US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

1,844.87

-5.0148-0.27%

Number of Gainers:416

Number of Losers:590

Number of Flat:26

PE:- -

High:1,850.00

Open:1,850.00

Low:1,837.46

Close:1,849.88

Volume:5.49B

Turnover:639.99B

Market Cap:86.48T

Float Cap:80.82T

Loading ...

Constituent

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

Verizon US VZ	48.64	+1.23%	+0.5900	26.53M	1.29B	205.09B
Fortinet US FTNT	81.67	+1.21%	+0.9800	4.58M	372.51M	60.73B
ARK Innovation ETF US ARKK	72.24	+1.19%	+0.8500	7.35M	526.25M	6.43B
Vulcan Materials US VMC	302.85	+1.17%	+3.49	1.44M	432.96M	40.02B
Beam Therapeutics, Inc. US BEAM	27.88	+1.16%	+0.3200	1.18M	32.29M	2.83B
CANADIAN PAC KANS CITY LTD US CP	84.7	+1.16%	+0.9700	2.06M	173.84M	76.30B
Coinbase Global, Inc. US COIN	165.94	+1.15%	+1.89	8.00M	1.31B	43.82B
NiSource US NI	45.82	+1.15%	+0.5200	2.87M	131.37M	21.87B
Dominion Resources US D	65.46	+1.14%	+0.7400	6.90M	449.67M	55.90B
Caterpillar US CAT	760.53	+1.14%	+8.56	2.91M	2.20B	355.91B
Star Bulk Carriers US SBLK	24.99	+1.13%	+0.2800	1.37M	34.16M	2.85B
TransDigm US TDG	1330.13	+1.13%	+14.80	235.38K	312.66M	74.91B
Take-Two US TTWO	201.37	+1.12%	+2.24	2.14M	432.96M	37.21B
Rollins US ROL	60.92	+1.11%	+0.6700	2.95M	179.77M	29.31B
Utilities Select Sector SPDR Fund US XLU	46.11	+1.10%	+0.5000	24.17M	1.11B	23.49B
BXP Inc US BXP	62.22	+1.09%	+0.6700	2.46M	151.93M	9.86B
Procter & Gamble US PG	158.56	+1.08%	+1.70	10.72M	1.70B	368.49B
Live Nation Entertainment US LYV	157.46	+1.08%	+1.68	3.76M	591.43M	36.96B
MP Materials Corp. US MP	58.56	+1.07%	+0.6200	3.14M	181.82M	10.38B
TripAdvisor US TRIP	10.57	+1.05%	+0.1100	2.70M	28.22M	1.21B

1 ...6 7 8 9 10 ...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=8"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":1844.8682,"timestamp":1771534799999,"preClose":1849.8829,"halted":0,"volume":5489821035,"delay":0,"changeRate":-0.002711,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-5.014771,"latestTime":"02-19 16:00:00 EST","open":1850.0005,"high":1850.0005,"low":1837.4644,"amount":639994346561.0789,"amplitude":0.006777,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1771578000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.026648,"peRate":28.036883,"turnoverRate":0.009472,"increases":416,"decrements":589,"flats":17,"marketCap":86478718114533,"floatMarketCap":80820344191813},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1850.0005,"amplitude":0.006777,"preClose":1849.8829,"low":1837.4644,"pbRate":"5.026648","latestPrice":1844.8682,"volume":5489821035,"delay":0,"open":1850.0005,"prevYearClose":1827.5802,"prevWeekClose":1839.2717,"prevMonthClose":1866.3958,"prevQuarterClose":1827.5802,"fiveDayClose":1866.6694,"twentyDayClose":1850.1212,"sixtyDayClose":1738.6537,"secType":"PLATE","market":"US","turnoverRate":0.009472,"peRate":28.036883,"marketCap":86478718114533,"floatMarketCap":80820344191813,"timestamp":1771534799999,"nameCN":"ETF & Stock Investment"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":416,"down":590,"flat":26},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:7,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"VZ","nameCN":"Verizon","changeRate":0.012279,"change":0.59,"latestPrice":48.64,"close":48.64,"volume":26530555,"market":"US","high":49.15,"low":48.49,"preClose":48.05,"open":48.89,"turnoverRate":0.006301,"peRate":11.980296,"amplitude":0.013736,"marketValue":205086935784.96,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":50.24,"week52Low":10.5999,"changeRate5Day":-0.006739,"changeRate20Day":0.239551,"changeRate60Day":0.193327,"changeRateWTD":-0.007549,"changeRateMTD":0.092543,"changeRateQTD":0.194206,"changeRateYTD":0.194206,"amount":1293872509.342747,"eps":4.06,"lyrEps":4.06389,"lyrPeRate":11.968828,"pbRate":1.963306,"volumeRatio":0.695579,"roa":0.046356,"roe":0.170689,"changeRate5Min":0.001751,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.735,"divideRate":0.056229,"floatMarketCap":204788340661.76,"shortable":3,"shares":4216425489,"floatShares":4210286609,"hourTrading":{"tag":"盘后","latestPrice":48.64,"preClose":48.64,"latestTime":"19:59 EST","volume":4562527,"amount":221920844.3374,"timestamp":1771549170829,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":48.77,"preClose":48.05,"latestTime":"09:29 EST","volume":44411,"amount":2148081.595763,"timestamp":1771511397093,"change":0.720000000000006,"changeRate":0.014984391259105225},"postHourTrading":{"tag":"盘后","latestPrice":48.64,"preClose":48.64,"latestTime":"19:59 EST","volume":4562527,"amount":221920844.3374,"timestamp":1771549170829,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":48.62,"preClose":48.64,"latestTime":"20260220 01:05 EST","volume":2935,"amount":142695.44425,"timestamp":1771567546991,"change":-0.020000000000003126,"changeRate":-0.00041118421052638006},"impliedVol":0.2483,"impliedVolPercentile":0.8287},{"symbol":"FTNT","nameCN":"Fortinet","changeRate":0.012145,"change":0.98,"latestPrice":81.67,"close":81.67,"volume":4584064,"market":"US","high":81.77,"low":80.24,"preClose":80.69,"open":81.005,"turnoverRate":0.007063,"peRate":33.611641,"amplitude":0.018961,"marketValue":60733740490.34,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":114.63,"week52Low":70.12,"changeRate5Day":-0.07003,"changeRate20Day":0.078152,"changeRate60Day":0.046515,"changeRateWTD":-0.045465,"changeRateMTD":0.005046,"changeRateQTD":0.02846,"changeRateYTD":0.02846,"amount":372508045.15918,"eps":2.429813,"lyrEps":2.42,"lyrPeRate":33.747934,"pbRate":49.07777,"volumeRatio":0.64025,"roa":0.128663,"roe":1.357155,"changeRate5Min":0.000184,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":53009009593.07,"shortable":3,"shares":743648102,"floatShares":649063421,"hourTrading":{"tag":"盘后","latestPrice":81.8754,"preClose":81.67,"latestTime":"19:55 EST","volume":503899,"amount":41153556.7852,"timestamp":1771548940878,"change":0.20539999999999736,"changeRate":0.0025149993877800585},"preHourTrading":{"tag":"盘前","latestPrice":81.03,"preClose":80.69,"latestTime":"09:28 EST","volume":13401,"amount":1081718.66925,"timestamp":1771511285073,"change":0.3400000000000034,"changeRate":0.004213657206593177},"postHourTrading":{"tag":"盘后","latestPrice":81.8754,"preClose":81.67,"latestTime":"19:55 EST","volume":503899,"amount":41153556.7852,"timestamp":1771548940878,"change":0.20539999999999736,"changeRate":0.0025149993877800585},"overnightTrading":{"tag":"夜盘","latestPrice":81.6500015258789,"preClose":81.66999816894531,"latestTime":"20260220 00:49 EST","volume":311,"amount":25365,"timestamp":1771566568559,"change":-0.01999664306640625,"changeRate":-0.00024484686561447594},"impliedVol":0.3929,"impliedVolPercentile":0.4462},{"symbol":"ARKK","nameCN":"ARK Innovation ETF","changeRate":0.011906,"change":0.85,"latestPrice":72.24,"close":72.24,"volume":7354832,"market":"US","high":72.28,"low":70.62,"preClose":71.39,"open":71.1,"turnoverRate":0.083199,"peRate":0,"amplitude":0.023253,"marketValue":6425748000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":92.65,"week52Low":38.5686,"changeRate5Day":0.019331,"changeRate20Day":-0.100262,"changeRate60Day":0.006829,"changeRateWTD":0.028327,"changeRateMTD":-0.035128,"changeRateQTD":-0.060842,"changeRateYTD":-0.060842,"amount":526248913.499023,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.613602,"roa":0,"roe":0,"changeRate5Min":0.00097,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6386016000,"shortable":3,"shares":88950000,"floatShares":88400000,"hourTrading":{"tag":"盘后","latestPrice":72.21,"preClose":72.24,"latestTime":"19:59 EST","volume":68710,"amount":4956292.0474,"timestamp":1771549167272,"change":-0.030000000000001137,"changeRate":-0.00041528239202659386},"preHourTrading":{"tag":"盘前","latestPrice":71.01,"preClose":71.39,"latestTime":"09:27 EST","volume":18991,"amount":1350386.58006,"timestamp":1771511255012,"change":-0.37999999999999545,"changeRate":-0.005322874352150097},"postHourTrading":{"tag":"盘后","latestPrice":72.21,"preClose":72.24,"latestTime":"19:59 EST","volume":68710,"amount":4956292.0474,"timestamp":1771549167272,"change":-0.030000000000001137,"changeRate":-0.00041528239202659386},"overnightTrading":{"tag":"夜盘","latestPrice":72.2300033569336,"preClose":72.23999786376953,"latestTime":"20260220 01:00 EST","volume":2773,"amount":200160.43643,"timestamp":1771567257775,"change":-0.0099945068359375,"changeRate":-0.00013835142762303482},"impliedVol":0.4652,"impliedVolPercentile":0.6175},{"symbol":"VMC","nameCN":"Vulcan Materials","changeRate":0.011658,"change":3.49,"latestPrice":302.85,"close":302.85,"volume":1437195,"market":"US","high":304,"low":297.08,"preClose":299.36,"open":298.29,"turnoverRate":0.010903,"peRate":37.314776,"amplitude":0.023116,"marketValue":40015844579.25,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":331.09,"week52Low":215.08,"changeRate5Day":-0.052943,"changeRate20Day":0.012842,"changeRate60Day":0.059027,"changeRateWTD":-0.075691,"changeRateMTD":0.007686,"changeRateQTD":0.061812,"changeRateYTD":0.061812,"amount":432963195.5159,"eps":8.116088,"lyrEps":8.116088,"lyrPeRate":37.314775,"pbRate":4.693886,"volumeRatio":0.918133,"roa":0.057949,"roe":0.129719,"changeRate5Min":-0.000297,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.96,"divideRate":0.006472,"floatMarketCap":39919344455.25,"shortable":3,"shares":132130905,"floatShares":131812265,"hourTrading":{"tag":"盘后","latestPrice":302.6903,"preClose":302.85,"latestTime":"19:00 EST","volume":16779,"amount":5081431.6827,"timestamp":1771545641735,"change":-0.15970000000004347,"changeRate":-0.0005273237576359368},"preHourTrading":{"tag":"盘前","latestPrice":296.75,"preClose":299.36,"latestTime":"09:22 EST","volume":64,"amount":18996.96896,"timestamp":1771510968063,"change":-2.6100000000000136,"changeRate":-0.008718599679315918},"postHourTrading":{"tag":"盘后","latestPrice":302.6903,"preClose":302.85,"latestTime":"19:00 EST","volume":16779,"amount":5081431.6827,"timestamp":1771545641735,"change":-0.15970000000004347,"changeRate":-0.0005273237576359368},"overnightTrading":{"tag":"夜盘","latestPrice":302.8500061035156,"preClose":302.8500061035156,"latestTime":"20260220 01:04 EST","volume":0,"amount":0,"timestamp":1771567474304,"change":0,"changeRate":0},"impliedVol":0.2721,"impliedVolPercentile":0.4263},{"symbol":"BEAM","nameCN":"Beam Therapeutics, Inc.","changeRate":0.011611,"change":0.32,"latestPrice":27.88,"close":27.88,"volume":1180328,"market":"US","high":27.91,"low":26.75,"preClose":27.56,"open":27.42,"turnoverRate":0.013123,"peRate":0,"amplitude":0.04209,"marketValue":2829121438.72,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":36.44,"week52Low":13.525,"changeRate5Day":0.07272,"changeRate20Day":-0.104113,"changeRate60Day":0.353398,"changeRateWTD":-0.001433,"changeRateMTD":0.009413,"changeRateQTD":0.005772,"changeRateYTD":0.005772,"amount":32287813.365967,"eps":-4.419301,"lyrEps":-4.576943,"lyrPeRate":0,"pbRate":2.928691,"volumeRatio":0.747878,"roa":-0.23479,"roe":-0.471904,"changeRate5Min":0.000897,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2507605264,"shortable":3,"shares":101474944,"floatShares":89942800,"hourTrading":{"tag":"盘后","latestPrice":27.954,"preClose":27.88,"latestTime":"19:51 EST","volume":7763,"amount":216412.1852,"timestamp":1771548715906,"change":0.07400000000000162,"changeRate":0.0026542324246772464},"preHourTrading":{"tag":"盘前","latestPrice":27.4,"preClose":27.56,"latestTime":"09:26 EST","volume":672,"amount":18429.763296,"timestamp":1771511190001,"change":-0.16000000000000014,"changeRate":-0.005805515239477509},"postHourTrading":{"tag":"盘后","latestPrice":27.954,"preClose":27.88,"latestTime":"19:51 EST","volume":7763,"amount":216412.1852,"timestamp":1771548715906,"change":0.07400000000000162,"changeRate":0.0026542324246772464},"overnightTrading":{"tag":"夜盘","latestPrice":27.739999771118164,"preClose":27.8799991607666,"latestTime":"20260220 00:45 EST","volume":11,"amount":306,"timestamp":1771566323108,"change":-0.1399993896484375,"changeRate":-0.005021499062505281},"impliedVol":0.9406,"impliedVolPercentile":0.8924},{"symbol":"CP","nameCN":"CANADIAN PAC KANS CITY LTD","changeRate":0.011585,"change":0.97,"latestPrice":84.7,"close":84.7,"volume":2059199,"market":"US","high":84.76,"low":83,"preClose":83.73,"open":83.24,"turnoverRate":0.002384,"peRate":25.7503,"amplitude":0.02102,"marketValue":76300406705.6,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":85.15,"week52Low":66.49,"changeRate5Day":0.010378,"changeRate20Day":0.176552,"changeRate60Day":0.229675,"changeRateWTD":0.010981,"changeRateMTD":0.13936,"changeRateQTD":0.150346,"changeRateYTD":0.150346,"amount":173838659.829964,"eps":3.289282,"lyrEps":3.296396,"lyrPeRate":25.694728,"pbRate":1.663152,"volumeRatio":0.63676,"roa":0.043871,"roe":0.086444,"changeRate5Min":0.001419,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.874,"divideRate":0.010319,"floatMarketCap":73161118515.1,"shortable":3,"shares":900831248,"floatShares":863767633,"hourTrading":{"tag":"盘后","latestPrice":84.7,"preClose":84.7,"latestTime":"19:48 EST","volume":394835,"amount":33442595.203438,"timestamp":1771548522059,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":84.3,"preClose":83.73,"latestTime":"08:06 EST","volume":23,"amount":1946.28001,"timestamp":1771506375308,"change":0.5699999999999932,"changeRate":0.006807595843783508},"postHourTrading":{"tag":"盘后","latestPrice":84.7,"preClose":84.7,"latestTime":"19:48 EST","volume":394835,"amount":33442595.203438,"timestamp":1771548522059,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":84.69999694824219,"preClose":84.69999694824219,"latestTime":"20260220 01:04 EST","volume":0,"amount":0,"timestamp":1771567474298,"change":0,"changeRate":0},"impliedVol":0.247,"impliedVolPercentile":0.4622},{"symbol":"COIN","nameCN":"Coinbase Global, Inc.","changeRate":0.011521,"change":1.89,"latestPrice":165.94,"close":165.94,"volume":8001662,"market":"US","high":167.58,"low":161.12,"preClose":164.05,"open":162.42,"turnoverRate":0.035563,"peRate":37.312259,"amplitude":0.039378,"marketValue":43820633543.86,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":444.645,"week52Low":139.36,"changeRate5Day":0.083159,"changeRate20Day":-0.268761,"changeRate60Day":-0.303242,"changeRateWTD":0.009859,"changeRateMTD":-0.147889,"changeRateQTD":-0.266207,"changeRateYTD":-0.266207,"amount":1314431829.970062,"eps":4.447332,"lyrEps":4.447332,"lyrPeRate":37.312258,"pbRate":2.962243,"volumeRatio":0.412955,"roa":0.035496,"roe":0.100545,"changeRate5Min":-0.001444,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":37336500000,"shortable":3,"shares":264075169,"floatShares":225000000,"hourTrading":{"tag":"盘后","latestPrice":165.9,"preClose":165.94,"latestTime":"19:59 EST","volume":255714,"amount":42421511.4223,"timestamp":1771549198638,"change":-0.03999999999999204,"changeRate":-0.00024105098228270486},"preHourTrading":{"tag":"盘前","latestPrice":162.51,"preClose":164.05,"latestTime":"09:29 EST","volume":81502,"amount":13357419.01638,"timestamp":1771511399200,"change":-1.5400000000000205,"changeRate":-0.009387381895763611},"postHourTrading":{"tag":"盘后","latestPrice":165.9,"preClose":165.94,"latestTime":"19:59 EST","volume":255714,"amount":42421511.4223,"timestamp":1771549198638,"change":-0.03999999999999204,"changeRate":-0.00024105098228270486},"overnightTrading":{"tag":"夜盘","latestPrice":167.56,"preClose":165.94,"latestTime":"20260220 01:05 EST","volume":19423,"amount":3232061.78432,"timestamp":1771567539674,"change":1.6200000000000045,"changeRate":0.009762564782451516},"impliedVol":0.7454,"impliedVolPercentile":0.761},{"symbol":"NI","nameCN":"NiSource","changeRate":0.011479,"change":0.52,"latestPrice":45.82,"close":45.82,"volume":2873080,"market":"US","high":45.855,"low":45.3,"preClose":45.3,"open":45.3,"turnoverRate":0.006124,"peRate":23.497435,"amplitude":0.012252,"marketValue":21865099138.78,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":47.0487,"week52Low":35.64,"changeRate5Day":0.025974,"changeRate20Day":0.046358,"changeRate60Day":0.08066,"changeRateWTD":-0.011648,"changeRateMTD":0.034545,"changeRateQTD":0.097222,"changeRateYTD":0.097222,"amount":131368520.795441,"eps":1.95,"lyrEps":1.95,"lyrPeRate":23.497436,"pbRate":2.313743,"volumeRatio":0.522628,"roa":0.033684,"roe":0.090701,"changeRate5Min":0.001092,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.14,"divideRate":0.02488,"floatMarketCap":21496060139.32,"shortable":3,"shares":477195529,"floatShares":469141426,"hourTrading":{"tag":"盘后","latestPrice":46.1297,"preClose":45.82,"latestTime":"19:46 EST","volume":157320,"amount":7208431.627,"timestamp":1771548386780,"change":0.3096999999999994,"changeRate":0.0067590571802706115},"preHourTrading":{"tag":"盘前","latestPrice":45.3,"preClose":45.3,"latestTime":"08:05 EST","volume":5,"amount":225.2685,"timestamp":1771506308387,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":46.1297,"preClose":45.82,"latestTime":"19:46 EST","volume":157320,"amount":7208431.627,"timestamp":1771548386780,"change":0.3096999999999994,"changeRate":0.0067590571802706115},"overnightTrading":{"tag":"夜盘","latestPrice":45.81999969482422,"preClose":45.81999969482422,"latestTime":"20260220 01:04 EST","volume":0,"amount":0,"timestamp":1771567474300,"change":0,"changeRate":0},"impliedVol":0.2803,"impliedVolPercentile":0.3785},{"symbol":"D","nameCN":"Dominion Resources","changeRate":0.011434,"change":0.74,"latestPrice":65.46,"close":65.46,"volume":6897798,"market":"US","high":65.55,"low":64.57,"preClose":64.72,"open":64.97,"turnoverRate":0.0081,"peRate":21.359608,"amplitude":0.015142,"marketValue":55897163112.42,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":67.5699,"week52Low":48.07,"changeRate5Day":0.012529,"changeRate20Day":0.074524,"changeRate60Day":0.076114,"changeRateWTD":-0.015787,"changeRateMTD":0.087918,"changeRateQTD":0.117256,"changeRateYTD":0.117256,"amount":449671152.281891,"eps":3.064663,"lyrEps":2.438036,"lyrPeRate":26.84948,"pbRate":2.093527,"volumeRatio":1.107477,"roa":0.029787,"roe":0.092039,"changeRate5Min":-0.000229,"earningDate":1771776000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.669,"divideRate":0.040773,"floatMarketCap":55741480510.85999,"shortable":3,"shares":853913277,"floatShares":851534991,"hourTrading":{"tag":"盘后","latestPrice":65.46,"preClose":65.46,"latestTime":"19:57 EST","volume":155193,"amount":10159077.7175,"timestamp":1771549078764,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":64.75,"preClose":64.72,"latestTime":"09:29 EST","volume":551,"amount":35669.489716,"timestamp":1771511399108,"change":0.030000000000001137,"changeRate":0.00046353522867739706},"postHourTrading":{"tag":"盘后","latestPrice":65.46,"preClose":65.46,"latestTime":"19:57 EST","volume":155193,"amount":10159077.7175,"timestamp":1771549078764,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":65.02999877929688,"preClose":65.45999908447266,"latestTime":"20260220 00:56 EST","volume":36,"amount":2360,"timestamp":1771566973466,"change":-0.43000030517578125,"changeRate":-0.006568901790250389},"impliedVol":0.2629,"impliedVolPercentile":0.8207},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":0.011383,"change":8.56,"latestPrice":760.53,"close":760.53,"volume":2908016,"market":"US","high":762,"low":744.15,"preClose":751.97,"open":752,"turnoverRate":0.006227,"peRate":40.432218,"amplitude":0.023738,"marketValue":355912522145.88,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":789.81,"week52Low":267.3,"changeRate5Day":-0.018671,"changeRate20Day":0.178422,"changeRate60Day":0.392581,"changeRateWTD":-0.017657,"changeRateMTD":0.156946,"changeRateQTD":0.327579,"changeRateYTD":0.327579,"amount":2198951746.654297,"eps":18.809999,"lyrEps":18.902127,"lyrPeRate":40.235154,"pbRate":16.695399,"volumeRatio":0.804809,"roa":0.078911,"roe":0.435264,"changeRate5Min":0.001643,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.94,"divideRate":0.00781,"floatMarketCap":355142769198.57,"shortable":3,"shares":467979596,"floatShares":466967469,"hourTrading":{"tag":"盘后","latestPrice":760,"preClose":760.53,"latestTime":"19:59 EST","volume":49143,"amount":37372137.7552,"timestamp":1771549192506,"change":-0.5299999999999727,"changeRate":-0.000696882437247673},"preHourTrading":{"tag":"盘前","latestPrice":753.6793,"preClose":751.97,"latestTime":"09:27 EST","volume":8305,"amount":6246717.037,"timestamp":1771511234508,"change":1.7092999999999847,"changeRate":0.002273096001170239},"postHourTrading":{"tag":"盘后","latestPrice":760,"preClose":760.53,"latestTime":"19:59 EST","volume":49143,"amount":37372137.7552,"timestamp":1771549192506,"change":-0.5299999999999727,"changeRate":-0.000696882437247673},"overnightTrading":{"tag":"夜盘","latestPrice":762.68,"preClose":760.53,"latestTime":"20260220 01:05 EST","volume":510,"amount":388145.13899999997,"timestamp":1771567510330,"change":2.1499999999999773,"changeRate":0.002826975924684072},"impliedVol":0.4001,"impliedVolPercentile":0.8526},{"symbol":"SBLK","nameCN":"Star Bulk Carriers","changeRate":0.011331,"change":0.28,"latestPrice":24.99,"close":24.99,"volume":1369031,"market":"US","high":25.2,"low":24.57,"preClose":24.71,"open":24.66,"turnoverRate":0.016067,"peRate":47.591389,"amplitude":0.025496,"marketValue":2848859975.01,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":25.2,"week52Low":12.06,"changeRate5Day":0.042553,"changeRate20Day":0.173791,"changeRate60Day":0.329963,"changeRateWTD":0.05,"changeRateMTD":0.088889,"changeRateQTD":0.300208,"changeRateYTD":0.300208,"amount":34155661.147726,"eps":0.525095,"lyrEps":2.799999,"lyrPeRate":8.925003,"pbRate":1.179449,"volumeRatio":1.285122,"roa":0.018146,"roe":0.02495,"changeRate5Min":0.000601,"earningDate":1771948800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3,"divideRate":0.012005,"floatMarketCap":2129349469.38,"shortable":3,"shares":113999999,"floatShares":85208062,"hourTrading":{"tag":"盘后","latestPrice":25.06,"preClose":24.99,"latestTime":"19:29 EST","volume":111001,"amount":2773990.817,"timestamp":1771547378052,"change":0.07000000000000028,"changeRate":0.0028011204481792834},"preHourTrading":{"tag":"盘前","latestPrice":24.5,"preClose":24.71,"latestTime":"09:27 EST","volume":530,"amount":13035.53974,"timestamp":1771511230120,"change":-0.21000000000000085,"changeRate":-0.008498583569405133},"postHourTrading":{"tag":"盘后","latestPrice":25.06,"preClose":24.99,"latestTime":"19:29 EST","volume":111001,"amount":2773990.817,"timestamp":1771547378052,"change":0.07000000000000028,"changeRate":0.0028011204481792834},"overnightTrading":{"tag":"夜盘","latestPrice":25.010000228881836,"preClose":24.989999771118164,"latestTime":"20260220 00:14 EST","volume":13,"amount":325,"timestamp":1771564478033,"change":0.020000457763671875,"changeRate":0.0008003384532554946},"impliedVol":0.4191,"impliedVolPercentile":0.8247},{"symbol":"TDG","nameCN":"TransDigm","changeRate":0.011252,"change":14.8,"latestPrice":1330.13,"close":1330.13,"volume":235382,"market":"US","high":1340,"low":1307.96,"preClose":1315.33,"open":1312.62,"turnoverRate":0.004197,"peRate":42.821631,"amplitude":0.024359,"marketValue":74911038135.92,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":1623.825,"week52Low":1183.6,"changeRate5Day":0.002971,"changeRate20Day":-0.082656,"changeRate60Day":0.001702,"changeRateWTD":0.033777,"changeRateMTD":-0.068236,"changeRateQTD":0.000211,"changeRateYTD":0.000211,"amount":312659330.017822,"eps":31.062105,"lyrEps":32.061855,"lyrPeRate":41.486371,"pbRate":-8.081018,"volumeRatio":0.662155,"roa":0.117815,"roe":-0.065234,"changeRate5Min":0.00313,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":74590108359.91,"shortable":3,"shares":56318584,"floatShares":56077307,"hourTrading":{"tag":"盘后","latestPrice":1334.25,"preClose":1330.13,"latestTime":"18:02 EST","volume":3852,"amount":5123730.7536,"timestamp":1771542166809,"change":4.119999999999891,"changeRate":0.0030974416034522116},"preHourTrading":{"tag":"盘前","latestPrice":1297.48,"preClose":1315.33,"latestTime":"09:25 EST","volume":5,"amount":6558.44,"timestamp":1771511112199,"change":-17.84999999999991,"changeRate":-0.013570738902024518},"postHourTrading":{"tag":"盘后","latestPrice":1334.25,"preClose":1330.13,"latestTime":"18:02 EST","volume":3852,"amount":5123730.7536,"timestamp":1771542166809,"change":4.119999999999891,"changeRate":0.0030974416034522116},"overnightTrading":{"tag":"夜盘","latestPrice":1330.1300048828125,"preClose":1330.1300048828125,"latestTime":"20260220 01:04 EST","volume":0,"amount":0,"timestamp":1771567474291,"change":0,"changeRate":0},"impliedVol":0.2666,"impliedVolPercentile":0.5219},{"symbol":"TTWO","nameCN":"Take-Two","changeRate":0.011249,"change":2.24,"latestPrice":201.37,"close":201.37,"volume":2139913,"market":"US","high":204.5975,"low":198.75,"preClose":199.13,"open":199.03,"turnoverRate":0.012442,"peRate":0,"amplitude":0.029365,"marketValue":37208913399.84,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":264.785,"week52Low":188.56,"changeRate5Day":-0.01236,"changeRate20Day":-0.154724,"changeRate60Day":-0.144453,"changeRateWTD":0.039758,"changeRateMTD":-0.085928,"changeRateQTD":-0.213491,"changeRateYTD":-0.213491,"amount":432960666.655396,"eps":-21.813,"lyrEps":-25.579097,"lyrPeRate":0,"pbRate":10.6445,"volumeRatio":0.673107,"roa":-0.002484,"roe":-0.862169,"changeRate5Min":0.000875,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":34633605760.26,"shortable":3,"shares":184778832,"floatShares":171989898,"hourTrading":{"tag":"盘后","latestPrice":201.99,"preClose":201.37,"latestTime":"19:54 EST","volume":71489,"amount":14396119.0693,"timestamp":1771548848757,"change":0.6200000000000045,"changeRate":0.0030789094701296348},"preHourTrading":{"tag":"盘前","latestPrice":199.77,"preClose":199.13,"latestTime":"09:29 EST","volume":2161,"amount":431056.85261,"timestamp":1771511385671,"change":0.6400000000000148,"changeRate":0.0032139808165520755},"postHourTrading":{"tag":"盘后","latestPrice":201.99,"preClose":201.37,"latestTime":"19:54 EST","volume":71489,"amount":14396119.0693,"timestamp":1771548848757,"change":0.6200000000000045,"changeRate":0.0030789094701296348},"overnightTrading":{"tag":"夜盘","latestPrice":202.15,"preClose":201.37,"latestTime":"20260220 01:05 EST","volume":621,"amount":125380,"timestamp":1771567513392,"change":0.7800000000000011,"changeRate":0.003873466752743711},"impliedVol":0.4347,"impliedVolPercentile":0.8008},{"symbol":"ROL","nameCN":"Rollins","changeRate":0.01112,"change":0.67,"latestPrice":60.92,"close":60.92,"volume":2954318,"market":"US","high":61.29,"low":60.34,"preClose":60.25,"open":60.5,"turnoverRate":0.010025,"peRate":55.992804,"amplitude":0.015768,"marketValue":29311691749.68,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":66.14,"week52Low":49.728,"changeRate5Day":-0.071341,"changeRate20Day":-0.037599,"changeRate60Day":0.021633,"changeRateWTD":0.049259,"changeRateMTD":-0.038207,"changeRateQTD":0.014995,"changeRateYTD":0.014995,"amount":179773694.35968,"eps":1.087997,"lyrEps":1.087997,"lyrPeRate":55.992801,"pbRate":21.328126,"volumeRatio":0.384288,"roa":0.152944,"roe":0.389443,"changeRate5Min":0.000082,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6775,"divideRate":0.011121,"floatMarketCap":17953158785.32,"shortable":3,"shares":481150554,"floatShares":294700571,"hourTrading":{"tag":"盘后","latestPrice":60.92,"preClose":60.92,"latestTime":"18:02 EST","volume":150490,"amount":9167856.15,"timestamp":1771542166497,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":60.09,"preClose":60.25,"latestTime":"09:13 EST","volume":69,"amount":4164.750024,"timestamp":1771510414591,"change":-0.1599999999999966,"changeRate":-0.002655601659750981},"postHourTrading":{"tag":"盘后","latestPrice":60.92,"preClose":60.92,"latestTime":"18:02 EST","volume":150490,"amount":9167856.15,"timestamp":1771542166497,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":60.91999816894531,"preClose":60.91999816894531,"latestTime":"20260220 01:04 EST","volume":0,"amount":0,"timestamp":1771567474342,"change":0,"changeRate":0},"impliedVol":0.3061,"impliedVolPercentile":0.7968},{"symbol":"XLU","nameCN":"Utilities Select Sector SPDR Fund","changeRate":0.010963,"change":0.5,"latestPrice":46.11,"close":46.11,"volume":24172455,"market":"US","high":46.18,"low":45.68,"preClose":45.61,"open":45.78,"turnoverRate":0.047444,"peRate":6.542159,"amplitude":0.010963,"marketValue":23492967535.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":47.075,"week52Low":35.51,"changeRate5Day":0.034088,"changeRate20Day":0.071827,"changeRate60Day":0.047716,"changeRateWTD":-0.008387,"changeRateMTD":0.066127,"changeRateQTD":0.080112,"changeRateYTD":0.080112,"amount":1111743160.589333,"eps":7.048132,"lyrEps":10.97356,"lyrPeRate":4.201918,"pbRate":1.106701,"volumeRatio":0.675376,"roa":0.016419,"roe":0.102169,"changeRate5Min":0.000325,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1584,"divideRate":0.025123,"floatMarketCap":23492967535.2,"shortable":3,"shares":509498320,"floatShares":509498320,"hourTrading":{"tag":"盘后","latestPrice":46.15,"preClose":46.11,"latestTime":"19:54 EST","volume":109712,"amount":5059964.3557,"timestamp":1771548872196,"change":0.03999999999999915,"changeRate":0.0008674907829104131},"preHourTrading":{"tag":"盘前","latestPrice":45.681,"preClose":45.61,"latestTime":"09:26 EST","volume":28817,"amount":1316460.26682,"timestamp":1771511205888,"change":0.07099999999999795,"changeRate":0.0015566761675070808},"postHourTrading":{"tag":"盘后","latestPrice":46.15,"preClose":46.11,"latestTime":"19:54 EST","volume":109712,"amount":5059964.3557,"timestamp":1771548872196,"change":0.03999999999999915,"changeRate":0.0008674907829104131},"overnightTrading":{"tag":"夜盘","latestPrice":46.209999084472656,"preClose":46.11000061035156,"latestTime":"20260220 01:03 EST","volume":427,"amount":19703.950868,"timestamp":1771567438179,"change":0.09999847412109375,"changeRate":0.0021686938364222095},"impliedVol":0.2042,"impliedVolPercentile":0.7092},{"symbol":"BXP","nameCN":"BXP Inc","changeRate":0.010885,"change":0.67,"latestPrice":62.22,"close":62.22,"volume":2462194,"market":"US","high":62.29,"low":60.63,"preClose":61.55,"open":61.45,"turnoverRate":0.016747,"peRate":35.75862,"amplitude":0.02697,"marketValue":9859921580.7,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":79.33,"week52Low":54.22,"changeRate5Day":0.007122,"changeRate20Day":-0.056272,"changeRate60Day":-0.093796,"changeRateWTD":0.011872,"changeRateMTD":-0.037885,"changeRateQTD":-0.077949,"changeRateYTD":-0.077949,"amount":151926858.128471,"eps":1.74,"lyrEps":1.748247,"lyrPeRate":35.589937,"pbRate":1.915593,"volumeRatio":0.674476,"roa":0.021724,"roe":0.049158,"changeRate5Min":0.001368,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3574,"divideRate":0.05396,"floatMarketCap":9147643882.32,"shortable":3,"shares":158468685,"floatShares":147020956,"hourTrading":{"tag":"盘后","latestPrice":61.92,"preClose":62.22,"latestTime":"19:25 EST","volume":33269,"amount":2069780.12,"timestamp":1771547146909,"change":-0.29999999999999716,"changeRate":-0.0048216007714560775},"preHourTrading":{"tag":"盘前","latestPrice":61.55,"preClose":61.55,"latestTime":"09:24 EST","volume":34,"amount":2082.639162,"timestamp":1771511095888,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":61.92,"preClose":62.22,"latestTime":"19:25 EST","volume":33269,"amount":2069780.12,"timestamp":1771547146909,"change":-0.29999999999999716,"changeRate":-0.0048216007714560775},"overnightTrading":{"tag":"夜盘","latestPrice":62.220001220703125,"preClose":62.220001220703125,"latestTime":"20260220 01:04 EST","volume":0,"amount":0,"timestamp":1771567474291,"change":0,"changeRate":0},"impliedVol":0.4034,"impliedVolPercentile":0.8526},{"symbol":"PG","nameCN":"Procter & Gamble","changeRate":0.010838,"change":1.7,"latestPrice":158.56,"close":158.56,"volume":10724558,"market":"US","high":159.96,"low":156.825,"preClose":156.86,"open":156.825,"turnoverRate":0.004615,"peRate":23.497814,"amplitude":0.019986,"marketValue":368493548613.6,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":179.99,"week52Low":137.62,"changeRate5Day":-0.009,"changeRate20Day":0.085581,"changeRate60Day":0.069978,"changeRateWTD":-0.009433,"changeRateMTD":0.044739,"changeRateQTD":0.106413,"changeRateYTD":0.106413,"amount":1699912155.2453,"eps":6.747862,"lyrEps":6.508311,"lyrPeRate":24.362696,"pbRate":7.04927,"volumeRatio":0.818883,"roa":0.108977,"roe":0.315616,"changeRate5Min":0.001674,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.1769,"divideRate":0.026343,"floatMarketCap":368493548613.6,"shortable":3,"shares":2324000685,"floatShares":2324000685,"hourTrading":{"tag":"盘后","latestPrice":158.14,"preClose":158.56,"latestTime":"19:59 EST","volume":1431128,"amount":226919262.9812,"timestamp":1771549170527,"change":-0.4200000000000159,"changeRate":-0.002648839556004137},"preHourTrading":{"tag":"盘前","latestPrice":157.03,"preClose":156.86,"latestTime":"09:29 EST","volume":5049,"amount":791837.1945,"timestamp":1771511340010,"change":0.1699999999999875,"changeRate":0.0010837689659568244},"postHourTrading":{"tag":"盘后","latestPrice":158.14,"preClose":158.56,"latestTime":"19:59 EST","volume":1431128,"amount":226919262.9812,"timestamp":1771549170527,"change":-0.4200000000000159,"changeRate":-0.002648839556004137},"overnightTrading":{"tag":"夜盘","latestPrice":158.6,"preClose":158.56,"latestTime":"20260220 01:00 EST","volume":442,"amount":70058.72379999999,"timestamp":1771567214423,"change":0.03999999999999204,"changeRate":0.0002522704339050961},"impliedVol":0.236,"impliedVolPercentile":0.8406},{"symbol":"LYV","nameCN":"Live Nation Entertainment","changeRate":0.010784,"change":1.68,"latestPrice":157.46,"close":157.46,"volume":3758128,"market":"US","high":161.35,"low":154.43,"preClose":155.78,"open":155.78,"turnoverRate":0.024109,"peRate":114.276424,"amplitude":0.044422,"marketValue":36962356437.7,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":175.25,"week52Low":112.875,"changeRate5Day":0.042022,"changeRate20Day":0.127049,"changeRate60Day":0.220526,"changeRateWTD":-0.005118,"changeRateMTD":0.082571,"changeRateQTD":0.104982,"changeRateYTD":0.104982,"amount":591428168.595215,"eps":1.377887,"lyrEps":2.739121,"lyrPeRate":57.485595,"pbRate":70.898754,"volumeRatio":1.182433,"roa":0.045856,"roe":0.563603,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":24545285690.58,"shortable":3,"shares":234741245,"floatShares":155882673,"hourTrading":{"tag":"盘后","latestPrice":162.98,"preClose":157.46,"latestTime":"19:59 EST","volume":84385,"amount":13636331.9788,"timestamp":1771549162925,"change":5.519999999999982,"changeRate":0.03505652229137547},"preHourTrading":{"tag":"盘前","latestPrice":155,"preClose":155.78,"latestTime":"09:08 EST","volume":520,"amount":80343.5724,"timestamp":1771510137976,"change":-0.7800000000000011,"changeRate":-0.005007061240210561},"postHourTrading":{"tag":"盘后","latestPrice":162.98,"preClose":157.46,"latestTime":"19:59 EST","volume":84385,"amount":13636331.9788,"timestamp":1771549162925,"change":5.519999999999982,"changeRate":0.03505652229137547},"overnightTrading":{"tag":"夜盘","latestPrice":163.0500030517578,"preClose":157.4600067138672,"latestTime":"20260220 00:25 EST","volume":42,"amount":6850,"timestamp":1771565141522,"change":5.589996337890625,"changeRate":0.03550105486816498},"impliedVol":0.4436,"impliedVolPercentile":0.8167},{"symbol":"MP","nameCN":"MP Materials Corp.","changeRate":0.010701,"change":0.62,"latestPrice":58.56,"close":58.56,"volume":3142157,"market":"US","high":58.9999,"low":56.1,"preClose":57.94,"open":57.67,"turnoverRate":0.023804,"peRate":0,"amplitude":0.05005,"marketValue":10378617084.48,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":100.2505,"week52Low":18.64,"changeRate5Day":-0.033344,"changeRate20Day":-0.0942,"changeRate60Day":0.033169,"changeRateWTD":0.009133,"changeRateMTD":-0.003573,"changeRateQTD":0.159145,"changeRateYTD":0.159145,"amount":181819170.06786,"eps":-0.70644,"lyrEps":-0.571612,"lyrPeRate":0,"pbRate":5.282252,"volumeRatio":0.665851,"roa":-0.034027,"roe":-0.068337,"changeRate5Min":0.000427,"earningDate":1772035200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7729920000,"shortable":3,"shares":177230483,"floatShares":132000000,"hourTrading":{"tag":"盘后","latestPrice":58.22,"preClose":58.56,"latestTime":"19:55 EST","volume":33745,"amount":1974962.2818,"timestamp":1771548908246,"change":-0.3400000000000034,"changeRate":-0.005806010928961806},"preHourTrading":{"tag":"盘前","latestPrice":57.69,"preClose":57.94,"latestTime":"09:29 EST","volume":18423,"amount":1061232.172911,"timestamp":1771511388313,"change":-0.25,"changeRate":-0.004314808422506041},"postHourTrading":{"tag":"盘后","latestPrice":58.22,"preClose":58.56,"latestTime":"19:55 EST","volume":33745,"amount":1974962.2818,"timestamp":1771548908246,"change":-0.3400000000000034,"changeRate":-0.005806010928961806},"overnightTrading":{"tag":"夜盘","latestPrice":58.720001220703125,"preClose":58.560001373291016,"latestTime":"20260220 01:03 EST","volume":6042,"amount":353007.59604000003,"timestamp":1771567428070,"change":0.15999984741210938,"changeRate":0.00273223776741721},"impliedVol":0.7696,"impliedVolPercentile":0.506},{"symbol":"TRIP","nameCN":"TripAdvisor","changeRate":0.010516,"change":0.11,"latestPrice":10.57,"close":10.57,"volume":2697698,"market":"US","high":10.6,"low":10.15,"preClose":10.46,"open":10.46,"turnoverRate":0.025939,"peRate":33.772451,"amplitude":0.043021,"marketValue":1209969494.51,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":20.16,"week52Low":9.4601,"changeRate5Day":-0.130757,"changeRate20Day":-0.213542,"changeRate60Day":-0.208832,"changeRateWTD":0.099896,"changeRateMTD":-0.204665,"changeRateQTD":-0.274038,"changeRateYTD":-0.274038,"amount":28217985.501041,"eps":0.312977,"lyrEps":0.312977,"lyrPeRate":33.77245,"pbRate":1.875922,"volumeRatio":0.345697,"roa":0.029647,"roe":0.050377,"changeRate5Min":0.003322,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1099280000,"shortable":3,"shares":114472043,"floatShares":104000000,"hourTrading":{"tag":"盘后","latestPrice":10.58,"preClose":10.57,"latestTime":"19:26 EST","volume":33595,"amount":355097.857,"timestamp":1771547192161,"change":0.009999999999999787,"changeRate":0.0009460737937558928},"preHourTrading":{"tag":"盘前","latestPrice":10.41,"preClose":10.46,"latestTime":"09:24 EST","volume":4355,"amount":45296.324515,"timestamp":1771511099146,"change":-0.05000000000000071,"changeRate":-0.004780114722753414},"postHourTrading":{"tag":"盘后","latestPrice":10.58,"preClose":10.57,"latestTime":"19:26 EST","volume":33595,"amount":355097.857,"timestamp":1771547192161,"change":0.009999999999999787,"changeRate":0.0009460737937558928},"overnightTrading":{"tag":"夜盘","latestPrice":10.569999694824219,"preClose":10.569999694824219,"latestTime":"20260220 01:04 EST","volume":0,"amount":0,"timestamp":1771567474329,"change":0,"changeRate":0},"impliedVol":0.591,"impliedVolPercentile":0.6335}]}}}