US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

3,126.02

+36.451.18%

Number of Gainers:19

Number of Losers:9

Number of Flat:4

PE:- -

High:3,127.72

Open:3,089.51

Low:3,078.75

Close:3,089.58

Volume:229.88M

Turnover:29.51B

Market Cap:5.96T

Float Cap:5.23T

Loading ...

Constituent

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

Oracle US ORCL	158.595	+11.05%	+15.78	28.30M	4.39B	455.66B
Rumble Inc. US RUM	6.28	+8.65%	+0.5000	1.70M	10.45M	2.73B
IREN Ltd US IREN	45.19	+8.03%	+3.36	25.22M	1.10B	15.00B
Phunware, Inc. US PHUN	1.885	+5.31%	+0.0950	185.35K	343.85K	38.05M
Riot Platforms US RIOT	14.8899	+3.04%	+0.4399	8.20M	118.44M	5.54B
GraniteShares 1.25x Long TSLA Daily ETF US TSL	17.09	+2.83%	+0.4700	613.76K	10.27M	28.20M
Tesla Motors US TSLA	420.37	+2.25%	+9.26	29.51M	12.23B	1.58T
Lockheed Martin US LMT	636.6	+2.09%	+13.02	551.71K	348.02M	146.47B
Applied Materials US AMAT	328.52	+1.86%	+6.01	2.50M	809.14M	260.50B
Goldman Sachs US GS	943.75	+1.62%	+15.00	906.64K	852.88M	283.13B
Morgan Stanley US MS	182.715	+1.53%	+2.76	2.40M	436.93M	290.39B
Caterpillar US CAT	736.61	+1.43%	+10.41	1.08M	790.36M	344.72B
Tetra Tech US TTEK	41.855	+1.37%	+0.5650	859.38K	36.06M	10.92B
CleanSpark, Inc. US CLSK	10.205	+1.24%	+0.1250	17.55M	175.53M	2.61B
Strategy US MSTR	136.5701	+1.22%	+1.64	16.72M	2.19B	42.62B
MARA Holdings US MARA	8.315	+0.91%	+0.0750	25.61M	209.80M	3.14B
General Dynamics Corp US GD	362.115	+0.57%	+2.05	223.69K	80.93M	97.81B
Coinbase Global, Inc. US COIN	165.845	+0.44%	+0.7250	5.50M	902.97M	44.72B
JPMorgan Chase US JPM	323.2701	+0.27%	+0.8701	4.69M	1.52B	880.03B
U.S. Steel US X	54.84	0.00%	0.0000	0.00	0.00	12.42B

1 2

{"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-web.itiger.com/stock/BK4516"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4516","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","market":"US","secType":"PLATE","nameCN":"Trump Concept","latestPrice":3126.0242,"timestamp":1770656896656,"preClose":3089.578,"halted":0,"volume":229876578,"delay":0,"changeRate":0.011797,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":36.446289,"latestTime":"02-09 12:08:19 EST","open":3089.5107,"high":3127.7239,"low":3078.7466,"amount":29508839481.939392,"amplitude":0.015852,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1770670800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.498287,"peRate":30.154515,"turnoverRate":0.010377,"increases":19,"decrements":9,"flats":3,"marketCap":5960188998318,"floatMarketCap":5226413091422},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3127.7239,"amplitude":0.015852,"preClose":3089.578,"low":3078.7466,"pbRate":"5.498287","latestPrice":3126.0242,"volume":229876478,"delay":0,"open":3089.5107,"prevYearClose":3090.46,"prevWeekClose":3089.578,"prevMonthClose":3080.3425,"prevQuarterClose":3090.46,"fiveDayClose":3086.1582,"twentyDayClose":3169.7417,"sixtyDayClose":3033.1462,"secType":"PLATE","market":"US","turnoverRate":0.010376,"peRate":30.154515,"marketCap":5959781236398,"floatMarketCap":5226108650078,"timestamp":1770656896635,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":19,"down":9,"flat":4},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"ORCL","nameCN":"Oracle","changeRate":0.110454,"change":15.775,"latestPrice":158.595,"close":158.595,"volume":28298384,"market":"US","high":158.74,"low":147.04,"preClose":142.82,"open":148.55,"turnoverRate":0.017501,"peRate":29.773733,"amplitude":0.081921,"marketValue":455664052350,"askSize":50,"bidSize":40,"askPrice":158.62,"bidPrice":158.57,"week52High":345.72,"week52Low":118.86,"changeRate5Day":-0.009153,"changeRate20Day":-0.201113,"changeRate60Day":-0.328414,"changeRateWTD":0.110454,"changeRateMTD":-0.036365,"changeRateQTD":-0.186317,"changeRateYTD":-0.186317,"amount":4388492284.381348,"eps":5.326675,"lyrEps":4.34,"lyrPeRate":36.542627,"pbRate":15.213651,"volumeRatio":1.686166,"committee":-0.111111,"roa":0.068641,"roe":0.690264,"changeRate5Min":0.003067,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.012611,"floatMarketCap":256448115000,"shortable":3,"shares":2873130000,"floatShares":1617000000,"preHourTrading":{"tag":"盘前","latestPrice":148.6,"preClose":142.82,"latestTime":"09:29 EST","volume":990974,"amount":146208601.2522,"timestamp":1770647399315,"change":5.780000000000001,"changeRate":0.04047052233580732},"postHourTrading":{"tag":"盘后","latestPrice":143.397,"preClose":142.82,"latestTime":"19:59 EST","volume":1409049,"amount":201230839.672402,"timestamp":1770425998788,"change":0.5769999999999982,"changeRate":0.004040050413107395},"overnightTrading":{"tag":"夜盘","latestPrice":144.24000549316406,"preClose":142.82000732421875,"latestTime":"20260209 04:00 EST","volume":144270,"amount":20918074,"timestamp":1770627601408,"change":1.4199981689453125,"changeRate":0.00994257174151899},"impliedVol":0.7469,"impliedVolPercentile":0.992},{"symbol":"RUM","nameCN":"Rumble Inc.","changeRate":0.086505,"change":0.5,"latestPrice":6.28,"close":6.28,"volume":1695669,"market":"US","high":6.33,"low":5.92,"preClose":5.78,"open":6,"turnoverRate":0.015276,"peRate":0,"amplitude":0.070934,"marketValue":2730935872,"askSize":600,"bidSize":602,"askPrice":6.28,"bidPrice":6.27,"week52High":13.82,"week52Low":5.105,"changeRate5Day":0.137681,"changeRate20Day":-0.071006,"changeRate60Day":0.022801,"changeRateWTD":0.086505,"changeRateMTD":0.103691,"changeRateQTD":-0.006329,"changeRateYTD":-0.006329,"amount":10449620.692637,"eps":-1.35,"lyrEps":-1.657821,"lyrPeRate":0,"pbRate":9.035933,"volumeRatio":1.750685,"committee":-0.019544,"roa":-0.241088,"roe":-1.220777,"changeRate5Min":0.000797,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":697080000,"shortable":3,"shares":434862400,"floatShares":111000000,"preHourTrading":{"tag":"盘前","latestPrice":6,"preClose":5.78,"latestTime":"09:29 EST","volume":36891,"amount":218090.664378,"timestamp":1770647399917,"change":0.21999999999999975,"changeRate":0.03806228373702418},"postHourTrading":{"tag":"盘后","latestPrice":5.76,"preClose":5.78,"latestTime":"19:57 EST","volume":20544,"amount":118749.0899,"timestamp":1770425830949,"change":-0.020000000000000462,"changeRate":-0.0034602076124568273},"overnightTrading":{"tag":"夜盘","latestPrice":5.809999942779541,"preClose":5.78000020980835,"latestTime":"20260209 04:00 EST","volume":5486,"amount":32218,"timestamp":1770627601359,"change":0.029999732971191406,"changeRate":0.0051902650315277625},"impliedVol":0.8134,"impliedVolPercentile":0.6494},{"symbol":"IREN","nameCN":"IREN Ltd","changeRate":0.080325,"change":3.36,"latestPrice":45.19,"close":45.19,"volume":25215679,"market":"US","high":45.465,"low":40.59,"preClose":41.83,"open":40.825,"turnoverRate":0.084333,"peRate":31.381943,"amplitude":0.116543,"marketValue":15003080000,"askSize":136,"bidSize":40,"askPrice":45.19,"bidPrice":45.17,"week52High":76.87,"week52Low":5.125,"changeRate5Day":-0.148644,"changeRate20Day":-0.018249,"changeRate60Day":-0.212443,"changeRateWTD":0.080325,"changeRateMTD":-0.159099,"changeRateQTD":0.196452,"changeRateYTD":0.196452,"amount":1100382589.593597,"eps":1.44,"lyrEps":0.39,"lyrPeRate":115.871795,"pbRate":5.974483,"volumeRatio":1.064494,"committee":0.119403,"roa":-0.014253,"roe":0.205261,"changeRate5Min":0.001647,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13511810000,"shortable":3,"shares":332000000,"floatShares":299000000,"preHourTrading":{"tag":"盘前","latestPrice":40.73,"preClose":41.83,"latestTime":"09:29 EST","volume":1068438,"amount":44095756.849368,"timestamp":1770647399033,"change":-1.1000000000000014,"changeRate":-0.026296916088931425},"postHourTrading":{"tag":"盘后","latestPrice":42.6696,"preClose":41.83,"latestTime":"19:59 EST","volume":898866,"amount":38025687.6538,"timestamp":1770425999421,"change":0.8396000000000043,"changeRate":0.020071718862060828},"overnightTrading":{"tag":"夜盘","latestPrice":42.08000183105469,"preClose":41.83000183105469,"latestTime":"20260209 04:00 EST","volume":1048261,"amount":45063399,"timestamp":1770627601411,"change":0.25,"changeRate":0.00597657157677673},"impliedVol":1.2326,"impliedVolPercentile":0.757},{"symbol":"PHUN","nameCN":"Phunware, Inc.","changeRate":0.053073,"change":0.095,"latestPrice":1.885,"close":1.885,"volume":185350,"market":"US","high":1.9199,"low":1.76,"preClose":1.79,"open":1.79,"turnoverRate":0.009214,"peRate":0,"amplitude":0.08933,"marketValue":38053109.51,"askSize":100,"bidSize":100,"askPrice":1.89,"bidPrice":1.88,"week52High":4.03,"week52Low":1.56,"changeRate5Day":0.115385,"changeRate20Day":-0.052764,"changeRate60Day":-0.180435,"changeRateWTD":0.053073,"changeRateMTD":0.071023,"changeRateQTD":0.018919,"changeRateYTD":0.018919,"amount":343853.286946,"eps":-0.609589,"lyrEps":-0.940197,"lyrPeRate":0,"pbRate":0.387014,"volumeRatio":1.133854,"committee":0,"roa":-0.148863,"roe":-0.186881,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":37920122.76,"shortable":3,"shares":20187326,"floatShares":20116776,"preHourTrading":{"tag":"盘前","latestPrice":1.82,"preClose":1.79,"latestTime":"08:07 EST","volume":244,"amount":444.295989,"timestamp":1770642457723,"change":0.030000000000000027,"changeRate":0.016759776536312863},"postHourTrading":{"tag":"盘后","latestPrice":1.79,"preClose":1.79,"latestTime":"19:38 EST","volume":1788,"amount":3152.06,"timestamp":1770424726474,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1.809999942779541,"preClose":1.7899999618530273,"latestTime":"20260209 04:00 EST","volume":153,"amount":274,"timestamp":1770627601326,"change":0.019999980926513672,"changeRate":0.01117317394007622},"impliedVol":1.1069,"impliedVolPercentile":0.4303},{"symbol":"RIOT","nameCN":"Riot Platforms","changeRate":0.030443,"change":0.4399,"latestPrice":14.8899,"close":14.8899,"volume":8199525,"market":"US","high":14.93,"low":13.8,"preClose":14.45,"open":13.9,"turnoverRate":0.023844,"peRate":37.020858,"amplitude":0.078201,"marketValue":5536171818.8214,"askSize":390,"bidSize":232,"askPrice":14.89,"bidPrice":14.88,"week52High":23.935,"week52Low":6.19,"changeRate5Day":-0.028074,"changeRate20Day":-0.028074,"changeRate60Day":-0.077454,"changeRateWTD":0.030443,"changeRateMTD":-0.037498,"changeRateQTD":0.175209,"changeRateYTD":0.175209,"amount":118444646.238828,"eps":0.402203,"lyrEps":0.344227,"lyrPeRate":43.256049,"pbRate":1.57962,"volumeRatio":0.844006,"committee":0.034653,"roa":0.030767,"roe":0.052448,"changeRate5Min":-0.001843,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5120420215.083301,"shortable":3,"shares":371807186,"floatShares":343885467,"preHourTrading":{"tag":"盘前","latestPrice":13.79,"preClose":14.45,"latestTime":"09:29 EST","volume":231947,"amount":3283965.236379,"timestamp":1770647397611,"change":-0.6600000000000001,"changeRate":-0.04567474048442908},"postHourTrading":{"tag":"盘后","latestPrice":14.48,"preClose":14.45,"latestTime":"19:59 EST","volume":230659,"amount":3342846.9385,"timestamp":1770425997220,"change":0.030000000000001137,"changeRate":0.002076124567474127},"overnightTrading":{"tag":"夜盘","latestPrice":14.40999984741211,"preClose":14.449999809265137,"latestTime":"20260209 04:00 EST","volume":48608,"amount":708452,"timestamp":1770627601411,"change":-0.039999961853027344,"changeRate":-0.0027681634865752685},"impliedVol":1.0497,"impliedVolPercentile":0.7888},{"symbol":"TSL","nameCN":"GraniteShares 1.25x Long TSLA Daily ETF","changeRate":0.028279,"change":0.47,"latestPrice":17.09,"close":17.09,"volume":613757,"market":"US","high":17.1,"low":16.44,"preClose":16.62,"open":16.56,"turnoverRate":0.420381,"peRate":0,"amplitude":0.039711,"marketValue":28198517.09,"askSize":3400,"bidSize":12200,"askPrice":17.09,"bidPrice":17.08,"week52High":21.31,"week52Low":7.93,"changeRate5Day":-0.005817,"changeRate20Day":-0.07321,"changeRate60Day":-0.067649,"changeRateWTD":0.028279,"changeRateMTD":-0.03063,"changeRateQTD":-0.086096,"changeRateYTD":-0.086096,"amount":10268067.70105,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.350768,"committee":-0.092262,"roa":0,"roe":0,"changeRate5Min":-0.000585,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":24951417.09,"shortable":3,"shares":1650001,"floatShares":1460001,"preHourTrading":{"tag":"盘前","latestPrice":16.58,"preClose":16.62,"latestTime":"09:29 EST","volume":5284,"amount":87571.008092,"timestamp":1770647397600,"change":-0.0400000000000027,"changeRate":-0.002406738868832894},"postHourTrading":{"tag":"盘后","latestPrice":16.59,"preClose":16.62,"latestTime":"19:55 EST","volume":10394,"amount":172630,"timestamp":1770425734497,"change":-0.030000000000001137,"changeRate":-0.001805054151624617},"overnightTrading":{"tag":"夜盘","latestPrice":16.799999237060547,"preClose":16.6200008392334,"latestTime":"20260209 04:00 EST","volume":834,"amount":13988,"timestamp":1770627601062,"change":0.17999839782714844,"changeRate":0.010830227962578785},"impliedVol":0.458,"impliedVolPercentile":0.0717},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":0.022524,"change":9.26,"latestPrice":420.37,"close":420.37,"volume":29511897,"market":"US","high":420.79,"low":407.29,"preClose":411.11,"open":409.905,"turnoverRate":0.010491,"peRate":389.231466,"amplitude":0.032838,"marketValue":1577409833114.08,"askSize":73,"bidSize":83,"askPrice":420.47,"bidPrice":420.4,"week52High":498.83,"week52Low":214.25,"changeRate5Day":-0.003414,"changeRate20Day":-0.05537,"changeRate60Day":-0.043788,"changeRateWTD":0.022524,"changeRateMTD":-0.023327,"changeRateQTD":-0.065263,"changeRateYTD":-0.065263,"amount":12229066171.16803,"eps":1.08,"lyrEps":1.08,"lyrPeRate":389.231481,"pbRate":19.20462,"volumeRatio":1.111148,"committee":0.195767,"roa":0.020947,"roe":0.049251,"changeRate5Min":-0.000309,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1182500810000,"shortable":3,"shares":3752431984,"floatShares":2813000000,"preHourTrading":{"tag":"盘前","latestPrice":410.01,"preClose":411.11,"latestTime":"09:29 EST","volume":596429,"amount":245058147.08956,"timestamp":1770647399999,"change":-1.1000000000000227,"changeRate":-0.0026756829072511557},"postHourTrading":{"tag":"盘后","latestPrice":411.78,"preClose":411.11,"latestTime":"19:59 EST","volume":2110051,"amount":867386264.585003,"timestamp":1770425999393,"change":0.6699999999999591,"changeRate":0.00162973413441648},"overnightTrading":{"tag":"夜盘","latestPrice":413.7099914550781,"preClose":411.1099853515625,"latestTime":"20260209 04:00 EST","volume":338224,"amount":139975018,"timestamp":1770627601411,"change":2.600006103515625,"changeRate":0.006324356488914319},"impliedVol":0.4636,"impliedVolPercentile":0},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":0.020879,"change":13.02,"latestPrice":636.6,"close":636.6,"volume":551705,"market":"US","high":636.78,"low":625.01,"preClose":623.58,"open":625.06,"turnoverRate":0.003209,"peRate":29.623081,"amplitude":0.018875,"marketValue":146469080784,"askSize":81,"bidSize":8,"askPrice":636.6,"bidPrice":635.82,"week52High":646.59,"week52Low":410.11,"changeRate5Day":0.000943,"changeRate20Day":0.172548,"changeRate60Day":0.392784,"changeRateWTD":0.020879,"changeRateMTD":0.003753,"changeRateQTD":0.316187,"changeRateYTD":0.316187,"amount":348016416.447144,"eps":21.49,"lyrEps":21.559948,"lyrPeRate":29.526973,"pbRate":21.792751,"volumeRatio":0.697295,"committee":-0.820225,"roa":0.075688,"roe":0.768653,"changeRate5Min":0.001967,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.3446,"divideRate":0.020962,"floatMarketCap":109457381503.8,"shortable":3,"shares":230080240,"floatShares":171940593,"preHourTrading":{"tag":"盘前","latestPrice":623.9,"preClose":623.58,"latestTime":"09:29 EST","volume":2216,"amount":1379636.10552,"timestamp":1770647398972,"change":0.31999999999993634,"changeRate":0.0005131659129541299},"postHourTrading":{"tag":"盘后","latestPrice":625.39,"preClose":623.58,"latestTime":"19:58 EST","volume":28615,"amount":17851553.9117,"timestamp":1770425931842,"change":1.8099999999999454,"changeRate":0.002902594695147287},"overnightTrading":{"tag":"夜盘","latestPrice":623.1799926757812,"preClose":623.5800170898438,"latestTime":"20260209 04:00 EST","volume":2757,"amount":1722700,"timestamp":1770627601408,"change":-0.4000244140625,"changeRate":-0.0006414965250640249},"impliedVol":0.3141,"impliedVolPercentile":0.8845},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":0.018635,"change":6.01,"latestPrice":328.52,"close":328.52,"volume":2500792,"market":"US","high":328.6568,"low":316.41,"preClose":322.51,"open":316.85,"turnoverRate":0.003154,"peRate":37.935336,"amplitude":0.037973,"marketValue":260497754598.32,"askSize":20,"bidSize":92,"askPrice":328.62,"bidPrice":328.46,"week52High":344.6,"week52Low":123.7365,"changeRate5Day":0.000365,"changeRate20Day":0.090776,"changeRate60Day":0.436655,"changeRateWTD":0.018635,"changeRateMTD":0.019236,"changeRateQTD":0.278338,"changeRateYTD":0.278338,"amount":809140989.791504,"eps":8.66,"lyrEps":8.66,"lyrPeRate":37.935335,"pbRate":12.760115,"volumeRatio":0.617302,"committee":0.642857,"roa":0.15046,"roe":0.355084,"changeRate5Min":0.00128,"earningDate":1770825600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.78,"divideRate":0.005418,"floatMarketCap":260497754598.31998,"shortable":3,"shares":792943366,"floatShares":792943366,"preHourTrading":{"tag":"盘前","latestPrice":316.1,"preClose":322.51,"latestTime":"09:29 EST","volume":231153,"amount":74478275.58561,"timestamp":1770647399921,"change":-6.409999999999968,"changeRate":-0.019875352702241694},"postHourTrading":{"tag":"盘后","latestPrice":322,"preClose":322.51,"latestTime":"19:59 EST","volume":677538,"amount":218507940.3608,"timestamp":1770425989678,"change":-0.5099999999999909,"changeRate":-0.0015813463148429225},"overnightTrading":{"tag":"夜盘","latestPrice":322.3500061035156,"preClose":322.510009765625,"latestTime":"20260209 04:00 EST","volume":10589,"amount":3423049,"timestamp":1770627601385,"change":-0.160003662109375,"changeRate":-0.0004961199877971327},"impliedVol":0.6248,"impliedVolPercentile":0.9641},{"symbol":"GS","nameCN":"Goldman Sachs","changeRate":0.016151,"change":15,"latestPrice":943.75,"close":943.75,"volume":906635,"market":"US","high":946.5,"low":927.11,"preClose":928.75,"open":928,"turnoverRate":0.003022,"peRate":18.389517,"amplitude":0.020878,"marketValue":283125000000,"askSize":14,"bidSize":40,"askPrice":943.96,"bidPrice":943.61,"week52High":984.7,"week52Low":439.38,"changeRate5Day":-0.002726,"changeRate20Day":0.00508,"changeRate60Day":0.164678,"changeRateWTD":0.016151,"changeRateMTD":0.008916,"changeRateQTD":0.073663,"changeRateYTD":0.073663,"amount":852879524.039002,"eps":51.32,"lyrEps":51.32,"lyrPeRate":18.389517,"pbRate":2.577449,"volumeRatio":0.831438,"committee":0.481481,"roa":0.009854,"roe":0.138853,"changeRate5Min":0.000159,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":14,"divideRate":0.014834,"floatMarketCap":283125000000,"shortable":3,"shares":300000000,"floatShares":300000000,"preHourTrading":{"tag":"盘前","latestPrice":924.15,"preClose":928.75,"latestTime":"09:28 EST","volume":2206,"amount":2050163.0862,"timestamp":1770647339458,"change":-4.600000000000023,"changeRate":-0.00495289367429343},"postHourTrading":{"tag":"盘后","latestPrice":929.8,"preClose":928.75,"latestTime":"19:57 EST","volume":53662,"amount":49839270.5075,"timestamp":1770425851329,"change":1.0499999999999545,"changeRate":0.0011305518169582283},"overnightTrading":{"tag":"夜盘","latestPrice":931.3499755859375,"preClose":928.75,"latestTime":"20260209 04:00 EST","volume":852,"amount":795430,"timestamp":1770627601400,"change":2.5999755859375,"changeRate":0.0027994353549798115},"impliedVol":0.3176,"impliedVolPercentile":0.5896},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":0.015309,"change":2.755,"latestPrice":182.715,"close":182.715,"volume":2403051,"market":"US","high":183.305,"low":179.4575,"preClose":179.96,"open":179.47,"turnoverRate":0.001978,"peRate":17.89569,"amplitude":0.02138,"marketValue":290390650759.365,"askSize":22,"bidSize":14,"askPrice":182.75,"bidPrice":182.69,"week52High":192.68,"week52Low":94.3301,"changeRate5Day":-0.012885,"changeRate20Day":-0.019348,"changeRate60Day":0.097387,"changeRateWTD":0.015309,"changeRateMTD":-0.000465,"changeRateQTD":0.029206,"changeRateYTD":0.029206,"amount":436927187.205917,"eps":10.21,"lyrEps":10.21,"lyrPeRate":17.89569,"pbRate":2.897763,"volumeRatio":0.721238,"committee":-0.508772,"roa":0.012448,"roe":0.15729,"changeRate5Min":-0.000438,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.925,"divideRate":0.021482,"floatMarketCap":221946347004.525,"shortable":3,"shares":1589309311,"floatShares":1214713335,"preHourTrading":{"tag":"盘前","latestPrice":179.5,"preClose":179.96,"latestTime":"09:28 EST","volume":451,"amount":81135.07138,"timestamp":1770647327538,"change":-0.46000000000000796,"changeRate":-0.002556123583018493},"postHourTrading":{"tag":"盘后","latestPrice":179.87,"preClose":179.96,"latestTime":"19:59 EST","volume":131145,"amount":23599887.6397,"timestamp":1770425971375,"change":-0.09000000000000341,"changeRate":-0.0005001111358079762},"overnightTrading":{"tag":"夜盘","latestPrice":180,"preClose":179.9600067138672,"latestTime":"20260209 04:00 EST","volume":344,"amount":62215,"timestamp":1770627601403,"change":0.0399932861328125,"changeRate":0.0002222343000709098},"impliedVol":0.3308,"impliedVolPercentile":0.7012},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":0.014335,"change":10.41,"latestPrice":736.61,"close":736.61,"volume":1079484,"market":"US","high":738.41,"low":721.75,"preClose":726.2,"open":724.955,"turnoverRate":0.002312,"peRate":39.160554,"amplitude":0.022941,"marketValue":344718450209.56,"askSize":2,"bidSize":80,"askPrice":736.79,"bidPrice":736.19,"week52High":738.41,"week52Low":267.3,"changeRate5Day":0.066145,"changeRate20Day":0.192659,"changeRate60Day":0.297008,"changeRateWTD":0.014335,"changeRateMTD":0.120558,"changeRateQTD":0.285824,"changeRateYTD":0.285824,"amount":790361894.529785,"eps":18.809999,"lyrEps":18.902127,"lyrPeRate":38.969688,"pbRate":16.1703,"volumeRatio":0.62231,"committee":0.95122,"roa":0.075557,"roe":0.435264,"changeRate5Min":-0.000068,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.94,"divideRate":0.008064,"floatMarketCap":343972907340.09,"shortable":3,"shares":467979596,"floatShares":466967469,"preHourTrading":{"tag":"盘前","latestPrice":723.7,"preClose":726.2,"latestTime":"09:28 EST","volume":30380,"amount":22057663.306,"timestamp":1770647338925,"change":-2.5,"changeRate":-0.003442577802258331},"postHourTrading":{"tag":"盘后","latestPrice":726.1001,"preClose":726.2,"latestTime":"19:59 EST","volume":75638,"amount":54926497.8621,"timestamp":1770425994997,"change":-0.09990000000004784,"changeRate":-0.00013756540897830877},"overnightTrading":{"tag":"夜盘","latestPrice":727.5,"preClose":726.2000122070312,"latestTime":"20260209 04:00 EST","volume":3568,"amount":2608071,"timestamp":1770627601405,"change":1.29998779296875,"changeRate":0.0017901236176213922},"impliedVol":0.3701,"impliedVolPercentile":0.757},{"symbol":"TTEK","nameCN":"Tetra Tech","changeRate":0.013684,"change":0.565,"latestPrice":41.855,"close":41.855,"volume":859375,"market":"US","high":42.28,"low":41.31,"preClose":41.29,"open":41.31,"turnoverRate":0.003295,"peRate":31.421753,"amplitude":0.023492,"marketValue":10916965817.78,"askSize":202,"bidSize":4,"askPrice":41.88,"bidPrice":41.84,"week52High":42.28,"week52Low":27.27,"changeRate5Day":0.112277,"changeRate20Day":0.152078,"changeRate60Day":0.308378,"changeRateWTD":0.013684,"changeRateMTD":0.111391,"changeRateQTD":0.247913,"changeRateYTD":0.247913,"amount":36055974.662304,"eps":1.332039,"lyrEps":0.93,"lyrPeRate":45.005376,"pbRate":5.913555,"volumeRatio":0.508132,"committee":-0.961165,"roa":0.08919,"roe":0.199167,"changeRate5Min":-0.001789,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.253,"divideRate":0.006045,"floatMarketCap":10916965817.779999,"shortable":3,"shares":260828236,"floatShares":260828236,"preHourTrading":{"tag":"盘前","latestPrice":41.3,"preClose":41.29,"latestTime":"09:25 EST","volume":252,"amount":10474.973712,"timestamp":1770647100805,"change":0.00999999999999801,"changeRate":0.00024218939210457764},"postHourTrading":{"tag":"盘后","latestPrice":41.3,"preClose":41.29,"latestTime":"18:33 EST","volume":179883,"amount":7427170.26,"timestamp":1770420807917,"change":0.00999999999999801,"changeRate":0.00024218939210457764},"overnightTrading":{"tag":"夜盘","latestPrice":41.290000915527344,"preClose":41.290000915527344,"latestTime":"20260209 04:00 EST","volume":0,"amount":0,"timestamp":1770627600000,"change":0,"changeRate":0},"impliedVol":0.317,"impliedVolPercentile":0.1434},{"symbol":"CLSK","nameCN":"CleanSpark, Inc.","changeRate":0.012401,"change":0.125,"latestPrice":10.205,"close":10.205,"volume":17554557,"market":"US","high":10.26,"low":9.615,"preClose":10.08,"open":9.615,"turnoverRate":0.068684,"peRate":0,"amplitude":0.063988,"marketValue":2608229056.225,"askSize":20920,"bidSize":1102,"askPrice":10.21,"bidPrice":10.2,"week52High":23.61,"week52Low":6.452,"changeRate5Day":-0.075634,"changeRate20Day":-0.121016,"changeRate60Day":-0.273407,"changeRateWTD":0.012401,"changeRateMTD":-0.138091,"changeRateQTD":0.008399,"changeRateYTD":0.008399,"amount":175526233.76368,"eps":-1.06,"lyrEps":1.119999,"lyrPeRate":9.111615,"pbRate":1.886939,"volumeRatio":1.198727,"committee":-0.899918,"roa":-0.126385,"roe":-0.153378,"changeRate5Min":-0.003904,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2608229056.225,"shortable":3,"shares":255583445,"floatShares":255583445,"preHourTrading":{"tag":"盘前","latestPrice":9.64,"preClose":10.08,"latestTime":"09:29 EST","volume":443572,"amount":4345844.772076,"timestamp":1770647399999,"change":-0.4399999999999995,"changeRate":-0.0436507936507936},"postHourTrading":{"tag":"盘后","latestPrice":10.0801,"preClose":10.08,"latestTime":"19:59 EST","volume":312399,"amount":3156486.3242,"timestamp":1770425994484,"change":0.00009999999999976694,"changeRate":0.0000099206349206118},"overnightTrading":{"tag":"夜盘","latestPrice":10.029999732971191,"preClose":10.079999923706055,"latestTime":"20260209 04:00 EST","volume":160856,"amount":1638009,"timestamp":1770627601411,"change":-0.05000019073486328,"changeRate":-0.0049603364199709244},"impliedVol":1.09,"impliedVolPercentile":0.753},{"symbol":"MSTR","nameCN":"Strategy","changeRate":0.012155,"change":1.6401,"latestPrice":136.5701,"close":136.5701,"volume":16715229,"market":"US","high":137.28,"low":125.15,"preClose":134.93,"open":127.355,"turnoverRate":0.062618,"peRate":6.349145,"amplitude":0.089898,"marketValue":42618338546.2,"askSize":80,"bidSize":10,"askPrice":136.59,"bidPrice":136.49,"week52High":457.22,"week52Low":104.165,"changeRate5Day":-0.021914,"changeRate20Day":-0.131951,"changeRate60Day":-0.409682,"changeRateWTD":0.012155,"changeRateMTD":-0.087769,"changeRateQTD":-0.101217,"changeRateYTD":-0.101217,"amount":2188799503.867264,"eps":21.51,"lyrEps":-6.059034,"lyrPeRate":0,"pbRate":0.965888,"volumeRatio":1.040479,"committee":-0.870968,"roa":-0.07779,"roe":-0.111101,"changeRate5Min":-0.004192,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":36456192523.7745,"shortable":3,"shares":312062000,"floatShares":266941245,"preHourTrading":{"tag":"盘前","latestPrice":127.4,"preClose":134.93,"latestTime":"09:29 EST","volume":746914,"amount":96530903.9401,"timestamp":1770647399999,"change":-7.530000000000001,"changeRate":-0.055806714592751806},"postHourTrading":{"tag":"盘后","latestPrice":135.15,"preClose":134.93,"latestTime":"19:59 EST","volume":1261528,"amount":170917111.7247,"timestamp":1770425999221,"change":0.21999999999999886,"changeRate":0.0016304750611428062},"overnightTrading":{"tag":"夜盘","latestPrice":131.16000366210938,"preClose":134.92999267578125,"latestTime":"20260209 04:00 EST","volume":530074,"amount":70692658,"timestamp":1770627601412,"change":-3.769989013671875,"changeRate":-0.02794033364198466},"impliedVol":1.088,"impliedVolPercentile":0.9681},{"symbol":"MARA","nameCN":"MARA Holdings","changeRate":0.009102,"change":0.075,"latestPrice":8.315,"close":8.315,"volume":25606613,"market":"US","high":8.38,"low":7.78,"preClose":8.24,"open":7.85,"turnoverRate":0.075984,"peRate":3.235409,"amplitude":0.072816,"marketValue":3144602895.195,"askSize":4850,"bidSize":12038,"askPrice":8.32,"bidPrice":8.31,"week52High":23.45,"week52Low":6.66,"changeRate5Day":-0.088268,"changeRate20Day":-0.186399,"changeRate60Day":-0.431647,"changeRateWTD":0.009102,"changeRateMTD":-0.124737,"changeRateQTD":-0.074053,"changeRateYTD":-0.074053,"amount":209803914.061486,"eps":2.57,"lyrEps":1.723116,"lyrPeRate":4.82556,"pbRate":0.609616,"volumeRatio":0.985521,"committee":0.425628,"roa":0.049579,"roe":0.230662,"changeRate5Min":-0.005977,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2802155000,"shortable":3,"shares":378184353,"floatShares":337000000,"preHourTrading":{"tag":"盘前","latestPrice":7.85,"preClose":8.24,"latestTime":"09:29 EST","volume":1404934,"amount":11214660.0226,"timestamp":1770647399999,"change":-0.39000000000000057,"changeRate":-0.04733009708737871},"postHourTrading":{"tag":"盘后","latestPrice":8.3,"preClose":8.24,"latestTime":"19:59 EST","volume":728946,"amount":6079129.3203,"timestamp":1770425996284,"change":0.0600000000000005,"changeRate":0.0072815533980583125},"overnightTrading":{"tag":"夜盘","latestPrice":8.119999885559082,"preClose":8.239999771118164,"latestTime":"20260209 04:00 EST","volume":470062,"amount":3921414,"timestamp":1770627601407,"change":-0.11999988555908203,"changeRate":-0.014563093312173491},"impliedVol":1.2658,"impliedVolPercentile":0.9801},{"symbol":"GD","nameCN":"General Dynamics Corp","changeRate":0.005679,"change":2.045,"latestPrice":362.115,"close":362.115,"volume":223690,"market":"US","high":363.37,"low":360.14,"preClose":360.07,"open":360.49,"turnoverRate":0.000889,"peRate":23.458845,"amplitude":0.00897,"marketValue":97814663854.83,"askSize":19,"bidSize":25,"askPrice":362.23,"bidPrice":362,"week52High":369.7,"week52Low":239.2,"changeRate5Day":0.045457,"changeRate20Day":0.023242,"changeRate60Day":0.02751,"changeRateWTD":0.005679,"changeRateMTD":0.031402,"changeRateQTD":0.07561,"changeRateYTD":0.07561,"amount":80934165.795898,"eps":15.436182,"lyrEps":15.45,"lyrPeRate":23.437864,"pbRate":3.817605,"volumeRatio":0.369233,"committee":-0.117647,"roa":0.059887,"roe":0.176575,"changeRate5Min":0.000497,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.016569,"floatMarketCap":91160873877.06,"shortable":3,"shares":270120442,"floatShares":251745644,"preHourTrading":{"tag":"盘前","latestPrice":359,"preClose":360.07,"latestTime":"09:28 EST","volume":563,"amount":202906.02198,"timestamp":1770647280016,"change":-1.0699999999999932,"changeRate":-0.002971644402477277},"postHourTrading":{"tag":"盘后","latestPrice":360.96,"preClose":360.07,"latestTime":"19:52 EST","volume":50085,"amount":18034237.0916,"timestamp":1770425540317,"change":0.8899999999999864,"changeRate":0.0024717416057988347},"overnightTrading":{"tag":"夜盘","latestPrice":361.3999938964844,"preClose":360.07000732421875,"latestTime":"20260209 04:00 EST","volume":232,"amount":83790,"timestamp":1770627601302,"change":1.329986572265625,"changeRate":0.0036936888527570747},"impliedVol":0.2305,"impliedVolPercentile":0.5936},{"symbol":"COIN","nameCN":"Coinbase Global, Inc.","changeRate":0.004391,"change":0.725,"latestPrice":165.845,"close":165.845,"volume":5501868,"market":"US","high":166.6629,"low":159.01,"preClose":165.12,"open":160.03,"turnoverRate":0.026838,"peRate":14.443434,"amplitude":0.046348,"marketValue":44719078332.83,"askSize":80,"bidSize":100,"askPrice":165.95,"bidPrice":165.74,"week52High":444.645,"week52Low":142.58,"changeRate5Day":-0.117188,"changeRate20Day":-0.311218,"changeRate60Day":-0.454475,"changeRateWTD":0.004391,"changeRateMTD":-0.148377,"changeRateQTD":-0.266627,"changeRateYTD":-0.266627,"amount":902970578.983887,"eps":11.48238,"lyrEps":9.478661,"lyrPeRate":17.49667,"pbRate":2.790891,"volumeRatio":0.742249,"committee":0.111111,"roa":0.008732,"roe":0.260045,"changeRate5Min":-0.002856,"earningDate":1770825600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33998224834.155,"shortable":3,"shares":269643814,"floatShares":204999999,"preHourTrading":{"tag":"盘前","latestPrice":160.16,"preClose":165.12,"latestTime":"09:29 EST","volume":313615,"amount":50990110.8876,"timestamp":1770647398110,"change":-4.960000000000008,"changeRate":-0.030038759689922527},"postHourTrading":{"tag":"盘后","latestPrice":165.8,"preClose":165.12,"latestTime":"19:59 EST","volume":302326,"amount":50110787.0891,"timestamp":1770425999560,"change":0.6800000000000068,"changeRate":0.004118217054263607},"overnightTrading":{"tag":"夜盘","latestPrice":164.30999755859375,"preClose":165.1199951171875,"latestTime":"20260209 04:00 EST","volume":146681,"amount":24438397,"timestamp":1770627601411,"change":-0.80999755859375,"changeRate":-0.004905508615227887},"impliedVol":0.7949,"impliedVolPercentile":0.8884},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":0.002699,"change":0.8701,"latestPrice":323.2701,"close":323.2701,"volume":4693747,"market":"US","high":326.4,"low":320.1149,"preClose":322.4,"open":321.34,"turnoverRate":0.001724,"peRate":16.147357,"amplitude":0.019495,"marketValue":880026004330.8795,"askSize":188,"bidSize":5,"askPrice":323.3,"bidPrice":323.24,"week52High":337.25,"week52Low":202.16,"changeRate5Day":0.049101,"changeRate20Day":-0.017983,"changeRate60Day":0.024238,"changeRateWTD":0.002699,"changeRateMTD":0.056818,"changeRateQTD":0.003259,"changeRateYTD":0.003259,"amount":1523336193.91153,"eps":20.02,"lyrEps":20.054385,"lyrPeRate":16.119672,"pbRate":2.570222,"volumeRatio":0.965665,"committee":-0.948187,"roa":0.013538,"roe":0.161335,"changeRate5Min":-0.001004,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.8032,"divideRate":0.017952,"floatMarketCap":880026004330.8795,"shortable":3,"shares":2722262295,"floatShares":2722262295,"preHourTrading":{"tag":"盘前","latestPrice":321.5,"preClose":322.4,"latestTime":"09:29 EST","volume":1369535,"amount":441531784.139,"timestamp":1770647385138,"change":-0.8999999999999773,"changeRate":-0.002791563275434173},"postHourTrading":{"tag":"盘后","latestPrice":322.2,"preClose":322.4,"latestTime":"19:59 EST","volume":650721,"amount":209789754.8529,"timestamp":1770425987664,"change":-0.19999999999998863,"changeRate":-0.0006203473945409077},"overnightTrading":{"tag":"夜盘","latestPrice":322.2699890136719,"preClose":322.3999938964844,"latestTime":"20260209 04:00 EST","volume":3189,"amount":1026026,"timestamp":1770627601392,"change":-0.1300048828125,"changeRate":-0.0004032409592856312},"impliedVol":0.2659,"impliedVolPercentile":0.3944},{"symbol":"X","nameCN":"U.S. Steel","changeRate":0,"change":0,"latestPrice":54.84,"close":54.84,"volume":0,"market":"US","high":54.84,"low":54.84,"preClose":54.84,"open":54.84,"turnoverRate":0,"peRate":128.073685,"amplitude":0,"marketValue":12416824979.52,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":54.91,"week52Low":34.17,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":0.428191,"lyrEps":1.708055,"lyrPeRate":32.106694,"pbRate":1.104896,"volumeRatio":0,"roa":-0.000616,"roe":0.008575,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2,"divideRate":0.003647,"floatMarketCap":11195527156.68,"shortable":3,"shares":226419128,"floatShares":204148927,"impliedVol":0.0929,"impliedVolPercentile":0.2414}]}}}