWTD":0.035586,"changeRateMTD":0.04359,"changeRateQTD":0.218772,"changeRateYTD":0.218772,"amount":261278896.522064,"eps":8.53,"lyrEps":8.569903,"lyrPeRate":41.750181,"pbRate":3.408534,"volumeRatio":0.616132,"committee":0.914894,"roa":0.042354,"roe":0.081909,"changeRate5Min":0.001133,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8024,"divideRate":0.013422,"floatMarketCap":66652997968.44,"shortable":3,"shares":187052847,"floatShares":186288232,"preHourTrading":{"tag":"盘前","latestPrice":350.67,"preClose":352.12,"latestTime":"09:20 EST","volume":690,"amount":243539.364,"timestamp":1771510831867,"change":-1.4499999999999886,"changeRate":-0.004117914347381542},"postHourTrading":{"tag":"盘后","latestPrice":353.42,"preClose":352.12,"latestTime":"19:47 EST","volume":39479,"amount":13901665.3611,"timestamp":1771462049187,"change":1.3000000000000114,"changeRate":0.0036919232079973057},"overnightTrading":{"tag":"夜盘","latestPrice":352.5299987792969,"preClose":352.1199951171875,"latestTime":"20260219 04:00 EST","volume":84,"amount":29698,"timestamp":1771491602071,"change":0.410003662109375,"changeRate":0.0011643861973044828},"impliedVol":0.3343,"impliedVolPercentile":0.9163},{"symbol":"S","nameCN":"SentinelOne, Inc","changeRate":0.016105,"change":0.215,"latestPrice":13.565,"close":13.565,"volume":3133566,"market":"US","high":13.659,"low":13.27,"preClose":13.35,"open":13.38,"turnoverRate":0.010011,"peRate":0,"amplitude":0.029139,"marketValue":4610322903.61,"askSize":4297,"bidSize":2723,"askPrice":13.57,"bidPrice":13.56,"week52High":24.1,"week52Low":12.425,"changeRate5Day":-0.004038,"changeRate20Day":-0.017029,"changeRate60Day":-0.128213,"changeRateWTD":-0.02199,"changeRateMTD":-0.029685,"changeRateQTD":-0.095667,"changeRateYTD":-0.095667,"amount":42357380.485645,"eps":-1.25869,"lyrEps":-0.916233,"lyrPeRate":0,"pbRate":2.974552,"volumeRatio":0.503097,"committee":-0.224217,"roa":-0.080889,"roe":-0.257907,"changeRate5Min":-0.003672,"earningDate":1773244800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4245845000,"shortable":3,"shares":339868994,"floatShares":313000000,"preHourTrading":{"tag":"盘前","latestPrice":13.36,"preClose":13.35,"latestTime":"09:29 EST","volume":37559,"amount":499374.360629,"timestamp":1771511390103,"change":0.009999999999999787,"changeRate":0.0007490636704119691},"postHourTrading":{"tag":"盘后","latestPrice":13.4139,"preClose":13.35,"latestTime":"19:59 EST","volume":97896,"amount":1307201.2152,"timestamp":1771462765065,"change":0.06390000000000029,"changeRate":0.004786516853932606},"overnightTrading":{"tag":"夜盘","latestPrice":13.420000076293945,"preClose":13.350000381469727,"latestTime":"20260219 04:00 EST","volume":2059,"amount":27644,"timestamp":1771491602078,"change":0.06999969482421875,"changeRate":0.005243422683446572},"impliedVol":0.7547,"impliedVolPercentile":0.9641},{"symbol":"APA","nameCN":"apache","changeRate":0.015904,"change":0.455,"latestPrice":29.065,"close":29.065,"volume":7730194,"market":"US","high":30.07,"low":28.86,"preClose":28.61,"open":29.11,"turnoverRate":0.021796,"peRate":6.9935,"amplitude":0.042293,"marketValue":10308461780.315,"askSize":2321,"bidSize":3622,"askPrice":29.07,"bidPrice":29.06,"week52High":30.07,"week52Low":13.584,"changeRate5Day":0.028485,"changeRate20Day":0.095139,"changeRate60Day":0.243157,"changeRateWTD":0.04101,"changeRateMTD":0.10053,"changeRateQTD":0.188267,"changeRateYTD":0.188267,"amount":226161341.994896,"eps":4.156002,"lyrEps":2.27762,"lyrPeRate":12.761128,"pbRate":1.728158,"volumeRatio":1.169445,"committee":0.314984,"roa":0.099258,"roe":0.274283,"changeRate5Min":0.001378,"earningDate":1771948800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.034406,"floatMarketCap":10308461780.315,"shortable":3,"shares":354669251,"floatShares":354669251,"preHourTrading":{"tag":"盘前","latestPrice":29.14,"preClose":28.61,"latestTime":"09:27 EST","volume":12984,"amount":376664.035224,"timestamp":1771511270079,"change":0.5300000000000011,"changeRate":0.018524991261796613},"postHourTrading":{"tag":"盘后","latestPrice":28.61,"preClose":28.61,"latestTime":"19:46 EST","volume":140174,"amount":4010868.814,"timestamp":1771461994014,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":28.84000015258789,"preClose":28.610000610351562,"latestTime":"20260219 04:00 EST","volume":263,"amount":7572,"timestamp":1771491602005,"change":0.22999954223632812,"changeRate":0.008039130979714504},"impliedVol":0.5833,"impliedVolPercentile":0.8685},{"symbol":"CELH","nameCN":"Celsius Holdings, Inc.","changeRate":0.015542,"change":0.675,"latestPrice":44.105,"close":44.105,"volume":3489644,"market":"US","high":44.255,"low":42.6284,"preClose":43.43,"open":43.02,"turnoverRate":0.017647,"peRate":350.900233,"amplitude":0.037453,"marketValue":11369620524.185,"askSize":3492,"bidSize":1737,"askPrice":44.11,"bidPrice":44.1,"week52High":66.74,"week52Low":23.99,"changeRate5Day":-0.005524,"changeRate20Day":-0.218551,"changeRate60Day":0.124841,"changeRateWTD":-0.012869,"changeRateMTD":-0.159585,"changeRateQTD":-0.035746,"changeRateYTD":-0.035746,"amount":152177107.048325,"eps":0.125691,"lyrEps":0.453248,"lyrPeRate":97.308758,"pbRate":9.450192,"volumeRatio":0.702357,"committee":-0.335628,"roa":0.075216,"roe":0.030575,"changeRate5Min":0.001817,"earningDate":1772035200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8721750915.445,"shortable":3,"shares":257785297,"floatShares":197749709,"preHourTrading":{"tag":"盘前","latestPrice":43.1,"preClose":43.43,"latestTime":"09:28 EST","volume":4936,"amount":214025.40424,"timestamp":1771511304797,"change":-0.3299999999999983,"changeRate":-0.007598434262030815},"postHourTrading":{"tag":"盘后","latestPrice":43.4,"preClose":43.43,"latestTime":"19:58 EST","volume":35624,"amount":1547824.2601,"timestamp":1771462688993,"change":-0.030000000000001137,"changeRate":-0.0006907667510937403},"overnightTrading":{"tag":"夜盘","latestPrice":43.72999954223633,"preClose":43.43000030517578,"latestTime":"20260219 04:00 EST","volume":849,"amount":37131,"timestamp":1771491601992,"change":0.2999992370605469,"changeRate":0.00690764989529126},"impliedVol":0.8591,"impliedVolPercentile":0.9363},{"symbol":"ORLY","nameCN":"O'Reilly","changeRate":0.015472,"change":1.435,"latestPrice":94.185,"close":94.185,"volume":3041198,"market":"US","high":94.27,"low":92.14,"preClose":92.75,"open":92.71,"turnoverRate":0.003619,"peRate":31.712121,"amplitude":0.022965,"marketValue":79501943905.02,"askSize":1700,"bidSize":882,"askPrice":94.19,"bidPrice":94.18,"week52High":108.715,"week52Low":85.552,"changeRate5Day":0.000797,"changeRate20Day":-0.046518,"changeRate60Day":-0.048732,"changeRateWTD":-0.025605,"changeRateMTD":-0.042933,"changeRateQTD":0.032617,"changeRateYTD":0.032617,"amount":283933022.266022,"eps":2.97,"lyrEps":2.97,"lyrPeRate":31.712121,"pbRate":-104.148471,"volumeRatio":0.559218,"committee":-0.311145,"roa":0.137622,"roe":58.635741,"changeRate5Min":0.00101,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":79156500921.225,"shortable":3,"shares":844104092,"floatShares":840436385,"preHourTrading":{"tag":"盘前","latestPrice":92.75,"preClose":92.75,"latestTime":"09:26 EST","volume":487,"amount":45087.5314,"timestamp":1771511210055,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":92.8,"preClose":92.75,"latestTime":"19:45 EST","volume":133014,"amount":12336971.3401,"timestamp":1771461950549,"change":0.04999999999999716,"changeRate":0.0005390835579514518},"overnightTrading":{"tag":"夜盘","latestPrice":92.80000305175781,"preClose":92.75,"latestTime":"20260219 04:00 EST","volume":138,"amount":12800,"timestamp":1771491601881,"change":0.0500030517578125,"changeRate":0.0005391164610006739},"impliedVol":0.2985,"impliedVolPercentile":0.8406},{"symbol":"NOC","nameCN":"Northrop Grumman","changeRate":0.015328,"change":11.1105,"latestPrice":735.9405,"close":735.9405,"volume":653038,"market":"US","high":745.55,"low":727.255,"preClose":724.83,"open":727.255,"turnoverRate":0.004858,"peRate":25.307445,"amplitude":0.02524,"marketValue":104445868719.5505,"askSize":55,"bidSize":3,"askPrice":735.96,"bidPrice":735.67,"week52High":745.55,"week52Low":426.24,"changeRate5Day":0.084131,"changeRate20Day":0.108077,"changeRate60Day":0.297154,"changeRateWTD":0.047498,"changeRateMTD":0.063098,"changeRateQTD":0.290648,"changeRateYTD":0.290648,"amount":479910348.078735,"eps":29.08,"lyrEps":29.142857,"lyrPeRate":25.25286,"pbRate":6.263996,"volumeRatio":0.776411,"committee":-0.896552,"roa":0.066361,"roe":0.261669,"changeRate5Min":0.000103,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8.9929,"divideRate":0.01222,"floatMarketCap":98934213818.93701,"shortable":3,"shares":141921621,"floatShares":134432354,"preHourTrading":{"tag":"盘前","latestPrice":728.9,"preClose":724.83,"latestTime":"09:29 EST","volume":1017,"amount":741178.0062,"timestamp":1771511355306,"change":4.069999999999936,"changeRate":0.005615109749872295},"postHourTrading":{"tag":"盘后","latestPrice":727,"preClose":724.83,"latestTime":"19:54 EST","volume":12933,"amount":9376736.7303,"timestamp":1771462443321,"change":2.169999999999959,"changeRate":0.0029938054440350964},"overnightTrading":{"tag":"夜盘","latestPrice":728.3599853515625,"preClose":724.8300170898438,"latestTime":"20260219 04:00 EST","volume":212,"amount":154429,"timestamp":1771491602068,"change":3.52996826171875,"changeRate":0.004870063571444511},"impliedVol":0.3254,"impliedVolPercentile":0.9163},{"symbol":"FRO","nameCN":"FRONTLINE PLC","changeRate":0.015174,"change":0.505,"latestPrice":33.785,"close":33.785,"volume":3329487,"market":"US","high":34.14,"low":33.2206,"preClose":33.28,"open":33.365,"turnoverRate":0.02556,"peRate":34.569132,"amplitude":0.027626,"marketValue":7521314304.865,"askSize":112,"bidSize":300,"askPrice":33.79,"bidPrice":33.78,"week52High":34.14,"week52Low":12.4,"changeRate5Day":0.12168,"changeRate20Day":0.281191,"changeRate60Day":0.351941,"changeRateWTD":0.092658,"changeRateMTD":0.18212,"changeRateQTD":0.54835,"changeRateYTD":0.54835,"amount":112395969.249458,"eps":0.977317,"lyrEps":2.226108,"lyrPeRate":15.176712,"pbRate":3.234017,"volumeRatio":0.960595,"committee":0.456311,"roa":0.044486,"roe":0.093247,"changeRate5Min":-0.000592,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.93,"divideRate":0.027527,"floatMarketCap":4400911264.94,"shortable":3,"shares":222622889,"floatShares":130262284,"preHourTrading":{"tag":"盘前","latestPrice":33.37,"preClose":33.28,"latestTime":"09:29 EST","volume":35307,"amount":1171937.201004,"timestamp":1771511399797,"change":0.0899999999999963,"changeRate":0.002704326923076812},"postHourTrading":{"tag":"盘后","latestPrice":33.48,"preClose":33.28,"latestTime":"19:53 EST","volume":74740,"amount":2489735.8527,"timestamp":1771462398519,"change":0.19999999999999574,"changeRate":0.006009615384615257},"overnightTrading":{"tag":"夜盘","latestPrice":33.290000915527344,"preClose":33.279998779296875,"latestTime":"20260219 04:00 EST","volume":2976,"amount":100812,"timestamp":1771491602035,"change":0.01000213623046875,"changeRate":0.00030054496987214345},"impliedVol":0.5739,"impliedVolPercentile":0.8765},{"symbol":"DASH","nameCN":"DoorDash, Inc.","changeRate":0.015054,"change":2.61,"latestPrice":175.99,"close":175.99,"volume":16466889,"market":"US","high":185.8944,"low":175.16,"preClose":173.38,"open":184.925,"turnoverRate":0.044828,"peRate":92.159844,"amplitude":0.061913,"marketValue":75851429358.81,"askSize":320,"bidSize":20,"askPrice":176.02,"bidPrice":175.96,"week52High":285.5,"week52Low":155.4,"changeRate5Day":0.002963,"changeRate20Day":-0.147666,"changeRate60Day":-0.062537,"changeRateWTD":0.097605,"changeRateMTD":-0.139918,"changeRateQTD":-0.222934,"changeRateYTD":-0.222934,"amount":2958709940.099533,"eps":1.909617,"lyrEps":0.285885,"lyrPeRate":615.597181,"pbRate":7.988565,"volumeRatio":1.834179,"committee":-0.391304,"roa":0.0312,"roe":0.100433,"changeRate5Min":0.002278,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":64646957548.700005,"shortable":3,"shares":430998519,"floatShares":367333130,"preHourTrading":{"tag":"盘前","latestPrice":184.95,"preClose":173.38,"latestTime":"09:29 EST","volume":440130,"amount":82862782.1544,"timestamp":1771511399999,"change":11.569999999999993,"changeRate":0.06673203368323909},"postHourTrading":{"tag":"盘后","latestPrice":197.8504,"preClose":173.38,"latestTime":"19:59 EST","volume":4169250,"amount":736511233.787302,"timestamp":1771462798086,"change":24.470400000000012,"changeRate":0.1411373860883609},"overnightTrading":{"tag":"夜盘","latestPrice":196.35000610351562,"preClose":173.3800048828125,"latestTime":"20260219 04:00 EST","volume":24140,"amount":4771258,"timestamp":1771491602077,"change":22.970001220703125,"changeRate":0.13248356542744674},"impliedVol":0.5231,"impliedVolPercentile":0.5737},{"symbol":"PEG","nameCN":"Public Service Enterprise Group Inc","changeRate":0.014936,"change":1.26,"latestPrice":85.62,"close":85.62,"volume":1179644,"market":"US","high":85.725,"low":84.59,"preClose":84.36,"open":84.66,"turnoverRate":0.00237,"peRate":20.577092,"amplitude":0.013454,"marketValue":42737563425.12,"askSize":235,"bidSize":349,"askPrice":85.62,"bidPrice":85.61,"week52High":91.255,"week52Low":74.6701,"changeRate5Day":0.017469,"changeRate20Day":0.073336,"changeRate60Day":0.060178,"changeRateWTD":-0.008684,"changeRateMTD":0.039582,"changeRateQTD":0.066252,"changeRateYTD":0.066252,"amount":100669356.644959,"eps":4.160938,"lyrEps":3.54,"lyrPeRate":24.186441,"pbRate":2.512644,"volumeRatio":0.469042,"committee":0.195205,"roa":0.033639,"roe":0.125785,"changeRate5Min":0.000467,"earningDate":1772035200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4905,"divideRate":0.029088,"floatMarketCap":42623833522.920006,"shortable":3,"shares":499153976,"floatShares":497825666,"preHourTrading":{"tag":"盘前","latestPrice":84.66,"preClose":84.36,"latestTime":"09:29 EST","volume":32,"amount":2707.10048,"timestamp":1771511399084,"change":0.29999999999999716,"changeRate":0.0035561877667140487},"postHourTrading":{"tag":"盘后","latestPrice":84,"preClose":84.36,"latestTime":"19:46 EST","volume":385819,"amount":32547655.69,"timestamp":1771461986709,"change":-0.35999999999999943,"changeRate":-0.0042674253200568925},"overnightTrading":{"tag":"夜盘","latestPrice":84.36000061035156,"preClose":84.36000061035156,"latestTime":"20260219 04:00 EST","volume":0,"amount":0,"timestamp":1771491600000,"change":0,"changeRate":0},"impliedVol":0.2787,"impliedVolPercentile":0.7291},{"symbol":"SNOW","nameCN":"Snowflake","changeRate":0.014652,"change":2.58,"latestPrice":178.66,"close":178.66,"volume":2606077,"market":"US","high":180.79,"low":175,"preClose":176.08,"open":176.25,"turnoverRate":0.00815,"peRate":0,"amplitude":0.032883,"marketValue":61137452000,"askSize":1,"bidSize":19,"askPrice":178.75,"bidPrice":178.62,"week52High":280.67,"week52Low":120.1,"changeRate5Day":-0.000951,"changeRate20Day":-0.134818,"changeRate60Day":-0.269762,"changeRateWTD":-0.019913,"changeRateMTD":-0.072859,"changeRateQTD":-0.18554,"changeRateYTD":-0.18554,"amount":464023390.758774,"eps":-4.03135,"lyrEps":-3.86418,"lyrPeRate":0,"pbRate":28.66356,"volumeRatio":0.434906,"committee":0.9,"roa":-0.104691,"roe":-0.530932,"changeRate5Min":0.003313,"earningDate":1771948800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":57129156656.84,"shortable":3,"shares":342200000,"floatShares":319764674,"preHourTrading":{"tag":"盘前","latestPrice":177.1,"preClose":176.08,"latestTime":"09:29 EST","volume":7532,"amount":1333725.5106,"timestamp":1771511387032,"change":1.0199999999999818,"changeRate":0.005792821444797715},"postHourTrading":{"tag":"盘后","latestPrice":177,"preClose":176.08,"latestTime":"19:59 EST","volume":24407,"amount":4301393.7886,"timestamp":1771462796033,"change":0.9199999999999875,"changeRate":0.005224897773739138},"overnightTrading":{"tag":"夜盘","latestPrice":177.3000030517578,"preClose":176.0800018310547,"latestTime":"20260219 04:00 EST","volume":1359,"amount":240696,"timestamp":1771491602041,"change":1.220001220703125,"changeRate":0.0069286756475257895},"impliedVol":0.761,"impliedVolPercentile":0.9761},{"symbol":"JKHY","nameCN":"Jack Henry & Associates","changeRate":0.014582,"change":2.315,"latestPrice":161.075,"close":161.075,"volume":733315,"market":"US","high":161.43,"low":157.48,"preClose":158.76,"open":158.07,"turnoverRate":0.01014,"peRate":23.109757,"amplitude":0.02488,"marketValue":11658146536.9,"askSize":38,"bidSize":417,"askPrice":161.1,"bidPrice":161.02,"week52High":196,"week52Low":144.12,"changeRate5Day":-0.027618,"changeRate20Day":-0.142397,"changeRate60Day":-0.039906,"changeRateWTD":0.027985,"changeRateMTD":-0.101194,"changeRateQTD":-0.117301,"changeRateYTD":-0.117301,"amount":117144441.717758,"eps":6.97,"lyrEps":6.253917,"lyrPeRate":25.755858,"pbRate":5.291802,"volumeRatio":0.50447,"committee":0.832967,"roa":0.13347,"roe":0.242839,"changeRate5Min":-0.000341,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.319,"divideRate":0.014397,"floatMarketCap":11648637796.425,"shortable":3,"shares":72377132,"floatShares":72318099,"preHourTrading":{"tag":"盘前","latestPrice":157.6,"preClose":158.76,"latestTime":"09:29 EST","volume":261,"amount":41156.77941,"timestamp":1771511341028,"change":-1.1599999999999966,"changeRate":-0.0073066263542453805},"postHourTrading":{"tag":"盘后","latestPrice":158.76,"preClose":158.76,"latestTime":"18:22 EST","volume":17268,"amount":2741472.89,"timestamp":1771456957499,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":158.75999450683594,"preClose":158.75999450683594,"latestTime":"20260219 04:00 EST","volume":0,"amount":0,"timestamp":1771491600000,"change":0,"changeRate":0},"impliedVol":0.2974,"impliedVolPercentile":0.8048},{"symbol":"HTHT","nameCN":"H World Group","changeRate":0.014538,"change":0.775,"latestPrice":54.085,"close":54.085,"volume":618894,"market":"US","high":54.21,"low":52.885,"preClose":53.31,"open":53.17,"turnoverRate":0.003322,"peRate":30.482413,"amplitude":0.024855,"marketValue":16640230107.945,"askSize":997,"bidSize":4,"askPrice":54.1,"bidPrice":54.08,"week52High":55.25,"week52Low":30.2,"changeRate5Day":0.016635,"changeRate20Day":0.086044,"changeRate60Day":0.223643,"changeRateWTD":0.029602,"changeRateMTD":0.138392,"changeRateQTD":0.149522,"changeRateYTD":0.149522,"amount":33339210.008492,"eps":1.774302,"lyrEps":1.32059,"lyrPeRate":40.955179,"pbRate":1.400693,"volumeRatio":0.304348,"committee":-0.992008,"roa":0.057916,"roe":0.329304,"changeRate5Min":-0.001385,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.78,"divideRate":0.032911,"floatMarketCap":10076469640.295,"shortable":3,"shares":307668117,"floatShares":186308027,"preHourTrading":{"tag":"盘前","latestPrice":52.57,"preClose":53.31,"latestTime":"05:17 EST","volume":10,"amount":525.7,"timestamp":1771496266998,"change":-0.740000000000002,"changeRate":-0.01388107296942416},"postHourTrading":{"tag":"盘后","latestPrice":53.31,"preClose":53.31,"latestTime":"18:06 EST","volume":195520,"amount":10423171.58,"timestamp":1771455980388,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":53.310001373291016,"preClose":53.310001373291016,"latestTime":"20260219 04:00 EST","volume":0,"amount":0,"timestamp":1771491600000,"change":0,"changeRate":0},"impliedVol":0.4332,"impliedVolPercentile":0.5139},{"symbol":"SJM","nameCN":"JM Smucker","changeRate":0.014532,"change":1.565,"latestPrice":109.255,"close":109.255,"volume":874656,"market":"US","high":109.6,"low":108.12,"preClose":107.69,"open":108.12,"turnoverRate":0.008385,"peRate":0,"amplitude":0.013743,"marketValue":11656888696.385,"askSize":20,"bidSize":849,"askPrice":109.28,"bidPrice":109.23,"week52High":121.48,"week52Low":93.3,"changeRate5Day":-0.016252,"changeRate20Day":0.069136,"changeRate60Day":0.05306,"changeRateWTD":-0.011535,"changeRateMTD":0.041913,"changeRateQTD":0.117013,"changeRateYTD":0.117013,"amount":95182087.601074,"eps":-11.211276,"lyrEps":-11.566729,"lyrPeRate":0,"pbRate":1.923516,"volumeRatio":0.426261,"committee":0.95397,"roa":0.045197,"roe":-0.174377,"changeRate5Min":0.001696,"earningDate":1772035200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.36,"divideRate":0.039907,"floatMarketCap":11397208025.48,"shortable":3,"shares":106694327,"floatShares":104317496,"preHourTrading":{"tag":"盘前","latestPrice":107.0279,"preClose":107.69,"latestTime":"09:10 EST","volume":19,"amount":2061.807895,"timestamp":1771510223020,"change":-0.6620999999999952,"changeRate":-0.006148203175782295},"postHourTrading":{"tag":"盘后","latestPrice":107.69,"preClose":107.69,"latestTime":"18:54 EST","volume":222124,"amount":23920532.74,"timestamp":1771458855478,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":107.69000244140625,"preClose":107.69000244140625,"latestTime":"20260219 04:00 EST","volume":0,"amount":0,"timestamp":1771491600000,"change":0,"changeRate":0},"impliedVol":0.3346,"impliedVolPercentile":0.8924}]}}}