US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

1,790.32

-20.6556-1.14%

Number of Gainers:308

Number of Losers:707

Number of Flat:15

PE:- -

High:1,813.29

Open:1,811.16

Low:1,788.18

Close:1,811.15

Volume:4.39B

Turnover:532.83B

Market Cap:86.11T

Float Cap:80.49T

Loading ...

Constituent

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

ProShares S&P 500 Aristocrats ETF US NOBL	113.585	-0.07%	-0.0850	403.75K	45.83M	11.90B
Becton Dickinson US BDX	185.25	-0.08%	-0.1400	1.62M	297.96M	52.87B
Avery Dennison US AVY	196.77	-0.08%	-0.1500	277.02K	54.19M	15.21B
Broadridge Financial Solutions US BR	176.88	-0.08%	-0.1400	609.57K	107.28M	20.65B
iShares 0-5 Year High Yield Corporate Bond ETF US SHYG	42.845	-0.08%	-0.0350	1.01M	43.11M	7.84B
First Solar US FSLR	241.64	-0.10%	-0.2400	1.14M	276.42M	25.93B
SPDR Bloomberg High Yield Bond ETF US JNK	97.52	-0.10%	-0.1000	1.81M	176.67M	7.93B
Avantis International Small Cap Value ETF US AVDV	108.575	-0.11%	-0.1150	527.82K	57.33M	18.38B
Sempra US SRE	93.45	-0.11%	-0.1000	1.10M	102.48M	60.99B
First Trust Value Line Dividend Index Fund US FVD	49.4251	-0.11%	-0.0549	350.83K	17.33M	8.66B
American International Group Inc US AIG	80.35	-0.11%	-0.0900	1.63M	131.11M	43.35B
iShares iBoxx $ High Yield Corporate Bond ETF US HYG	80.905	-0.12%	-0.0950	25.28M	2.05B	17.09B
iShares Broad USD High Yield Corporate Bond ETF US USHY	37.505	-0.12%	-0.0450	6.59M	247.20M	26.57B
COHERENT US COHR	247.88	-0.12%	-0.3000	3.46M	864.12M	46.47B
United States Oil Fund LP US USO	80.75	-0.12%	-0.1000	5.21M	422.28M	1.17B
ONEOK Inc US OKE	87.215	-0.13%	-0.1150	2.81M	245.84M	54.88B
Vanguard International High Dividend Yield ETF US VYMI	100.4251	-0.13%	-0.1349	1.46M	147.17M	18.48B
SPDR S&P Dividend ETF US SDY	154.81	-0.14%	-0.2100	124.14K	19.22M	21.91B
Martin Marietta Materials US MLM	684.9775	-0.14%	-0.9625	259.05K	176.83M	41.31B
Etsy US ETSY	52.105	-0.14%	-0.0750	3.43M	177.53M	5.01B

1 ...16 17 18 19 20 ...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/BK4588?page=18"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4588","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","market":"US","secType":"PLATE","nameCN":"Fractional Shares","latestPrice":1790.4989,"timestamp":1771876598656,"preClose":1811.1545,"halted":0,"volume":4386648963,"delay":0,"changeRate":-0.011405,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-20.65564,"latestTime":"02-23 14:56:38 EST","open":1811.1589,"high":1813.2878,"low":1788.1803,"amount":532828687563.3412,"amplitude":0.013863,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1771880400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.036239,"peRate":28.09126,"turnoverRate":0.00757,"increases":307,"decrements":707,"flats":6,"marketCap":86114756089328,"floatMarketCap":80489585825008},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1813.2878,"amplitude":0.013863,"preClose":1811.1545,"low":1788.1803,"pbRate":"5.036239","latestPrice":1790.3184,"volume":4385541083,"delay":0,"open":1811.1589,"prevYearClose":1778.6405,"prevWeekClose":1811.1545,"prevMonthClose":1816.4186,"prevQuarterClose":1778.6405,"fiveDayClose":1790.2268,"twentyDayClose":1812.5287,"sixtyDayClose":1739.9817,"secType":"PLATE","market":"US","turnoverRate":0.00757,"peRate":28.09126,"marketCap":86110096555504,"floatMarketCap":80485574049712,"timestamp":1771876594739,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":308,"down":707,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:17,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"NOBL","nameCN":"ProShares S&P 500 Aristocrats ETF","changeRate":-0.000748,"change":-0.085,"latestPrice":113.585,"close":113.585,"volume":403747,"market":"US","high":114.19,"low":113.145,"preClose":113.67,"open":113.49,"turnoverRate":0.003853,"peRate":0,"amplitude":0.009193,"marketValue":11903708113.585,"askSize":294,"bidSize":250,"askPrice":113.58,"bidPrice":113.56,"week52High":115.31,"week52Low":89.76,"changeRate5Day":-0.00364,"changeRate20Day":0.038539,"changeRate60Day":0.103946,"changeRateWTD":-0.000748,"changeRateMTD":0.032873,"changeRateQTD":0.091429,"changeRateYTD":0.091429,"amount":45828543.505173,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.721165,"committee":-0.080882,"roa":0,"roe":0,"changeRate5Min":0.000044,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.2279,"divideRate":0.019614,"floatMarketCap":11903708113.585,"shortable":3,"shares":104800001,"floatShares":104800001,"preHourTrading":{"tag":"盘前","latestPrice":113.67,"preClose":113.67,"latestTime":"09:11 EST","volume":56,"amount":6348.75192,"timestamp":1771855900373,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":113.67,"preClose":113.67,"latestTime":"19:39 EST","volume":133,"amount":15127.8383,"timestamp":1771634350318,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":114,"preClose":113.66999816894531,"latestTime":"20260223 04:00 EST","volume":70,"amount":8001,"timestamp":1771837201362,"change":0.3300018310546875,"changeRate":0.002903156825640243},"impliedVol":0.1533,"impliedVolPercentile":0.7809},{"symbol":"BDX","nameCN":"Becton Dickinson","changeRate":-0.000755,"change":-0.14,"latestPrice":185.25,"close":185.25,"volume":1619292,"market":"US","high":186.3,"low":182.135,"preClose":185.39,"open":184.31,"turnoverRate":0.005673,"peRate":30.269608,"amplitude":0.022466,"marketValue":52873786572.75,"askSize":101,"bidSize":10,"askPrice":185.34,"bidPrice":185.26,"week52High":235.34,"week52Low":162.29,"changeRate5Day":0.053215,"changeRate20Day":-0.081966,"changeRate60Day":-0.029902,"changeRateWTD":-0.000755,"changeRateMTD":-0.089591,"changeRateQTD":-0.045448,"changeRateYTD":-0.045448,"amount":297955806.275024,"eps":6.12,"lyrEps":5.833518,"lyrPeRate":31.756138,"pbRate":2.091361,"volumeRatio":0.752826,"committee":-0.81982,"roa":0.040785,"roe":0.069602,"changeRate5Min":-0.000486,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.1713,"divideRate":0.022517,"floatMarketCap":52873786572.75,"shortable":3,"shares":285418551,"floatShares":285418551,"preHourTrading":{"tag":"盘前","latestPrice":183.91,"preClose":185.39,"latestTime":"08:05 EST","volume":73,"amount":13459.96119,"timestamp":1771851913259,"change":-1.4799999999999898,"changeRate":-0.007983170613301633},"postHourTrading":{"tag":"盘后","latestPrice":185,"preClose":185.39,"latestTime":"19:28 EST","volume":34774,"amount":6446642.5235,"timestamp":1771633723319,"change":-0.38999999999998636,"changeRate":-0.002103673337288885},"overnightTrading":{"tag":"夜盘","latestPrice":184.1199951171875,"preClose":185.38999938964844,"latestTime":"20260223 04:00 EST","volume":92,"amount":16925,"timestamp":1771837201142,"change":-1.2700042724609375,"changeRate":-0.006850446500038396},"impliedVol":0.2938,"impliedVolPercentile":0.5936},{"symbol":"AVY","nameCN":"Avery Dennison","changeRate":-0.000762,"change":-0.15,"latestPrice":196.77,"close":196.77,"volume":277017,"market":"US","high":196.94,"low":194.16,"preClose":196.92,"open":194.645,"turnoverRate":0.003585,"peRate":22.336734,"amplitude":0.014117,"marketValue":15209414677.38,"askSize":20,"bidSize":262,"askPrice":196.71,"bidPrice":196.57,"week52High":197.54,"week52Low":156.23,"changeRate5Day":0.004954,"changeRate20Day":0.049832,"changeRate60Day":0.174115,"changeRateWTD":-0.000762,"changeRateMTD":0.060698,"changeRateQTD":0.081867,"changeRateYTD":0.081867,"amount":54188736.926971,"eps":8.809256,"lyrEps":8.767412,"lyrPeRate":22.443339,"pbRate":6.783558,"volumeRatio":0.7309,"committee":0.858156,"roa":0.081643,"roe":0.302125,"changeRate5Min":0.000661,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.7021,"divideRate":0.018814,"floatMarketCap":15203026932.87,"shortable":3,"shares":77295394,"floatShares":77262931,"preHourTrading":{"tag":"盘前","latestPrice":196.92,"preClose":196.92,"latestTime":"09:15 EST","volume":2081,"amount":409790.52,"timestamp":1771856143993,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":196.92,"preClose":196.92,"latestTime":"19:07 EST","volume":53397,"amount":10514937.24,"timestamp":1771632464754,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":196.9199981689453,"preClose":196.9199981689453,"latestTime":"20260223 04:00 EST","volume":0,"amount":0,"timestamp":1771837200000,"change":0,"changeRate":0},"impliedVol":0.2879,"impliedVolPercentile":0.7649},{"symbol":"BR","nameCN":"Broadridge Financial Solutions","changeRate":-0.000791,"change":-0.14,"latestPrice":176.88,"close":176.88,"volume":609572,"market":"US","high":177.28,"low":173.4039,"preClose":177.02,"open":176.04,"turnoverRate":0.005232,"peRate":19.566372,"amplitude":0.021896,"marketValue":20646770635.92,"askSize":4,"bidSize":202,"askPrice":177,"bidPrice":176.75,"week52High":271.91,"week52Low":163.71,"changeRate5Day":0.018307,"changeRate20Day":-0.147731,"changeRate60Day":-0.218141,"changeRateWTD":-0.000791,"changeRateMTD":-0.102633,"changeRateQTD":-0.20742,"changeRateYTD":-0.20742,"amount":107280598.017212,"eps":9.04,"lyrEps":7.1,"lyrPeRate":24.912676,"pbRate":7.17101,"volumeRatio":0.515541,"committee":0.961165,"roa":0.091745,"roe":0.417934,"changeRate5Min":-0.000565,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.7174,"divideRate":0.021017,"floatMarketCap":20608688371.92,"shortable":3,"shares":116727559,"floatShares":116512259,"preHourTrading":{"tag":"盘前","latestPrice":178,"preClose":177.02,"latestTime":"09:29 EST","volume":1723,"amount":307605.26024,"timestamp":1771856940710,"change":0.9799999999999898,"changeRate":0.00553609761608852},"postHourTrading":{"tag":"盘后","latestPrice":177.02,"preClose":177.02,"latestTime":"17:13 EST","volume":63416,"amount":11225903.87,"timestamp":1771625580406,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":177.25,"preClose":177.02000427246094,"latestTime":"20260223 04:00 EST","volume":384,"amount":68232,"timestamp":1771837201574,"change":0.2299957275390625,"changeRate":0.0012992640491922246},"impliedVol":0.3506,"impliedVolPercentile":0.9522},{"symbol":"SHYG","nameCN":"iShares 0-5 Year High Yield Corporate Bond ETF","changeRate":-0.000816,"change":-0.035,"latestPrice":42.845,"close":42.845,"volume":1005997,"market":"US","high":42.9,"low":42.82,"preClose":42.88,"open":42.88,"turnoverRate":0.005494,"peRate":0,"amplitude":0.001866,"marketValue":7844919500,"askSize":4220,"bidSize":10070,"askPrice":42.85,"bidPrice":42.84,"week52High":43.39,"week52Low":40.38,"changeRate5Day":0.000117,"changeRate20Day":-0.005686,"changeRate60Day":-0.000816,"changeRateWTD":-0.000816,"changeRateMTD":-0.005916,"changeRateQTD":-0.000583,"changeRateYTD":-0.000583,"amount":43112983.393436,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.707808,"committee":0.409377,"roa":0,"roe":0,"changeRate5Min":0.000058,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.0102,"divideRate":0.070258,"floatMarketCap":7844919500,"shortable":3,"shares":183100000,"floatShares":183100000,"preHourTrading":{"tag":"盘前","latestPrice":42.88,"preClose":42.88,"latestTime":"08:05 EST","volume":3,"amount":128.64,"timestamp":1771851915156,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":42.89,"preClose":42.88,"latestTime":"16:10 EST","volume":219,"amount":9392.72,"timestamp":1771621804685,"change":0.00999999999999801,"changeRate":0.0002332089552238342},"overnightTrading":{"tag":"夜盘","latestPrice":42.880001068115234,"preClose":42.880001068115234,"latestTime":"20260223 04:00 EST","volume":0,"amount":0,"timestamp":1771837200000,"change":0,"changeRate":0},"impliedVol":0.1047,"impliedVolPercentile":0.6454},{"symbol":"FSLR","nameCN":"First Solar","changeRate":-0.000992,"change":-0.24,"latestPrice":241.64,"close":241.64,"volume":1140101,"market":"US","high":247,"low":239.67,"preClose":241.88,"open":241.84,"turnoverRate":0.011252,"peRate":18.544927,"amplitude":0.030304,"marketValue":25929939191.24,"askSize":100,"bidSize":1,"askPrice":241.66,"bidPrice":241.16,"week52High":285.99,"week52Low":116.5625,"changeRate5Day":0.070862,"changeRate20Day":-0.002106,"changeRate60Day":-0.070079,"changeRateWTD":-0.000992,"changeRateMTD":0.071479,"changeRateQTD":-0.074991,"changeRateYTD":-0.074991,"amount":276424703.543366,"eps":13.029979,"lyrEps":12.073485,"lyrPeRate":20.014105,"pbRate":2.876211,"volumeRatio":0.530899,"committee":-0.980198,"roa":0.0756,"roe":0.168639,"changeRate5Min":0.003551,"earningDate":1771862400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":24484441462.039997,"shortable":3,"shares":107308141,"floatShares":101326111,"preHourTrading":{"tag":"盘前","latestPrice":241.47,"preClose":241.88,"latestTime":"09:29 EST","volume":5601,"amount":1352239.79628,"timestamp":1771856999999,"change":-0.4099999999999966,"changeRate":-0.001695055399371575},"postHourTrading":{"tag":"盘后","latestPrice":241.74,"preClose":241.88,"latestTime":"19:57 EST","volume":19470,"amount":4708571.8927,"timestamp":1771635456258,"change":-0.13999999999998636,"changeRate":-0.0005787994046634131},"overnightTrading":{"tag":"夜盘","latestPrice":239.99000549316406,"preClose":241.8800048828125,"latestTime":"20260223 04:00 EST","volume":2154,"amount":515417,"timestamp":1771837201562,"change":-1.8899993896484375,"changeRate":-0.00781378928185534},"impliedVol":0.7029,"impliedVolPercentile":0.8845},{"symbol":"JNK","nameCN":"SPDR Bloomberg High Yield Bond ETF","changeRate":-0.001024,"change":-0.1,"latestPrice":97.52,"close":97.52,"volume":1811122,"market":"US","high":97.65,"low":97.455,"preClose":97.62,"open":97.62,"turnoverRate":0.022284,"peRate":13.081854,"amplitude":0.001998,"marketValue":7925899479.6,"askSize":8880,"bidSize":4325,"askPrice":97.53,"bidPrice":97.52,"week52High":98.24,"week52Low":90.405,"changeRate5Day":0.00041,"changeRate20Day":-0.003576,"changeRate60Day":0.004946,"changeRateWTD":-0.001024,"changeRateMTD":-0.003067,"changeRateQTD":0.003189,"changeRateYTD":0.003189,"amount":176666555.426422,"eps":7.454601,"lyrEps":8.569856,"lyrPeRate":11.379421,"pbRate":1.007524,"volumeRatio":0.601575,"committee":-0.344945,"roa":0.03586,"roe":0.083505,"changeRate5Min":-0.000051,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.3849,"divideRate":0.065473,"floatMarketCap":7925899479.599999,"shortable":3,"shares":81274605,"floatShares":81274605,"preHourTrading":{"tag":"盘前","latestPrice":97.58,"preClose":97.62,"latestTime":"08:56 EST","volume":119,"amount":11608.468564,"timestamp":1771854984479,"change":-0.04000000000000625,"changeRate":-0.0004097520999795764},"postHourTrading":{"tag":"盘后","latestPrice":97.62,"preClose":97.62,"latestTime":"18:01 EST","volume":18,"amount":1756.6208,"timestamp":1771628481604,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":97.45999908447266,"preClose":97.62000274658203,"latestTime":"20260223 04:00 EST","volume":20,"amount":1952,"timestamp":1771837200630,"change":-0.160003662109375,"changeRate":-0.0016390458677279355},"impliedVol":0.035,"impliedVolPercentile":0.247},{"symbol":"AVDV","nameCN":"Avantis International Small Cap Value ETF","changeRate":-0.001058,"change":-0.115,"latestPrice":108.575,"close":108.575,"volume":527821,"market":"US","high":109.2489,"low":108.16,"preClose":108.69,"open":108.79,"turnoverRate":0.003117,"peRate":0,"amplitude":0.010018,"marketValue":18383919000,"askSize":1,"bidSize":200,"askPrice":108.64,"bidPrice":108.52,"week52High":109.2489,"week52Low":60.7435,"changeRate5Day":0.008499,"changeRate20Day":0.065715,"changeRate60Day":0.217891,"changeRateWTD":-0.001058,"changeRateMTD":0.073724,"changeRateQTD":0.155422,"changeRateYTD":0.155422,"amount":57326973.369392,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.799984,"committee":0.328904,"roa":0,"roe":0,"changeRate5Min":0.000368,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.8694,"divideRate":0.026428,"floatMarketCap":18383919000,"shortable":3,"shares":169320000,"floatShares":169320000,"preHourTrading":{"tag":"盘前","latestPrice":108.68,"preClose":108.69,"latestTime":"09:07 EST","volume":938,"amount":102225.88516,"timestamp":1771855640336,"change":-0.009999999999990905,"changeRate":-0.00009200478424869726},"postHourTrading":{"tag":"盘后","latestPrice":109.3826,"preClose":108.69,"latestTime":"19:56 EST","volume":1164,"amount":124149.0608,"timestamp":1771635404376,"change":0.6925999999999988,"changeRate":0.006372251357070557},"overnightTrading":{"tag":"夜盘","latestPrice":109.51000213623047,"preClose":108.69000244140625,"latestTime":"20260223 04:00 EST","volume":125,"amount":13603,"timestamp":1771837201510,"change":0.8199996948242188,"changeRate":0.007544389331173977},"impliedVol":0.1021,"impliedVolPercentile":0.7211},{"symbol":"SRE","nameCN":"Sempra","changeRate":-0.001069,"change":-0.1,"latestPrice":93.45,"close":93.45,"volume":1095129,"market":"US","high":94.81,"low":93.06,"preClose":93.55,"open":93.46,"turnoverRate":0.001682,"peRate":28.784118,"amplitude":0.018707,"marketValue":60993088137.45,"askSize":128,"bidSize":28,"askPrice":93.45,"bidPrice":93.43,"week52High":95.74,"week52Low":61.9,"changeRate5Day":-0.014032,"changeRate20Day":0.087387,"changeRate60Day":-0.004898,"changeRateWTD":-0.001069,"changeRateMTD":0.074014,"changeRateQTD":0.058444,"changeRateYTD":0.058444,"amount":102477879.267242,"eps":3.246582,"lyrEps":4.42,"lyrPeRate":21.142534,"pbRate":1.957919,"volumeRatio":0.350233,"committee":-0.690608,"roa":0.01845,"roe":0.067701,"changeRate5Min":0.000214,"earningDate":1772035200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5557,"divideRate":0.027348,"floatMarketCap":60855637485.3,"shortable":3,"shares":652681521,"floatShares":651210674,"preHourTrading":{"tag":"盘前","latestPrice":93.355,"preClose":93.55,"latestTime":"08:05 EST","volume":235,"amount":21979.30231,"timestamp":1771851916549,"change":-0.19499999999999318,"changeRate":-0.002084446819882343},"postHourTrading":{"tag":"盘后","latestPrice":93.55,"preClose":93.55,"latestTime":"19:25 EST","volume":249953,"amount":23383105.37,"timestamp":1771633534690,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":90.75,"preClose":93.55000305175781,"latestTime":"20260223 04:00 EST","volume":24,"amount":2178,"timestamp":1771837201488,"change":-2.8000030517578125,"changeRate":-0.02993055008462878},"impliedVol":0.3097,"impliedVolPercentile":0.7968},{"symbol":"FVD","nameCN":"First Trust Value Line Dividend Index Fund","changeRate":-0.00111,"change":-0.0549,"latestPrice":49.4251,"close":49.4251,"volume":350832,"market":"US","high":49.72,"low":49.29,"preClose":49.48,"open":49.42,"turnoverRate":0.002002,"peRate":11.226098,"amplitude":0.00869,"marketValue":8661298215.7884,"askSize":620,"bidSize":550,"askPrice":49.43,"bidPrice":49.42,"week52High":49.84,"week52Low":40.06,"changeRate5Day":-0.003928,"changeRate20Day":0.043384,"changeRate60Day":0.080803,"changeRateWTD":-0.00111,"changeRateMTD":0.03227,"changeRateQTD":0.072593,"changeRateYTD":0.072593,"amount":17333935.892578,"eps":4.402696,"lyrEps":4.402696,"lyrPeRate":11.226099,"pbRate":0.961747,"volumeRatio":0.720129,"committee":-0.059829,"roa":0.015079,"roe":0.117351,"changeRate5Min":-0.000099,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0886,"divideRate":0.022025,"floatMarketCap":8661298215.7884,"shortable":3,"shares":175240884,"floatShares":175240884,"preHourTrading":{"tag":"盘前","latestPrice":49.48,"preClose":49.48,"latestTime":"08:05 EST","volume":12,"amount":593.76,"timestamp":1771851914144,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":49.48,"preClose":49.48,"latestTime":"17:43 EST","volume":16,"amount":791.21,"timestamp":1771627399653,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":49.47999954223633,"preClose":49.47999954223633,"latestTime":"20260223 04:00 EST","volume":0,"amount":0,"timestamp":1771837200000,"change":0,"changeRate":0},"impliedVol":0.0297,"impliedVolPercentile":0.1753},{"symbol":"AIG","nameCN":"American International Group Inc","changeRate":-0.001119,"change":-0.09,"latestPrice":80.35,"close":80.35,"volume":1631858,"market":"US","high":81.3351,"low":79.905,"preClose":80.44,"open":80.002,"turnoverRate":0.003033,"peRate":14.797422,"amplitude":0.017778,"marketValue":43354935938.9,"askSize":112,"bidSize":39,"askPrice":80.36,"bidPrice":80.34,"week52High":88.07,"week52Low":71.245,"changeRate5Day":0.026575,"changeRate20Day":0.111034,"changeRate60Day":0.069764,"changeRateWTD":-0.001119,"changeRateMTD":0.07305,"changeRateQTD":-0.060783,"changeRateYTD":-0.060783,"amount":131114621.023254,"eps":5.43,"lyrEps":5.43,"lyrPeRate":14.797422,"pbRate":1.053865,"volumeRatio":0.531447,"committee":-0.483444,"roa":0.017302,"roe":0.073991,"changeRate5Min":0.001246,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.75,"divideRate":0.02178,"floatMarketCap":43228300000,"shortable":3,"shares":539576054,"floatShares":538000000,"preHourTrading":{"tag":"盘前","latestPrice":79.75,"preClose":80.44,"latestTime":"09:08 EST","volume":330,"amount":26239.6992,"timestamp":1771855713476,"change":-0.6899999999999977,"changeRate":-0.00857782197911484},"postHourTrading":{"tag":"盘后","latestPrice":80.45,"preClose":80.44,"latestTime":"17:40 EST","volume":319949,"amount":25736698.6155,"timestamp":1771627230563,"change":0.010000000000005116,"changeRate":0.00012431626056694575},"overnightTrading":{"tag":"夜盘","latestPrice":80.30999755859375,"preClose":80.44000244140625,"latestTime":"20260223 04:00 EST","volume":21,"amount":1687,"timestamp":1771837201407,"change":-0.1300048828125,"changeRate":-0.0016161720396167016},"impliedVol":0.2978,"impliedVolPercentile":0.6853},{"symbol":"HYG","nameCN":"iShares iBoxx $ High Yield Corporate Bond ETF","changeRate":-0.001173,"change":-0.095,"latestPrice":80.905,"close":80.905,"volume":25279289,"market":"US","high":81.005,"low":80.84,"preClose":81,"open":80.945,"turnoverRate":0.119694,"peRate":9.344375,"amplitude":0.002037,"marketValue":17087136000,"askSize":15591,"bidSize":24002,"askPrice":80.91,"bidPrice":80.9,"week52High":81.36,"week52Low":75.08,"changeRate5Day":0.00068,"changeRate20Day":-0.002896,"changeRate60Day":0.003909,"changeRateWTD":-0.001173,"changeRateMTD":-0.00265,"changeRateQTD":0.003411,"changeRateYTD":0.003411,"amount":2045651900.457268,"eps":8.65815,"lyrEps":6.952474,"lyrPeRate":11.636865,"pbRate":1.119979,"volumeRatio":0.866246,"committee":0.212437,"roa":0.030696,"roe":0.094322,"changeRate5Min":0.000062,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.6489,"divideRate":0.057461,"floatMarketCap":17087136000,"shortable":3,"shares":211200000,"floatShares":211200000,"preHourTrading":{"tag":"盘前","latestPrice":80.95,"preClose":81,"latestTime":"09:23 EST","volume":297,"amount":24052.49748,"timestamp":1771856620898,"change":-0.04999999999999716,"changeRate":-0.0006172839506172488},"postHourTrading":{"tag":"盘后","latestPrice":81.01,"preClose":81,"latestTime":"19:28 EST","volume":2091535,"amount":169395523.1974,"timestamp":1771633713408,"change":0.010000000000005116,"changeRate":0.00012345679012351995},"overnightTrading":{"tag":"夜盘","latestPrice":80.80000305175781,"preClose":81,"latestTime":"20260223 04:00 EST","volume":40,"amount":3237,"timestamp":1771837201511,"change":-0.1999969482421875,"changeRate":-0.002469098126446759},"impliedVol":0.0769,"impliedVolPercentile":0.6773},{"symbol":"USHY","nameCN":"iShares Broad USD High Yield Corporate Bond ETF","changeRate":-0.001198,"change":-0.045,"latestPrice":37.505,"close":37.505,"volume":6590418,"market":"US","high":37.55,"low":37.48,"preClose":37.55,"open":37.53,"turnoverRate":0.009303,"peRate":0,"amplitude":0.001864,"marketValue":26568542000,"askSize":42120,"bidSize":5843,"askPrice":37.51,"bidPrice":37.5,"week52High":37.8665,"week52Low":34.9013,"changeRate5Day":0.0004,"changeRate20Day":-0.003322,"changeRate60Day":0.001736,"changeRateWTD":-0.001198,"changeRateMTD":-0.003587,"changeRateQTD":0.002942,"changeRateYTD":0.002942,"amount":247203551.264259,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.665477,"committee":-0.756354,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5384,"divideRate":0.067682,"floatMarketCap":26568542000,"shortable":3,"shares":708400000,"floatShares":708400000,"preHourTrading":{"tag":"盘前","latestPrice":37.55,"preClose":37.55,"latestTime":"08:58 EST","volume":179,"amount":6721.358352,"timestamp":1771855128071,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":37.55,"preClose":37.55,"latestTime":"19:24 EST","volume":1182,"amount":44397.534,"timestamp":1771633492829,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":37.54999923706055,"preClose":37.54999923706055,"latestTime":"20260223 04:00 EST","volume":9,"amount":338,"timestamp":1771837201385,"change":0,"changeRate":0},"impliedVol":0.136,"impliedVolPercentile":0.8287},{"symbol":"COHR","nameCN":"COHERENT","changeRate":-0.001209,"change":-0.3,"latestPrice":247.88,"close":247.88,"volume":3455744,"market":"US","high":254.97,"low":246.28,"preClose":248.18,"open":249.085,"turnoverRate":0.027211,"peRate":243.019612,"amplitude":0.035015,"marketValue":46473001473.76,"askSize":1,"bidSize":40,"askPrice":248.06,"bidPrice":247.81,"week52High":254.97,"week52Low":45.58,"changeRate5Day":0.141095,"changeRate20Day":0.258657,"changeRate60Day":0.632831,"changeRateWTD":-0.001209,"changeRateMTD":0.168253,"changeRateQTD":0.343013,"changeRateYTD":0.343013,"amount":864124511.425781,"eps":1.02,"lyrEps":-0.520577,"lyrPeRate":0,"pbRate":5.442252,"volumeRatio":0.925502,"committee":0.95122,"roa":0.028955,"roe":0.032356,"changeRate5Min":-0.000081,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":31480760000,"shortable":3,"shares":187481852,"floatShares":127000000,"preHourTrading":{"tag":"盘前","latestPrice":248.2,"preClose":248.18,"latestTime":"09:29 EST","volume":23799,"amount":5859713.6232,"timestamp":1771856957946,"change":0.01999999999998181,"changeRate":0.00008058667096454916},"postHourTrading":{"tag":"盘后","latestPrice":249.6976,"preClose":248.18,"latestTime":"19:58 EST","volume":157319,"amount":39035485.95875,"timestamp":1771635496657,"change":1.5175999999999874,"changeRate":0.006114916592795501},"overnightTrading":{"tag":"夜盘","latestPrice":245.47999572753906,"preClose":248.17999267578125,"latestTime":"20260223 04:00 EST","volume":11798,"amount":2889090,"timestamp":1771837201611,"change":-2.6999969482421875,"changeRate":-0.010879188604737468},"impliedVol":0.8395,"impliedVolPercentile":0.8127},{"symbol":"USO","nameCN":"United States Oil Fund LP","changeRate":-0.001237,"change":-0.1,"latestPrice":80.75,"close":80.75,"volume":5205778,"market":"US","high":81.92,"low":80.5,"preClose":80.85,"open":81.5412,"turnoverRate":0.358436,"peRate":6.474566,"amplitude":0.017563,"marketValue":1172780942.25,"askSize":825,"bidSize":315,"askPrice":80.76,"bidPrice":80.75,"week52High":83.57,"week52Low":60.67,"changeRate5Day":0.059433,"changeRate20Day":0.091954,"changeRate60Day":0.146691,"changeRateWTD":-0.001237,"changeRateMTD":0.015468,"changeRateQTD":0.167582,"changeRateYTD":0.167582,"amount":422278705.580322,"eps":12.471878,"lyrEps":12.471878,"lyrPeRate":6.474566,"pbRate":1.325671,"volumeRatio":0.661231,"committee":-0.447368,"roa":0.046909,"roe":0.078246,"changeRate5Min":0.000248,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1172780942.25,"shortable":3,"shares":14523603,"floatShares":14523603,"preHourTrading":{"tag":"盘前","latestPrice":81.5305,"preClose":80.85,"latestTime":"09:29 EST","volume":56093,"amount":4549661.72118,"timestamp":1771856999999,"change":0.6805000000000092,"changeRate":0.008416821273964245},"postHourTrading":{"tag":"盘后","latestPrice":80.9,"preClose":80.85,"latestTime":"19:59 EST","volume":85021,"amount":6873376.0815,"timestamp":1771635584231,"change":0.05000000000001137,"changeRate":0.000618429189857902},"overnightTrading":{"tag":"夜盘","latestPrice":80.13999938964844,"preClose":80.8499984741211,"latestTime":"20260223 04:00 EST","volume":36888,"amount":2954760,"timestamp":1771837201588,"change":-0.7099990844726562,"changeRate":-0.008781683337939909},"impliedVol":0.5768,"impliedVolPercentile":0.9801},{"symbol":"OKE","nameCN":"ONEOK Inc","changeRate":-0.001317,"change":-0.115,"latestPrice":87.215,"close":87.215,"volume":2812500,"market":"US","high":89,"low":86.731,"preClose":87.33,"open":87.42,"turnoverRate":0.00448,"peRate":16.071023,"amplitude":0.025982,"marketValue":54878430243.755,"askSize":134,"bidSize":451,"askPrice":87.23,"bidPrice":87.21,"week52High":103.64,"week52Low":64.02,"changeRate5Day":0.012832,"changeRate20Day":0.118141,"changeRate60Day":0.241848,"changeRateWTD":-0.001317,"changeRateMTD":0.101339,"changeRateQTD":0.186599,"changeRateYTD":0.186599,"amount":245837438.106537,"eps":5.426848,"lyrEps":5.189873,"lyrPeRate":16.804843,"pbRate":2.485324,"volumeRatio":0.713845,"committee":0.556541,"roa":0.062751,"roe":0.178465,"changeRate5Min":0.000516,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.12,"divideRate":0.04724,"floatMarketCap":54752804275.1,"shortable":3,"shares":629231557,"floatShares":627791140,"preHourTrading":{"tag":"盘前","latestPrice":87.72,"preClose":87.33,"latestTime":"09:29 EST","volume":2879,"amount":251347.32351,"timestamp":1771856975612,"change":0.39000000000000057,"changeRate":0.004465819306080391},"postHourTrading":{"tag":"盘后","latestPrice":87.25,"preClose":87.33,"latestTime":"19:59 EST","volume":123629,"amount":10796299.2738,"timestamp":1771635590505,"change":-0.0799999999999983,"changeRate":-0.0009160654986831363},"overnightTrading":{"tag":"夜盘","latestPrice":87.19000244140625,"preClose":87.33000183105469,"latestTime":"20260223 04:00 EST","volume":398,"amount":34720,"timestamp":1771837201584,"change":-0.1399993896484375,"changeRate":-0.001603107600057939},"impliedVol":0.38,"impliedVolPercentile":0.8765},{"symbol":"VYMI","nameCN":"Vanguard International High Dividend Yield ETF","changeRate":-0.001341,"change":-0.1349,"latestPrice":100.4251,"close":100.4251,"volume":1463465,"market":"US","high":101.0799,"low":100.14,"preClose":100.56,"open":100.7,"turnoverRate":0.007953,"peRate":0,"amplitude":0.009347,"marketValue":18480599880.8214,"askSize":220,"bidSize":365,"askPrice":100.43,"bidPrice":100.42,"week52High":101.0799,"week52Low":65.08,"changeRate5Day":0.009602,"changeRate20Day":0.070858,"changeRate60Day":0.171958,"changeRateWTD":-0.001341,"changeRateMTD":0.055551,"changeRateQTD":0.115834,"changeRateYTD":0.115834,"amount":147170335.487556,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.02953,"committee":-0.134021,"roa":0,"roe":0,"changeRate5Min":0.000449,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3185,"divideRate":0.033045,"floatMarketCap":18480599880.8214,"shortable":3,"shares":184023714,"floatShares":184023714,"preHourTrading":{"tag":"盘前","latestPrice":100.8819,"preClose":100.56,"latestTime":"09:26 EST","volume":957,"amount":96575.8464,"timestamp":1771856811433,"change":0.3218999999999994,"changeRate":0.003201073985680185},"postHourTrading":{"tag":"盘后","latestPrice":100.85,"preClose":100.56,"latestTime":"19:52 EST","volume":1009,"amount":101593.0289,"timestamp":1771635179685,"change":0.28999999999999204,"changeRate":0.0028838504375496422},"overnightTrading":{"tag":"夜盘","latestPrice":100.37000274658203,"preClose":100.55999755859375,"latestTime":"20260223 04:00 EST","volume":608,"amount":60644,"timestamp":1771837201506,"change":-0.18999481201171875,"changeRate":-0.0018893677070846548},"impliedVol":0.0905,"impliedVolPercentile":0.7888},{"symbol":"SDY","nameCN":"SPDR S&P Dividend ETF","changeRate":-0.001355,"change":-0.21,"latestPrice":154.81,"close":154.81,"volume":124138,"market":"US","high":155.9004,"low":154.41,"preClose":155.02,"open":155,"turnoverRate":0.000877,"peRate":2857.169284,"amplitude":0.009614,"marketValue":21913921794.98,"askSize":10,"bidSize":60,"askPrice":154.85,"bidPrice":154.82,"week52High":156.115,"week52Low":119.83,"changeRate5Day":-0.002834,"changeRate20Day":0.056003,"changeRate60Day":0.124174,"changeRateWTD":-0.001355,"changeRateMTD":0.040879,"changeRateQTD":0.11246,"changeRateYTD":0.11246,"amount":19217773.1698,"eps":0.054183,"lyrEps":0.038095,"lyrPeRate":4063.787899,"pbRate":0,"volumeRatio":0.754798,"committee":0.714286,"roa":0,"roe":0,"changeRate5Min":-0.000387,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.6275,"divideRate":0.023432,"floatMarketCap":21913921794.98,"shortable":3,"shares":141553658,"floatShares":141553658,"preHourTrading":{"tag":"盘前","latestPrice":154.62,"preClose":155.02,"latestTime":"09:15 EST","volume":44,"amount":6815.00292,"timestamp":1771856142320,"change":-0.4000000000000057,"changeRate":-0.0025803122177783877},"postHourTrading":{"tag":"盘后","latestPrice":154.2135,"preClose":155.02,"latestTime":"19:23 EST","volume":184,"amount":28428.9,"timestamp":1771633390125,"change":-0.8064999999999998,"changeRate":-0.005202554509095599},"overnightTrading":{"tag":"夜盘","latestPrice":154.99000549316406,"preClose":155.02000427246094,"latestTime":"20260223 04:00 EST","volume":1,"amount":155,"timestamp":1771837200829,"change":-0.029998779296875,"changeRate":-0.00019351553651198187},"impliedVol":0.1452,"impliedVolPercentile":0.8048},{"symbol":"MLM","nameCN":"Martin Marietta Materials","changeRate":-0.001403,"change":-0.9625,"latestPrice":684.9775,"close":684.9775,"volume":259053,"market":"US","high":688.96,"low":677.7,"preClose":685.94,"open":682.79,"turnoverRate":0.004331,"peRate":36.501489,"amplitude":0.016415,"marketValue":41309036044.2825,"askSize":8,"bidSize":26,"askPrice":685.06,"bidPrice":684.1,"week52High":710.97,"week52Low":441.945,"changeRate5Day":0.009011,"changeRate20Day":0.054655,"changeRate60Day":0.132962,"changeRateWTD":-0.001403,"changeRateMTD":0.05066,"changeRateQTD":0.100083,"changeRateYTD":0.100083,"amount":176827342.076477,"eps":18.765741,"lyrEps":18.765742,"lyrPeRate":36.501488,"pbRate":4.117727,"volumeRatio":0.496144,"committee":0.36,"roa":0.04989,"roe":0.10159,"changeRate5Min":-0.000748,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.24,"divideRate":0.00473,"floatMarketCap":40975169791.0525,"shortable":3,"shares":60307143,"floatShares":59819731,"preHourTrading":{"tag":"盘前","latestPrice":685.94,"preClose":685.94,"latestTime":"09:27 EST","volume":18,"amount":12325.5396,"timestamp":1771856820937,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":686.31,"preClose":685.94,"latestTime":"19:53 EST","volume":20348,"amount":13957587.12,"timestamp":1771635234141,"change":0.36999999999989086,"changeRate":0.0005394057789309427},"overnightTrading":{"tag":"夜盘","latestPrice":685.9400024414062,"preClose":685.9400024414062,"latestTime":"20260223 04:00 EST","volume":0,"amount":0,"timestamp":1771837200000,"change":0,"changeRate":0},"impliedVol":0.2719,"impliedVolPercentile":0.6175},{"symbol":"ETSY","nameCN":"Etsy","changeRate":-0.001437,"change":-0.075,"latestPrice":52.105,"close":52.105,"volume":3425726,"market":"US","high":53.2,"low":50.59,"preClose":52.18,"open":51.33,"turnoverRate":0.040578,"peRate":37.358189,"amplitude":0.050019,"marketValue":5014959313.9,"askSize":200,"bidSize":203,"askPrice":52.13,"bidPrice":52.08,"week52High":76.515,"week52Low":40.05,"changeRate5Day":0.139405,"changeRate20Day":-0.134037,"changeRate60Day":0.000864,"changeRateWTD":-0.001437,"changeRateMTD":-0.016144,"changeRateQTD":-0.060155,"changeRateYTD":-0.060155,"amount":177525328.2052,"eps":1.394741,"lyrEps":1.394741,"lyrPeRate":37.358191,"pbRate":-4.566963,"volumeRatio":0.531534,"committee":0.007444,"roa":0.087681,"roe":-12.245013,"changeRate5Min":0.003563,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4398870836,"shortable":3,"shares":96247180,"floatShares":84423200,"preHourTrading":{"tag":"盘前","latestPrice":51.67,"preClose":52.18,"latestTime":"09:25 EST","volume":2337,"amount":122049.867066,"timestamp":1771856714992,"change":-0.509999999999998,"changeRate":-0.009773859716366386},"postHourTrading":{"tag":"盘后","latestPrice":52.159,"preClose":52.18,"latestTime":"19:58 EST","volume":199924,"amount":10432478.335,"timestamp":1771635513986,"change":-0.021000000000000796,"changeRate":-0.00040245304714451506},"overnightTrading":{"tag":"夜盘","latestPrice":51.68000030517578,"preClose":52.18000030517578,"latestTime":"20260223 04:00 EST","volume":2084,"amount":107469,"timestamp":1771837201333,"change":-0.5,"changeRate":-0.009582215352160597},"impliedVol":0.5874,"impliedVolPercentile":0.6454}]}}}