US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

1,852.17

+7.310.40%

Number of Gainers:493

Number of Losers:523

Number of Flat:16

PE:- -

High:1,861.04

Open:1,845.04

Low:1,838.58

Close:1,844.87

Volume:2.96B

Turnover:383.61B

Market Cap:86.79T

Float Cap:81.12T

Loading ...

Constituent

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

Nextpower US NXT	117.52	+1.27%	+1.47	482.70K	57.10M	17.44B
Spdr Gold Minishares Trust US GLDM	100.215	+1.26%	+1.25	4.26M	425.42M	32.38B
SPDR Gold ETF US GLD	465.34	+1.26%	+5.78	7.35M	3.41B	175.06B
Sunrun US RUN	20.29	+1.25%	+0.2500	4.09M	84.04M	4.71B
M/I Homes US MHO	143.32	+1.22%	+1.73	88.62K	12.73M	3.69B
iShares MSCI Emerging Markets ETF US EEM	61.775	+1.20%	+0.7350	26.42M	1.63B	28.33B
Kimco US KIM	22.8397	+1.19%	+0.2697	2.18M	49.78M	15.47B
News US NWS	26.5	+1.18%	+0.3100	347.40K	9.16M	14.71B
Motorola Solutions US MSI	459.03	+1.18%	+5.35	364.55K	167.04M	76.04B
Docusign US DOCU	44.64	+1.18%	+0.5200	1.21M	54.63M	8.94B
Semtech US SMTC	85.96	+1.18%	+1.00	393.83K	34.17M	7.95B
VanEck Junior Gold Miners ETF US GDXJ	139.5493	+1.17%	+1.62	2.25M	312.22M	11.18B
Alliant US LNT	70.83	+1.17%	+0.8200	1.41M	99.30M	18.21B
GE HEALTHCARE TECHNOLOGIES INC US GEHC	83.98	+1.17%	+0.9700	3.05M	258.54M	38.25B
Zebra US ZBRA	254.675	+1.17%	+2.94	363.90K	93.27M	12.53B
Dell Technologies Inc. US DELL	120.425	+1.15%	+1.37	3.91M	471.64M	79.84B
Netflix US NFLX	77.87	+1.13%	+0.8700	13.97M	1.08B	329.96B
CenterPoint US CNP	43.115	+1.11%	+0.4750	3.28M	140.93M	28.15B
iShares Core MSCI Emerging Markets ETF US IEMG	75.76	+1.11%	+0.8300	14.21M	1.07B	146.50B
Host US HST	20.2902	+1.10%	+0.2202	4.95M	100.17M	13.95B

1 ...4 5 6 7 8 ...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=6"},"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":1852.1733,"timestamp":1771608860687,"preClose":1844.8682,"halted":0,"volume":2957240762,"delay":0,"changeRate":0.00396,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":7.305176,"latestTime":"02-20 12:34:20 EST","open":1845.0382,"high":1861.0403,"low":1838.582,"amount":383612335345.0461,"amplitude":0.012173,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1771621200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.052021,"peRate":28.142593,"turnoverRate":0.005102,"increases":492,"decrements":523,"flats":7,"marketCap":86792723251122,"floatMarketCap":81119614327250},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1861.0403,"amplitude":0.012173,"preClose":1844.8682,"low":1838.582,"pbRate":"5.052021","latestPrice":1852.1733,"volume":2957240762,"delay":0,"open":1845.0382,"prevYearClose":1827.5802,"prevWeekClose":1839.2717,"prevMonthClose":1866.3958,"prevQuarterClose":1827.5802,"fiveDayClose":1838.1968,"twentyDayClose":1861.1913,"sixtyDayClose":1757.4639,"secType":"PLATE","market":"US","turnoverRate":0.005102,"peRate":28.142593,"marketCap":86792723251122,"floatMarketCap":81119614327250,"timestamp":1771608860687,"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":493,"down":523,"flat":16},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:5,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"NXT","nameCN":"Nextpower","changeRate":0.012667,"change":1.47,"latestPrice":117.52,"close":117.52,"volume":482700,"market":"US","high":120.69,"low":115.38,"preClose":116.05,"open":116.42,"turnoverRate":0.003285,"peRate":30.501747,"amplitude":0.045756,"marketValue":17438414385.6,"askSize":10,"bidSize":97,"askPrice":117.8,"bidPrice":117.29,"week52High":131.585,"week52Low":36.06,"changeRate5Day":0.028711,"changeRate20Day":0.117323,"changeRate60Day":0.348789,"changeRateWTD":0.009275,"changeRateMTD":0.003672,"changeRateQTD":0.349099,"changeRateYTD":0.349099,"amount":57100222.247314,"eps":3.852894,"lyrEps":3.465032,"lyrPeRate":33.915993,"pbRate":8.10761,"volumeRatio":0.505376,"committee":0.813084,"roa":0.136052,"roe":0.331723,"changeRate5Min":0.001278,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":17269648144.32,"shortable":3,"shares":148386780,"floatShares":146950716,"preHourTrading":{"tag":"盘前","latestPrice":116.9,"preClose":116.05,"latestTime":"09:29 EST","volume":3236,"amount":375799.56004,"timestamp":1771597754033,"change":0.8500000000000085,"changeRate":0.007324429125377067},"postHourTrading":{"tag":"盘后","latestPrice":116.31,"preClose":116.05,"latestTime":"19:59 EST","volume":85116,"amount":9882217.5913,"timestamp":1771549162982,"change":0.2600000000000051,"changeRate":0.002240413614821242},"overnightTrading":{"tag":"夜盘","latestPrice":116.87999725341797,"preClose":116.05000305175781,"latestTime":"20260220 04:00 EST","volume":1077,"amount":126003,"timestamp":1771578002378,"change":0.8299942016601562,"changeRate":0.007152039464315932},"impliedVol":0.6479,"impliedVolPercentile":0.5378},{"symbol":"GLDM","nameCN":"Spdr Gold Minishares Trust","changeRate":0.01258,"change":1.245,"latestPrice":100.215,"close":100.215,"volume":4261022,"market":"US","high":100.41,"low":98.72,"preClose":98.97,"open":99.75,"turnoverRate":0.013186,"peRate":0,"amplitude":0.017076,"marketValue":32384477250,"askSize":160,"bidSize":160,"askPrice":100.22,"bidPrice":100.21,"week52High":109.74,"week52Low":56.105,"changeRate5Day":0.030488,"changeRate20Day":0.029747,"changeRate60Day":0.244443,"changeRateWTD":0.006074,"changeRateMTD":0.043798,"changeRateQTD":0.17389,"changeRateYTD":0.17389,"amount":425423736.795502,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.997021,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.0002,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":32384477250,"shortable":3,"shares":323150000,"floatShares":323150000,"preHourTrading":{"tag":"盘前","latestPrice":99.73,"preClose":98.97,"latestTime":"09:29 EST","volume":23003,"amount":2290139.11484,"timestamp":1771597766706,"change":0.7600000000000051,"changeRate":0.007679094675154139},"postHourTrading":{"tag":"盘后","latestPrice":98.79,"preClose":98.97,"latestTime":"19:59 EST","volume":65721,"amount":6500949.7394,"timestamp":1771549190312,"change":-0.1799999999999926,"changeRate":-0.001818732949378525},"overnightTrading":{"tag":"夜盘","latestPrice":99.5,"preClose":98.97000122070312,"latestTime":"20260220 04:00 EST","volume":15753,"amount":1561739,"timestamp":1771578002398,"change":0.529998779296875,"changeRate":0.005355145728602929},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"GLD","nameCN":"SPDR Gold ETF","changeRate":0.012577,"change":5.78,"latestPrice":465.34,"close":465.34,"volume":7354033,"market":"US","high":466.23,"low":458.34,"preClose":459.56,"open":463.23,"turnoverRate":0.019548,"peRate":4.187185,"amplitude":0.017169,"marketValue":175060908000,"askSize":1220,"bidSize":120,"askPrice":465.38,"bidPrice":465.3,"week52High":509.7,"week52Low":261.25,"changeRate5Day":0.030905,"changeRate20Day":0.029992,"changeRate60Day":0.243327,"changeRateWTD":0.00588,"changeRateMTD":0.045825,"changeRateQTD":0.174182,"changeRateYTD":0.174182,"amount":3408383558.287262,"eps":111.134323,"lyrEps":111.134326,"lyrPeRate":4.187185,"pbRate":1.181022,"volumeRatio":1.241002,"committee":-0.820896,"roa":-0.002411,"roe":0.466502,"changeRate5Min":-0.00015,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":175060908000,"shortable":3,"shares":376200000,"floatShares":376200000,"preHourTrading":{"tag":"盘前","latestPrice":463.19,"preClose":459.56,"latestTime":"09:29 EST","volume":117967,"amount":54538562.4235,"timestamp":1771597799999,"change":3.6299999999999955,"changeRate":0.007898859778918957},"postHourTrading":{"tag":"盘后","latestPrice":459.87,"preClose":459.56,"latestTime":"19:59 EST","volume":236435,"amount":108614142.8672,"timestamp":1771549197613,"change":0.3100000000000023,"changeRate":0.0006745582731308257},"overnightTrading":{"tag":"夜盘","latestPrice":462.010009765625,"preClose":459.55999755859375,"latestTime":"20260220 04:00 EST","volume":93249,"amount":42955614,"timestamp":1771578002405,"change":2.45001220703125,"changeRate":0.005331212942916935},"impliedVol":0.3456,"impliedVolPercentile":0.9681},{"symbol":"RUN","nameCN":"Sunrun","changeRate":0.012475,"change":0.25,"latestPrice":20.29,"close":20.29,"volume":4086396,"market":"US","high":21.15,"low":19.76,"preClose":20.04,"open":19.97,"turnoverRate":0.020599,"peRate":0,"amplitude":0.069361,"marketValue":4708128649.54,"askSize":18,"bidSize":200,"askPrice":20.3,"bidPrice":20.28,"week52High":22.44,"week52Low":5.38,"changeRate5Day":0.114835,"changeRate20Day":0.081557,"changeRate60Day":0.131623,"changeRateWTD":0.06286,"changeRateMTD":0.067895,"changeRateQTD":0.102717,"changeRateYTD":0.102717,"amount":84037936.226372,"eps":-10.854388,"lyrEps":-12.808167,"lyrPeRate":0,"pbRate":1.577843,"volumeRatio":1.318198,"committee":0.834862,"roa":-0.010082,"roe":-0.725055,"changeRate5Min":0.003214,"earningDate":1772035200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4025100941.82,"shortable":3,"shares":232041826,"floatShares":198378558,"preHourTrading":{"tag":"盘前","latestPrice":19.9557,"preClose":20.04,"latestTime":"09:28 EST","volume":4332,"amount":85753.26126,"timestamp":1771597680125,"change":-0.08429999999999893,"changeRate":-0.004206586826347252},"postHourTrading":{"tag":"盘后","latestPrice":19.95,"preClose":20.04,"latestTime":"19:59 EST","volume":82007,"amount":1642790.934,"timestamp":1771549197569,"change":-0.08999999999999986,"changeRate":-0.004491017964071849},"overnightTrading":{"tag":"夜盘","latestPrice":20.010000228881836,"preClose":20.040000915527344,"latestTime":"20260220 04:00 EST","volume":1327,"amount":26540,"timestamp":1771578002360,"change":-0.030000686645507812,"changeRate":-0.0014970401833795703},"impliedVol":0.954,"impliedVolPercentile":0.3347},{"symbol":"MHO","nameCN":"M/I Homes","changeRate":0.012218,"change":1.73,"latestPrice":143.32,"close":143.32,"volume":88618,"market":"US","high":144.59,"low":141.75,"preClose":141.59,"open":142.26,"turnoverRate":0.003484,"peRate":9.723202,"amplitude":0.020058,"marketValue":3693026764,"askSize":1,"bidSize":100,"askPrice":143.42,"bidPrice":142.68,"week52High":158.92,"week52Low":100.22,"changeRate5Day":-0.023839,"changeRate20Day":0.055764,"changeRate60Day":0.096809,"changeRateWTD":-0.041851,"changeRateMTD":0.071952,"changeRateQTD":0.120125,"changeRateYTD":0.120125,"amount":12726102.448669,"eps":14.74,"lyrEps":14.74,"lyrPeRate":9.723202,"pbRate":1.166395,"volumeRatio":0.648742,"committee":0.980198,"roa":0.072601,"roe":0.131984,"changeRate5Min":0.001048,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3645772440.16,"shortable":3,"shares":25767700,"floatShares":25437988,"postHourTrading":{"tag":"盘后","latestPrice":141.59,"preClose":141.59,"latestTime":"17:06 EST","volume":18155,"amount":2570564.87,"timestamp":1771538782874,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":141.58999633789062,"preClose":141.58999633789062,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.3836,"impliedVolPercentile":0.5418},{"symbol":"EEM","nameCN":"iShares MSCI Emerging Markets ETF","changeRate":0.012041,"change":0.735,"latestPrice":61.775,"close":61.775,"volume":26423517,"market":"US","high":62.11,"low":60.98,"preClose":61.04,"open":61.01,"turnoverRate":0.057624,"peRate":8.434746,"amplitude":0.018512,"marketValue":28326926250,"askSize":9550,"bidSize":15840,"askPrice":61.77,"bidPrice":61.76,"week52High":62.11,"week52Low":38.19,"changeRate5Day":0.015035,"changeRate20Day":0.052385,"changeRate60Day":0.163371,"changeRateWTD":0.010717,"changeRateMTD":0.045262,"changeRateQTD":0.129135,"changeRateYTD":0.129135,"amount":1630837628.390453,"eps":7.323872,"lyrEps":7.323872,"lyrPeRate":8.434746,"pbRate":1.496293,"volumeRatio":1.433445,"committee":0.262263,"roa":0.010896,"roe":0.152115,"changeRate5Min":0.001216,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.17897,"divideRate":0.019085,"floatMarketCap":28326926250,"shortable":3,"shares":458550000,"floatShares":458550000,"preHourTrading":{"tag":"盘前","latestPrice":60.99,"preClose":61.04,"latestTime":"09:29 EST","volume":9525,"amount":581122.2693,"timestamp":1771597799999,"change":-0.04999999999999716,"changeRate":-0.0008191349934468735},"postHourTrading":{"tag":"盘后","latestPrice":61.1275,"preClose":61.04,"latestTime":"19:59 EST","volume":2155534,"amount":131502074.2095,"timestamp":1771549171063,"change":0.08749999999999858,"changeRate":0.0014334862385320868},"overnightTrading":{"tag":"夜盘","latestPrice":61.040000915527344,"preClose":61.040000915527344,"latestTime":"20260220 04:00 EST","volume":589,"amount":35945,"timestamp":1771578002403,"change":0,"changeRate":0},"impliedVol":0.2386,"impliedVolPercentile":0.8805},{"symbol":"KIM","nameCN":"Kimco","changeRate":0.011949,"change":0.2697,"latestPrice":22.8397,"close":22.8397,"volume":2180199,"market":"US","high":22.915,"low":22.525,"preClose":22.57,"open":22.73,"turnoverRate":0.003297,"peRate":27.980638,"amplitude":0.01728,"marketValue":15466908989.4644,"askSize":712,"bidSize":1044,"askPrice":22.84,"bidPrice":22.83,"week52High":23.22,"week52Low":17.93,"changeRate5Day":0.023284,"changeRate20Day":0.100178,"changeRate60Day":0.121793,"changeRateWTD":0.005711,"changeRateMTD":0.083477,"changeRateQTD":0.126774,"changeRateYTD":0.126774,"amount":49775248.741133,"eps":0.816268,"lyrEps":0.816268,"lyrPeRate":27.980639,"pbRate":1.488374,"volumeRatio":0.717738,"committee":0.189066,"roa":0.022428,"roe":0.055367,"changeRate5Min":-0.000013,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0106,"divideRate":0.044248,"floatMarketCap":15104718283.047901,"shortable":3,"shares":677194052,"floatShares":661336107,"preHourTrading":{"tag":"盘前","latestPrice":22.65,"preClose":22.57,"latestTime":"09:12 EST","volume":80,"amount":1813.84992,"timestamp":1771596750879,"change":0.0799999999999983,"changeRate":0.0035445281346919936},"postHourTrading":{"tag":"盘后","latestPrice":22.4,"preClose":22.57,"latestTime":"19:13 EST","volume":708500,"amount":15990796.505,"timestamp":1771546413427,"change":-0.1700000000000017,"changeRate":-0.007532122286220722},"overnightTrading":{"tag":"夜盘","latestPrice":22.56999969482422,"preClose":22.56999969482422,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.3066,"impliedVolPercentile":0.6255},{"symbol":"NWS","nameCN":"News","changeRate":0.011837,"change":0.31,"latestPrice":26.5,"close":26.5,"volume":347400,"market":"US","high":26.62,"low":25.975,"preClose":26.19,"open":26.1,"turnoverRate":0.000709,"peRate":13.089885,"amplitude":0.024628,"marketValue":14707500000,"askSize":306,"bidSize":314,"askPrice":26.52,"bidPrice":26.51,"week52High":35.58,"week52Low":25.49,"changeRate5Day":0.032736,"changeRate20Day":-0.14378,"changeRate60Day":-0.086207,"changeRateWTD":0.019231,"changeRateMTD":-0.14791,"changeRateQTD":-0.105636,"changeRateYTD":-0.105636,"amount":9162276.769638,"eps":2.024464,"lyrEps":2.078562,"lyrPeRate":12.749199,"pbRate":1.672828,"volumeRatio":0.521579,"committee":0.012903,"roa":0.039428,"roe":0.063287,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2,"divideRate":0.007547,"floatMarketCap":12985000000,"shortable":3,"shares":555000000,"floatShares":490000000,"preHourTrading":{"tag":"盘前","latestPrice":26.23,"preClose":26.19,"latestTime":"09:21 EST","volume":6,"amount":156.550002,"timestamp":1771597296780,"change":0.03999999999999915,"changeRate":0.0015273004963726286},"postHourTrading":{"tag":"盘后","latestPrice":26.25,"preClose":26.19,"latestTime":"19:53 EST","volume":83535,"amount":2187321.16,"timestamp":1771548793592,"change":0.05999999999999872,"changeRate":0.002290950744558943},"overnightTrading":{"tag":"夜盘","latestPrice":26.190000534057617,"preClose":26.190000534057617,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.4736,"impliedVolPercentile":0.8765},{"symbol":"MSI","nameCN":"Motorola Solutions","changeRate":0.011792,"change":5.35,"latestPrice":459.03,"close":459.03,"volume":364549,"market":"US","high":460.94,"low":452.63,"preClose":453.68,"open":454.86,"turnoverRate":0.002201,"peRate":36.002353,"amplitude":0.018317,"marketValue":76042410375.36,"askSize":100,"bidSize":143,"askPrice":459.22,"bidPrice":458.84,"week52High":492.22,"week52Low":359.36,"changeRate5Day":0.012328,"changeRate20Day":0.154822,"changeRate60Day":0.244017,"changeRateWTD":-0.005912,"changeRateMTD":0.140334,"changeRateQTD":0.197511,"changeRateYTD":0.197511,"amount":167044277.358704,"eps":12.75,"lyrEps":12.75,"lyrPeRate":36.002353,"pbRate":31.552867,"volumeRatio":0.511651,"committee":0.176955,"roa":0.11395,"roe":1.041968,"changeRate5Min":0.000338,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.4791,"divideRate":0.009758,"floatMarketCap":76042410375.36,"shortable":3,"shares":165658912,"floatShares":165658912,"preHourTrading":{"tag":"盘前","latestPrice":452.68,"preClose":453.68,"latestTime":"09:28 EST","volume":120,"amount":54319.35,"timestamp":1771597719112,"change":-1,"changeRate":-0.0022041967906894725},"postHourTrading":{"tag":"盘后","latestPrice":454.6,"preClose":453.68,"latestTime":"19:46 EST","volume":17308,"amount":7852271.64,"timestamp":1771548383739,"change":0.9200000000000159,"changeRate":0.00202786104743435},"overnightTrading":{"tag":"夜盘","latestPrice":453.6700134277344,"preClose":453.67999267578125,"latestTime":"20260220 04:00 EST","volume":4,"amount":1815,"timestamp":1771578001948,"change":-0.009979248046875,"changeRate":-0.00002199622687352358},"impliedVol":0.2226,"impliedVolPercentile":0.2829},{"symbol":"DOCU","nameCN":"Docusign","changeRate":0.011786,"change":0.52,"latestPrice":44.64,"close":44.64,"volume":1214708,"market":"US","high":45.94,"low":43.75,"preClose":44.12,"open":44,"turnoverRate":0.006085,"peRate":31.000602,"amplitude":0.049637,"marketValue":8940175113.6,"askSize":115,"bidSize":100,"askPrice":44.65,"bidPrice":44.61,"week52High":94.67,"week52Low":41.53,"changeRate5Day":0.020576,"changeRate20Day":-0.223652,"changeRate60Day":-0.317327,"changeRateWTD":-0.004016,"changeRateMTD":-0.150362,"changeRateQTD":-0.347368,"changeRateYTD":-0.347368,"amount":54634303.128677,"eps":1.439972,"lyrEps":5.08,"lyrPeRate":8.787402,"pbRate":4.511774,"volumeRatio":0.477684,"committee":-0.069767,"roa":0.043746,"roe":0.152244,"changeRate5Min":0.004274,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8911876299.84,"shortable":3,"shares":200272740,"floatShares":199638806,"preHourTrading":{"tag":"盘前","latestPrice":43.95,"preClose":44.12,"latestTime":"09:29 EST","volume":2227,"amount":97735.536145,"timestamp":1771597785641,"change":-0.1699999999999946,"changeRate":-0.003853127833182108},"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":0.7526,"impliedVolPercentile":0.9801},{"symbol":"SMTC","nameCN":"Semtech","changeRate":0.01177,"change":1,"latestPrice":85.96,"close":85.96,"volume":393828,"market":"US","high":88.6,"low":84.25,"preClose":84.96,"open":84.9,"turnoverRate":0.004602,"peRate":278.187715,"amplitude":0.051201,"marketValue":7954743299.72,"askSize":6,"bidSize":8,"askPrice":86.13,"bidPrice":85.92,"week52High":92.5,"week52Low":24.05,"changeRate5Day":-0.006587,"changeRate20Day":0.072891,"changeRate60Day":0.34628,"changeRateWTD":-0.013258,"changeRateMTD":0.077868,"changeRateQTD":0.166508,"changeRateYTD":0.166508,"amount":34170477.165619,"eps":0.309,"lyrEps":-2.260927,"lyrPeRate":0,"pbRate":14.062864,"volumeRatio":0.819263,"committee":0.142857,"roa":0.056302,"roe":0.134107,"changeRate5Min":0.002098,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7355818461.039999,"shortable":3,"shares":92540057,"floatShares":85572574,"preHourTrading":{"tag":"盘前","latestPrice":84.9,"preClose":84.96,"latestTime":"08:33 EST","volume":216,"amount":18341.49096,"timestamp":1771594400683,"change":-0.05999999999998806,"changeRate":-0.0007062146892653963},"postHourTrading":{"tag":"盘后","latestPrice":84.96,"preClose":84.96,"latestTime":"17:59 EST","volume":21365,"amount":1815121.81,"timestamp":1771541972668,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":84.9000015258789,"preClose":84.95999908447266,"latestTime":"20260220 04:00 EST","volume":121,"amount":10277,"timestamp":1771578002286,"change":-0.05999755859375,"changeRate":-0.000706185960926113},"impliedVol":0.8186,"impliedVolPercentile":0.745},{"symbol":"GDXJ","nameCN":"VanEck Junior Gold Miners ETF","changeRate":0.01174,"change":1.6193,"latestPrice":139.5493,"close":139.5493,"volume":2249215,"market":"US","high":141.27,"low":135.67,"preClose":137.93,"open":138.465,"turnoverRate":0.028084,"peRate":0,"amplitude":0.0406,"marketValue":11176147028.0878,"askSize":10,"bidSize":10,"askPrice":139.72,"bidPrice":139.44,"week52High":152.24,"week52Low":47.29,"changeRate5Day":0.083037,"changeRate20Day":-0.017881,"changeRate60Day":0.484883,"changeRateWTD":0.023539,"changeRateMTD":0.124581,"changeRateQTD":0.226484,"changeRateYTD":0.226484,"amount":312221250.725632,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.811372,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.002293,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.645,"divideRate":0.018954,"floatMarketCap":11176147028.0878,"shortable":3,"shares":80087446,"floatShares":80087446,"preHourTrading":{"tag":"盘前","latestPrice":138.72,"preClose":137.93,"latestTime":"09:29 EST","volume":16884,"amount":2342099.00988,"timestamp":1771597797609,"change":0.789999999999992,"changeRate":0.005727542956572116},"postHourTrading":{"tag":"盘后","latestPrice":137.85,"preClose":137.93,"latestTime":"19:59 EST","volume":231047,"amount":31858557.0717,"timestamp":1771549148297,"change":-0.0800000000000125,"changeRate":-0.0005800043500327159},"overnightTrading":{"tag":"夜盘","latestPrice":138.66000366210938,"preClose":137.92999267578125,"latestTime":"20260220 04:00 EST","volume":17636,"amount":2436189,"timestamp":1771578002408,"change":0.730010986328125,"changeRate":0.005292619626567309},"impliedVol":0.567,"impliedVolPercentile":0.9124},{"symbol":"LNT","nameCN":"Alliant","changeRate":0.011713,"change":0.82,"latestPrice":70.83,"close":70.83,"volume":1405228,"market":"US","high":71.635,"low":70,"preClose":70.01,"open":71.635,"turnoverRate":0.005484,"peRate":22.270462,"amplitude":0.023354,"marketValue":18207112791.87,"askSize":204,"bidSize":301,"askPrice":70.84,"bidPrice":70.82,"week52High":72.255,"week52Low":57.09,"changeRate5Day":0.016504,"changeRate20Day":0.059219,"changeRate60Day":0.037498,"changeRateWTD":-0.005057,"changeRateMTD":0.074647,"changeRateQTD":0.089525,"changeRateYTD":0.089525,"amount":99299880.412506,"eps":3.180446,"lyrEps":2.690058,"lyrPeRate":26.330287,"pbRate":2.491736,"volumeRatio":1.006054,"committee":0.192079,"roa":0.027209,"roe":0.114605,"changeRate5Min":-0.000141,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0575,"divideRate":0.029048,"floatMarketCap":18149005913.94,"shortable":3,"shares":257053689,"floatShares":256233318,"preHourTrading":{"tag":"盘前","latestPrice":71.2,"preClose":70.01,"latestTime":"09:28 EST","volume":4987,"amount":351891.29764,"timestamp":1771597692112,"change":1.1899999999999977,"changeRate":0.016997571775460615},"postHourTrading":{"tag":"盘后","latestPrice":69.51,"preClose":70.01,"latestTime":"18:57 EST","volume":81285,"amount":5693199.3532,"timestamp":1771545472978,"change":-0.5,"changeRate":-0.00714183688044565},"overnightTrading":{"tag":"夜盘","latestPrice":68.69999694824219,"preClose":70.01000213623047,"latestTime":"20260220 04:00 EST","volume":14,"amount":975,"timestamp":1771578002225,"change":-1.3100051879882812,"changeRate":-0.01871168615934591},"impliedVol":0.2344,"impliedVolPercentile":0.5219},{"symbol":"GEHC","nameCN":"GE HEALTHCARE TECHNOLOGIES INC","changeRate":0.011685,"change":0.97,"latestPrice":83.98,"close":83.98,"volume":3049725,"market":"US","high":87.11,"low":82.29,"preClose":83.01,"open":82.75,"turnoverRate":0.006699,"peRate":18.457142,"amplitude":0.058065,"marketValue":38254703296.16,"askSize":10,"bidSize":203,"askPrice":83.98,"bidPrice":83.91,"week52High":93.14,"week52Low":57.65,"changeRate5Day":0.067769,"changeRate20Day":0.025522,"changeRate60Day":0.098496,"changeRateWTD":0.045307,"changeRateMTD":0.063442,"changeRateQTD":0.023897,"changeRateYTD":0.023897,"amount":258541348.963165,"eps":4.55,"lyrEps":4.55,"lyrPeRate":18.457143,"pbRate":3.685779,"volumeRatio":1.794711,"committee":0.906103,"roa":0.054718,"roe":0.22378,"changeRate5Min":0.003585,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.14,"divideRate":0.001667,"floatMarketCap":38234702871.3,"shortable":3,"shares":455521592,"floatShares":455283435,"preHourTrading":{"tag":"盘前","latestPrice":82.72,"preClose":83.01,"latestTime":"09:29 EST","volume":1328,"amount":109501.8336,"timestamp":1771597793051,"change":-0.29000000000000625,"changeRate":-0.0034935549933743674},"postHourTrading":{"tag":"盘后","latestPrice":81.52,"preClose":83.01,"latestTime":"19:46 EST","volume":135537,"amount":11250593.8904,"timestamp":1771548381883,"change":-1.490000000000009,"changeRate":-0.017949644621130093},"overnightTrading":{"tag":"夜盘","latestPrice":83.08999633789062,"preClose":83.01000213623047,"latestTime":"20260220 04:00 EST","volume":240,"amount":19869,"timestamp":1771578002403,"change":0.07999420166015625,"changeRate":0.0009636694326169889},"impliedVol":0.2988,"impliedVolPercentile":0.2351},{"symbol":"ZBRA","nameCN":"Zebra","changeRate":0.011659,"change":2.935,"latestPrice":254.675,"close":254.675,"volume":363898,"market":"US","high":261.84,"low":247.54,"preClose":251.74,"open":249.98,"turnoverRate":0.007465,"peRate":31.133866,"amplitude":0.056805,"marketValue":12527897216.2,"askSize":2,"bidSize":134,"askPrice":254.73,"bidPrice":254.35,"week52High":352.66,"week52Low":205.73,"changeRate5Day":-0.071038,"changeRate20Day":0.031783,"changeRate60Day":0.056962,"changeRateWTD":-0.037582,"changeRateMTD":0.083816,"changeRateQTD":0.048822,"changeRateYTD":0.048822,"amount":93270018.069153,"eps":8.179999,"lyrEps":8.179999,"lyrPeRate":31.133867,"pbRate":3.49161,"volumeRatio":0.728628,"committee":0.970588,"roa":0.060716,"roe":0.11681,"changeRate5Min":0.00321,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12413878200,"shortable":3,"shares":49191704,"floatShares":48744000,"preHourTrading":{"tag":"盘前","latestPrice":250.8975,"preClose":251.74,"latestTime":"08:49 EST","volume":26,"amount":6509.51522,"timestamp":1771595347479,"change":-0.8425000000000011,"changeRate":-0.0033467069198379325},"postHourTrading":{"tag":"盘后","latestPrice":251.74,"preClose":251.74,"latestTime":"19:46 EST","volume":14375,"amount":3618688.23,"timestamp":1771548384039,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":251.74000549316406,"preClose":251.74000549316406,"latestTime":"20260220 04:00 EST","volume":5,"amount":1259,"timestamp":1771578002242,"change":0,"changeRate":0},"impliedVol":0.3762,"impliedVolPercentile":0.2669},{"symbol":"DELL","nameCN":"Dell Technologies Inc.","changeRate":0.011465,"change":1.365,"latestPrice":120.425,"close":120.425,"volume":3909891,"market":"US","high":122.65,"low":117.61,"preClose":119.06,"open":118.2,"turnoverRate":0.01268,"peRate":16.06528,"amplitude":0.042332,"marketValue":79841775000,"askSize":69,"bidSize":3,"askPrice":120.52,"bidPrice":120.35,"week52High":168.08,"week52Low":66.245,"changeRate5Day":0.067408,"changeRate20Day":0.02778,"changeRate60Day":-0.017019,"changeRateWTD":0.024981,"changeRateMTD":0.052298,"changeRateQTD":-0.043335,"changeRateYTD":-0.043335,"amount":471635195.710556,"eps":7.495979,"lyrEps":6.38,"lyrPeRate":18.875392,"pbRate":-30.47396,"volumeRatio":1.020957,"committee":-0.916667,"roa":0.057494,"roe":0.330131,"changeRate5Min":0.002039,"earningDate":1772035200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.1,"divideRate":0.017438,"floatMarketCap":37132889066.45,"shortable":3,"shares":663000000,"floatShares":308348674,"preHourTrading":{"tag":"盘前","latestPrice":117.84,"preClose":119.06,"latestTime":"09:29 EST","volume":3774,"amount":448015.42722,"timestamp":1771597771490,"change":-1.2199999999999989,"changeRate":-0.010246934318830832},"postHourTrading":{"tag":"盘后","latestPrice":119.18,"preClose":119.06,"latestTime":"19:59 EST","volume":512733,"amount":61089144.2668,"timestamp":1771549181054,"change":0.12000000000000455,"changeRate":0.0010078951789014325},"overnightTrading":{"tag":"夜盘","latestPrice":119.5,"preClose":119.05999755859375,"latestTime":"20260220 04:00 EST","volume":1052,"amount":125613,"timestamp":1771578002330,"change":0.44000244140625,"changeRate":0.003695636237433222},"impliedVol":0.6575,"impliedVolPercentile":0.9323},{"symbol":"NFLX","nameCN":"Netflix","changeRate":0.011299,"change":0.87,"latestPrice":77.87,"close":77.87,"volume":13968739,"market":"US","high":78.18,"low":76.4,"preClose":77,"open":76.61,"turnoverRate":0.00331,"peRate":32.544727,"amplitude":0.023117,"marketValue":329960368485.8001,"askSize":96,"bidSize":35,"askPrice":77.87,"bidPrice":77.86,"week52High":134.115,"week52Low":75.23,"changeRate5Day":0.026496,"changeRate20Day":-0.067872,"changeRate60Day":-0.253475,"changeRateWTD":0.013009,"changeRateMTD":-0.067313,"changeRateQTD":-0.169475,"changeRateYTD":-0.169475,"amount":1081376727.419167,"eps":2.392707,"lyrEps":2.028229,"lyrPeRate":38.393101,"pbRate":12.397307,"volumeRatio":0.695201,"committee":-0.586777,"roa":0.152509,"roe":0.427624,"changeRate5Min":0.000707,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":328603165247.5,"shortable":3,"shares":4237323340,"floatShares":4219894250,"preHourTrading":{"tag":"盘前","latestPrice":76.5404,"preClose":77,"latestTime":"09:29 EST","volume":166594,"amount":12816364.62762,"timestamp":1771597793536,"change":-0.4595999999999947,"changeRate":-0.0059688311688311},"postHourTrading":{"tag":"盘后","latestPrice":77.1799,"preClose":77,"latestTime":"19:59 EST","volume":1147714,"amount":88388603.9039,"timestamp":1771549199458,"change":0.1799000000000035,"changeRate":0.002336363636363682},"overnightTrading":{"tag":"夜盘","latestPrice":77.22000122070312,"preClose":77,"latestTime":"20260220 04:00 EST","volume":46472,"amount":3591738,"timestamp":1771578002402,"change":0.220001220703125,"changeRate":0.002857158710430195},"impliedVol":0.4206,"impliedVolPercentile":0.7251},{"symbol":"CNP","nameCN":"CenterPoint","changeRate":0.01114,"change":0.475,"latestPrice":43.115,"close":43.115,"volume":3278672,"market":"US","high":43.2,"low":42.6305,"preClose":42.64,"open":42.98,"turnoverRate":0.005049,"peRate":27.282708,"amplitude":0.013356,"marketValue":28148415590.395,"askSize":334,"bidSize":156,"askPrice":43.12,"bidPrice":43.11,"week52High":43.2,"week52Low":33.24,"changeRate5Day":0.034926,"changeRate20Day":0.10921,"changeRate60Day":0.089863,"changeRateWTD":0.013993,"changeRateMTD":0.086294,"changeRateQTD":0.124544,"changeRateYTD":0.124544,"amount":140926826.486389,"eps":1.580305,"lyrEps":1.584357,"lyrPeRate":27.212932,"pbRate":2.550831,"volumeRatio":0.948234,"committee":-0.363265,"roa":0.02901,"roe":0.096059,"changeRate5Min":-0.000927,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.89,"divideRate":0.020642,"floatMarketCap":27998953864.350002,"shortable":3,"shares":652868273,"floatShares":649401690,"preHourTrading":{"tag":"盘前","latestPrice":42.64,"preClose":42.64,"latestTime":"08:02 EST","volume":39,"amount":1666.350075,"timestamp":1771592542402,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":42.63,"preClose":42.64,"latestTime":"19:46 EST","volume":392569,"amount":16740626.85,"timestamp":1771548383826,"change":-0.00999999999999801,"changeRate":-0.00023452157598494394},"overnightTrading":{"tag":"夜盘","latestPrice":42.63999938964844,"preClose":42.63999938964844,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.2094,"impliedVolPercentile":0.2948},{"symbol":"IEMG","nameCN":"iShares Core MSCI Emerging Markets ETF","changeRate":0.011077,"change":0.83,"latestPrice":75.76,"close":75.76,"volume":14209594,"market":"US","high":76.175,"low":74.78,"preClose":74.93,"open":74.79,"turnoverRate":0.007348,"peRate":10.888712,"amplitude":0.018617,"marketValue":146504688000,"askSize":1610,"bidSize":4900,"askPrice":75.76,"bidPrice":75.75,"week52High":76.175,"week52Low":47.29,"changeRate5Day":0.014869,"changeRate20Day":0.052807,"changeRate60Day":0.15523,"changeRateWTD":0.010538,"changeRateMTD":0.044101,"changeRateQTD":0.127046,"changeRateYTD":0.127046,"amount":1069321817.375427,"eps":6.957664,"lyrEps":6.957664,"lyrPeRate":10.888712,"pbRate":1.444877,"volumeRatio":1.856826,"committee":0.474654,"roa":0.014704,"roe":0.156645,"changeRate5Min":0.000991,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.872213,"divideRate":0.024712,"floatMarketCap":146504688000,"shortable":3,"shares":1933800000,"floatShares":1933800000,"preHourTrading":{"tag":"盘前","latestPrice":74.81,"preClose":74.93,"latestTime":"09:29 EST","volume":2124,"amount":159143.63112,"timestamp":1771597748869,"change":-0.12000000000000455,"changeRate":-0.0016014947284132461},"postHourTrading":{"tag":"盘后","latestPrice":75.12,"preClose":74.93,"latestTime":"19:59 EST","volume":105333,"amount":7893036.3058,"timestamp":1771549174189,"change":0.18999999999999773,"changeRate":0.00253569998665418},"overnightTrading":{"tag":"夜盘","latestPrice":75.11000061035156,"preClose":74.93000030517578,"latestTime":"20260220 04:00 EST","volume":375,"amount":28184,"timestamp":1771578002394,"change":0.18000030517578125,"changeRate":0.0024022461556475897},"impliedVol":0.2067,"impliedVolPercentile":0.9562},{"symbol":"HST","nameCN":"Host","changeRate":0.010972,"change":0.2202,"latestPrice":20.2902,"close":20.2902,"volume":4953998,"market":"US","high":20.45,"low":19.93,"preClose":20.07,"open":20.02,"turnoverRate":0.007726,"peRate":18.445636,"amplitude":0.025909,"marketValue":13953357107.3862,"askSize":411,"bidSize":1284,"askPrice":20.3,"bidPrice":20.29,"week52High":21,"week52Low":12.22,"changeRate5Day":0.038393,"changeRate20Day":0.078692,"changeRate60Day":0.164765,"changeRateWTD":0.020121,"changeRateMTD":0.094992,"changeRateQTD":0.144399,"changeRateYTD":0.144399,"amount":100169477.09631,"eps":1.1,"lyrEps":1.1,"lyrPeRate":18.445636,"pbRate":2.127685,"volumeRatio":0.975488,"committee":0.515044,"roa":0.039803,"roe":0.114886,"changeRate5Min":0.000256,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.039428,"floatMarketCap":13010984652.544199,"shortable":3,"shares":687689481,"floatShares":641244771,"preHourTrading":{"tag":"盘前","latestPrice":20.07,"preClose":20.07,"latestTime":"09:26 EST","volume":3,"amount":60.21,"timestamp":1771597580279,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":20.2,"preClose":20.07,"latestTime":"18:57 EST","volume":232097,"amount":4658189.84,"timestamp":1771545431122,"change":0.129999999999999,"changeRate":0.006477329347284454},"overnightTrading":{"tag":"夜盘","latestPrice":20.670000076293945,"preClose":20.06999969482422,"latestTime":"20260220 04:00 EST","volume":23,"amount":476,"timestamp":1771578002407,"change":0.6000003814697266,"changeRate":0.0298953856797745},"impliedVol":0.2917,"impliedVolPercentile":0.498}]}}}