US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

3,084.77

+9.820.32%

Number of Gainers:16

Number of Losers:14

Number of Flat:2

PE:- -

High:3,092.60

Open:3,078.91

Low:3,057.67

Close:3,074.68

Volume:232.75M

Turnover:30.93B

Market Cap:5.86T

Float Cap:5.13T

Loading ...

Constituent

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

IREN Ltd US IREN	50.1	+9.72%	+4.44	28.92M	1.44B	16.63B
Coinbase Global, Inc. US COIN	204.88	+7.13%	+13.63	7.03M	1.43B	54.10B
Oracle US ORCL	182.6	+6.27%	+10.77	24.41M	4.41B	524.63B
Strategy US MSTR	185.84	+4.89%	+8.67	11.15M	2.03B	64.23B
CleanSpark, Inc. US CLSK	12.715	+4.48%	+0.5450	12.74M	160.21M	3.25B
Bit Digital, Inc. US BTBT	1.63	+3.82%	+0.0600	11.18M	17.92M	532.32M
MARA Holdings US MARA	11.6501	+1.66%	+0.1901	26.28M	303.97M	4.43B
Lockheed Martin US LMT	520.3167	+1.47%	+7.55	691.80K	359.87M	119.71B
Merck US MRK	113.615	+1.30%	+1.46	3.36M	381.47M	281.99B
General Dynamics Corp US GD	349.935	+1.18%	+4.10	749.30K	263.10M	94.52B
GraniteShares 1.25x Long TSLA Daily ETF US TSL	15.54	+0.91%	+0.1400	1.31M	20.12M	12.59M
Tesla Motors US TSLA	393.6432	+0.72%	+2.82	32.81M	12.80B	1.48T
Applied Materials US AMAT	391.59	+0.65%	+2.51	2.70M	1.06B	310.51B
AECOM US ACM	84.495	+0.47%	+0.3950	337.06K	28.57M	10.92B
Phunware, Inc. US PHUN	2.23	+0.45%	+0.0100	67.42K	151.30K	45.02M
Eli Lilly US LLY	964.98	+0.17%	+1.65	1.67M	1.61B	912.28B
U.S. Steel US X	54.84	0.00%	0.0000	0.00	0.00	12.42B
Stronghold Digital Mining, Inc. US SDIG	2.81	0.00%	0.0000	0.00	0.00	41.69M
Tetra Tech US TTEK	31.64	-0.09%	-0.0300	1.35M	42.91M	8.25B
General Motors US GM	75.5707	-0.26%	-0.1993	3.45M	262.42M	68.32B

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":3084.4973,"timestamp":1777915289294,"preClose":3074.681,"halted":0,"volume":232660075,"delay":0,"changeRate":0.003193,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":9.816406,"latestTime":"05-04 13:21:32 EDT","open":3078.9084,"high":3092.6028,"low":3057.6665,"amount":30929505901.79576,"amplitude":0.011363,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1777924800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.607223,"peRate":33.434408,"turnoverRate":0.010492,"increases":16,"decrements":14,"flats":1,"marketCap":5862303606340,"floatMarketCap":5133460684604},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3092.6028,"amplitude":0.011363,"preClose":3074.681,"low":3057.6665,"pbRate":"5.607223","latestPrice":3084.767,"volume":232750741,"delay":0,"open":3078.9084,"prevYearClose":3090.46,"prevWeekClose":3074.681,"prevMonthClose":3030.4163,"prevQuarterClose":2855.8955,"fiveDayClose":2987.898,"twentyDayClose":2850.4067,"sixtyDayClose":2971.0989,"secType":"PLATE","market":"US","turnoverRate":0.010495,"peRate":33.434408,"marketCap":5862418752580,"floatMarketCap":5133657367868,"timestamp":1777915294669,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":16,"down":14,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"IREN","nameCN":"IREN Ltd","changeRate":0.09724,"change":4.44,"latestPrice":50.1,"close":50.1,"volume":28921109,"market":"US","high":51.29,"low":46.13,"preClose":45.66,"open":46.24,"turnoverRate":0.096726,"peRate":37.548199,"amplitude":0.113009,"marketValue":16633200000,"askSize":20,"bidSize":25,"askPrice":50.1,"bidPrice":50.09,"week52High":76.87,"week52Low":6.01,"changeRate5Day":0.03598,"changeRate20Day":0.426132,"changeRate60Day":0.25911,"changeRateWTD":0.09724,"changeRateMTD":0.100857,"changeRateQTD":0.461494,"changeRateYTD":0.32645,"amount":1437304228.503044,"eps":1.334285,"lyrEps":0.39,"lyrPeRate":128.461538,"pbRate":6.623625,"volumeRatio":1.579574,"committee":0.111111,"roa":-0.014253,"roe":0.205261,"changeRate5Min":0.006024,"earningDate":1778083200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14979900000,"shortable":0,"shares":332000000,"floatShares":299000000,"preHourTrading":{"tag":"盘前","latestPrice":46.14,"preClose":45.66,"latestTime":"09:29 EDT","volume":748471,"amount":35009886.706968,"timestamp":1777901399999,"change":0.480000000000004,"changeRate":0.010512483574244504},"postHourTrading":{"tag":"盘后","latestPrice":46.5,"preClose":45.66,"latestTime":"19:59 EDT","volume":1507598,"amount":69882079.758501,"timestamp":1777679993045,"change":0.8400000000000034,"changeRate":0.018396846254927803},"overnightTrading":{"tag":"夜盘","latestPrice":47.150001525878906,"preClose":45.65999984741211,"latestTime":"20260504 04:00 EDT","volume":375725,"amount":17741245,"timestamp":1777881601811,"change":1.4900016784667969,"changeRate":0.032632537964216536},"impliedVol":1.1356,"impliedVolPercentile":0.5618},{"symbol":"COIN","nameCN":"Coinbase Global, Inc.","changeRate":0.071268,"change":13.63,"latestPrice":204.88,"close":204.88,"volume":7032609,"market":"US","high":206.71,"low":197.8529,"preClose":191.25,"open":199.21,"turnoverRate":0.031256,"peRate":46.068071,"amplitude":0.046312,"marketValue":54103720624.72,"askSize":140,"bidSize":101,"askPrice":204.89,"bidPrice":204.72,"week52High":444.645,"week52Low":139.36,"changeRate5Day":0.041692,"changeRate20Day":0.172149,"changeRate60Day":0.402135,"changeRateWTD":0.071268,"changeRateMTD":0.091122,"changeRateQTD":0.173358,"changeRateYTD":-0.094013,"amount":1426042827.12442,"eps":4.447332,"lyrEps":4.447332,"lyrPeRate":46.06807,"pbRate":3.657372,"volumeRatio":1.429843,"committee":0.146341,"roa":0.035496,"roe":0.100545,"changeRate5Min":0.006324,"earningDate":1778083200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":46098000000,"shortable":3,"shares":264075169,"floatShares":225000000,"preHourTrading":{"tag":"盘前","latestPrice":199.68,"preClose":191.25,"latestTime":"09:29 EDT","volume":180277,"amount":35681516.31862,"timestamp":1777901399970,"change":8.430000000000007,"changeRate":0.044078431372549055},"postHourTrading":{"tag":"盘后","latestPrice":193.5,"preClose":191.25,"latestTime":"19:59 EDT","volume":259831,"amount":49835588.3649,"timestamp":1777679996070,"change":2.25,"changeRate":0.011764705882352941},"overnightTrading":{"tag":"夜盘","latestPrice":198.63999938964844,"preClose":191.25,"latestTime":"20260504 04:00 EDT","volume":153951,"amount":30567823,"timestamp":1777881601810,"change":7.3899993896484375,"changeRate":0.03864051968443628},"impliedVol":0.8079,"impliedVolPercentile":0.8924},{"symbol":"ORCL","nameCN":"Oracle","changeRate":0.062678,"change":10.77,"latestPrice":182.6,"close":182.6,"volume":24406679,"market":"US","high":183.5,"low":174.265,"preClose":171.83,"open":176.16,"turnoverRate":0.015094,"peRate":32.765151,"amplitude":0.053745,"marketValue":524633538000,"askSize":10,"bidSize":44,"askPrice":182.62,"bidPrice":182.58,"week52High":345.72,"week52Low":134.57,"changeRate5Day":0.055735,"changeRate20Day":0.254638,"changeRate60Day":0.337925,"changeRateWTD":0.062678,"changeRateMTD":0.131421,"changeRateQTD":0.241248,"changeRateYTD":-0.063157,"amount":4408261993.031647,"eps":5.572994,"lyrEps":4.34,"lyrPeRate":42.073733,"pbRate":15.641559,"volumeRatio":1.664162,"committee":0.82906,"roa":0.063345,"roe":0.57572,"changeRate5Min":0.004069,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.010953,"floatMarketCap":295264200000,"shortable":3,"shares":2873130000,"floatShares":1617000000,"preHourTrading":{"tag":"盘前","latestPrice":176.3,"preClose":171.83,"latestTime":"09:29 EDT","volume":819732,"amount":143882655.96264,"timestamp":1777901399999,"change":4.469999999999999,"changeRate":0.02601408368736541},"postHourTrading":{"tag":"盘后","latestPrice":171.58,"preClose":171.83,"latestTime":"19:59 EDT","volume":575287,"amount":98780319.4106,"timestamp":1777679997322,"change":-0.25,"changeRate":-0.0014549263807251353},"overnightTrading":{"tag":"夜盘","latestPrice":174.1300048828125,"preClose":171.8300018310547,"latestTime":"20260504 04:00 EDT","volume":247151,"amount":43017887,"timestamp":1777881601812,"change":2.3000030517578125,"changeRate":0.01338534032036619},"impliedVol":0.6386,"impliedVolPercentile":0.8167},{"symbol":"MSTR","nameCN":"Strategy","changeRate":0.048936,"change":8.67,"latestPrice":185.84,"close":185.84,"volume":11149508,"market":"US","high":186,"low":178.5,"preClose":177.17,"open":181.1185,"turnoverRate":0.034281,"peRate":0,"amplitude":0.042332,"marketValue":64225262738.48,"askSize":12,"bidSize":17,"askPrice":185.82,"bidPrice":185.75,"week52High":457.22,"week52Low":104.165,"changeRate5Day":0.098345,"changeRate20Day":0.4554,"changeRate60Day":0.736985,"changeRateWTD":0.048936,"changeRateMTD":0.12324,"changeRateQTD":0.489103,"changeRateYTD":0.223034,"amount":2032669838.563355,"eps":-15.232727,"lyrEps":-6.059034,"lyrPeRate":0,"pbRate":1.455581,"volumeRatio":1.226541,"committee":-0.473684,"roa":-0.07779,"roe":-0.111101,"changeRate5Min":0.004812,"earningDate":1777910400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":60443075492,"shortable":3,"shares":345594397,"floatShares":325242550,"preHourTrading":{"tag":"盘前","latestPrice":180.93,"preClose":177.17,"latestTime":"09:29 EDT","volume":504813,"amount":91688241.18969,"timestamp":1777901399999,"change":3.7600000000000193,"changeRate":0.021222554608568152},"postHourTrading":{"tag":"盘后","latestPrice":176.5877,"preClose":177.17,"latestTime":"19:59 EDT","volume":1256092,"amount":222321369.705699,"timestamp":1777679998571,"change":-0.5822999999999752,"changeRate":-0.0032866738161086823},"overnightTrading":{"tag":"夜盘","latestPrice":182.05999755859375,"preClose":177.1699981689453,"latestTime":"20260504 04:00 EDT","volume":662578,"amount":121351355,"timestamp":1777881601812,"change":4.8899993896484375,"changeRate":0.027600606424262895},"impliedVol":0.8782,"impliedVolPercentile":0.7171},{"symbol":"CLSK","nameCN":"CleanSpark, Inc.","changeRate":0.044782,"change":0.545,"latestPrice":12.715,"close":12.715,"volume":12740691,"market":"US","high":12.92,"low":12.12,"preClose":12.17,"open":12.25,"turnoverRate":0.049849,"peRate":0,"amplitude":0.065735,"marketValue":3249743503.175,"askSize":1886,"bidSize":200,"askPrice":12.72,"bidPrice":12.71,"week52High":23.61,"week52Low":7.82,"changeRate5Day":0.037959,"changeRate20Day":0.397253,"changeRate60Day":0.538415,"changeRateWTD":0.044782,"changeRateMTD":0.014765,"changeRateQTD":0.494125,"changeRateYTD":0.256423,"amount":160211805.402829,"eps":-1.06,"lyrEps":1.119999,"lyrPeRate":11.352689,"pbRate":2.351047,"volumeRatio":1.155902,"committee":-0.808245,"roa":-0.126385,"roe":-0.153378,"changeRate5Min":0.004344,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3249743503.175,"shortable":3,"shares":255583445,"floatShares":255583445,"preHourTrading":{"tag":"盘前","latestPrice":12.24,"preClose":12.17,"latestTime":"09:29 EDT","volume":139183,"amount":1721918.908094,"timestamp":1777901376773,"change":0.07000000000000028,"changeRate":0.0057518488085456275},"postHourTrading":{"tag":"盘后","latestPrice":12.22,"preClose":12.17,"latestTime":"19:59 EDT","volume":390048,"amount":4749527.9616,"timestamp":1777679994815,"change":0.05000000000000071,"changeRate":0.00410846343467549},"overnightTrading":{"tag":"夜盘","latestPrice":12.470000267028809,"preClose":12.170000076293945,"latestTime":"20260504 04:00 EDT","volume":73243,"amount":912691,"timestamp":1777881601782,"change":0.3000001907348633,"changeRate":0.024650796126060543},"impliedVol":1.0383,"impliedVolPercentile":0.6175},{"symbol":"BTBT","nameCN":"Bit Digital, Inc.","changeRate":0.038217,"change":0.06,"latestPrice":1.63,"close":1.63,"volume":11184335,"market":"US","high":1.6393,"low":1.57,"preClose":1.57,"open":1.575,"turnoverRate":0.036508,"peRate":0,"amplitude":0.04414,"marketValue":532320866.97,"askSize":29239,"bidSize":53933,"askPrice":1.63,"bidPrice":1.62,"week52High":4.55,"week52Low":1.25,"changeRate5Day":0.044872,"changeRate20Day":0.198529,"changeRate60Day":0.083056,"changeRateWTD":0.038217,"changeRateMTD":0.07947,"changeRateQTD":0.244275,"changeRateYTD":-0.137566,"amount":17923875.035897,"eps":-0.311447,"lyrEps":-0.311447,"lyrPeRate":0,"pbRate":0.744563,"volumeRatio":1.290566,"committee":0.296903,"roa":-0.068116,"roe":-0.127834,"changeRate5Min":0.012422,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":499350180.52,"shortable":3,"shares":326577219,"floatShares":306349804,"preHourTrading":{"tag":"盘前","latestPrice":1.58,"preClose":1.57,"latestTime":"09:29 EDT","volume":201326,"amount":320136.304181,"timestamp":1777901379620,"change":0.010000000000000009,"changeRate":0.006369426751592362},"postHourTrading":{"tag":"盘后","latestPrice":1.5401,"preClose":1.57,"latestTime":"19:58 EDT","volume":121266,"amount":189518.5261,"timestamp":1777679903239,"change":-0.029900000000000038,"changeRate":-0.01904458598726117},"overnightTrading":{"tag":"夜盘","latestPrice":1.600000023841858,"preClose":1.5700000524520874,"latestTime":"20260504 04:00 EDT","volume":14489,"amount":23058,"timestamp":1777881601780,"change":0.029999971389770508,"changeRate":0.019108261393313574},"impliedVol":1.0952,"impliedVolPercentile":0.5817},{"symbol":"MARA","nameCN":"MARA Holdings","changeRate":0.016588,"change":0.1901,"latestPrice":11.6501,"close":11.6501,"volume":26277586,"market":"US","high":11.78,"low":11.26,"preClose":11.46,"open":11.44,"turnoverRate":0.077975,"peRate":0,"amplitude":0.045375,"marketValue":4429771521.2135,"askSize":1619,"bidSize":984,"askPrice":11.66,"bidPrice":11.65,"week52High":23.45,"week52Low":6.66,"changeRate5Day":0.042048,"changeRate20Day":0.316395,"changeRate60Day":0.73107,"changeRateWTD":0.016588,"changeRateMTD":-0.028349,"changeRateQTD":0.427708,"changeRateYTD":0.297339,"amount":303965227.254465,"eps":-3.69,"lyrEps":-3.692566,"lyrPeRate":0,"pbRate":1.275959,"volumeRatio":0.956483,"committee":-0.405992,"roa":-0.089994,"roe":-0.344643,"changeRate5Min":0.003022,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3926083700,"shortable":0,"shares":380234635,"floatShares":337000000,"preHourTrading":{"tag":"盘前","latestPrice":11.42,"preClose":11.46,"latestTime":"09:29 EDT","volume":621990,"amount":7243030.0107,"timestamp":1777901396026,"change":-0.040000000000000924,"changeRate":-0.0034904013961606388},"postHourTrading":{"tag":"盘后","latestPrice":11.455,"preClose":11.46,"latestTime":"19:59 EDT","volume":1804426,"amount":20668089.3563,"timestamp":1777679995592,"change":-0.005000000000000782,"changeRate":-0.00043630017452013796},"overnightTrading":{"tag":"夜盘","latestPrice":11.8100004196167,"preClose":11.460000038146973,"latestTime":"20260504 04:00 EDT","volume":309252,"amount":3630163,"timestamp":1777881601809,"change":0.35000038146972656,"changeRate":0.030541045401804374},"impliedVol":0.9503,"impliedVolPercentile":0.4542},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":0.014718,"change":7.5467,"latestPrice":520.3167,"close":520.3167,"volume":691799,"market":"US","high":524.44,"low":512,"preClose":512.77,"open":513,"turnoverRate":0.004023,"peRate":25.233088,"amplitude":0.02426,"marketValue":119714591212.008,"askSize":12,"bidSize":3,"askPrice":520.76,"bidPrice":520.44,"week52High":692,"week52Low":410.11,"changeRate5Day":0.013571,"changeRate20Day":-0.184329,"changeRate60Day":-0.145874,"changeRateWTD":0.014718,"changeRateMTD":0.004531,"changeRateQTD":-0.139104,"changeRateYTD":0.075768,"amount":359868443.565125,"eps":20.620413,"lyrEps":21.559948,"lyrPeRate":24.133486,"pbRate":15.985391,"volumeRatio":0.710357,"committee":-0.6,"roa":0.072256,"roe":0.676404,"changeRate5Min":-0.000304,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.5,"divideRate":0.025946,"floatMarketCap":89463561945.8031,"shortable":3,"shares":230080240,"floatShares":171940593,"preHourTrading":{"tag":"盘前","latestPrice":512.5949,"preClose":512.77,"latestTime":"09:29 EDT","volume":8617,"amount":4439642.123,"timestamp":1777901396996,"change":-0.17509999999992942,"changeRate":-0.00034147863564547347},"postHourTrading":{"tag":"盘后","latestPrice":513.9,"preClose":512.77,"latestTime":"19:59 EDT","volume":114679,"amount":58808105.7483,"timestamp":1777679984245,"change":1.1299999999999955,"changeRate":0.002203717066131005},"overnightTrading":{"tag":"夜盘","latestPrice":513.3699951171875,"preClose":512.77001953125,"latestTime":"20260504 04:00 EDT","volume":4684,"amount":2407362,"timestamp":1777881601811,"change":0.5999755859375,"changeRate":0.0011700675996735713},"impliedVol":0.3218,"impliedVolPercentile":0.7888},{"symbol":"MRK","nameCN":"Merck","changeRate":0.012973,"change":1.455,"latestPrice":113.615,"close":113.615,"volume":3362615,"market":"US","high":114.62,"low":110.75,"preClose":112.16,"open":111.485,"turnoverRate":0.001355,"peRate":31.773229,"amplitude":0.034504,"marketValue":281994990427.64,"askSize":347,"bidSize":25,"askPrice":113.63,"bidPrice":113.61,"week52High":125.14,"week52Low":73.31,"changeRate5Day":0.030709,"changeRate20Day":-0.059868,"changeRate60Day":-0.051232,"changeRateWTD":0.012973,"changeRateMTD":0.040621,"changeRateQTD":-0.055491,"changeRateYTD":0.079375,"amount":381467085.871544,"eps":3.575809,"lyrEps":7.28,"lyrPeRate":15.606456,"pbRate":5.36051,"volumeRatio":0.512494,"committee":-0.865591,"roa":0.120421,"roe":0.368822,"changeRate5Min":0.000749,"earningDate":1779984000000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3199,"divideRate":0.029221,"floatMarketCap":281994990427.64,"shortable":3,"shares":2482022536,"floatShares":2482022536,"preHourTrading":{"tag":"盘前","latestPrice":111.37,"preClose":112.16,"latestTime":"09:24 EDT","volume":6135,"amount":686315.51745,"timestamp":1777901044867,"change":-0.789999999999992,"changeRate":-0.007043509272467832},"postHourTrading":{"tag":"盘后","latestPrice":112.1506,"preClose":112.16,"latestTime":"19:57 EDT","volume":898681,"amount":100795868.6843,"timestamp":1777679842529,"change":-0.009399999999999409,"changeRate":-0.00008380884450784066},"overnightTrading":{"tag":"夜盘","latestPrice":112.16000366210938,"preClose":112.16000366210938,"latestTime":"20260504 04:00 EDT","volume":1181,"amount":132186,"timestamp":1777881601782,"change":0,"changeRate":0},"impliedVol":0.3105,"impliedVolPercentile":0.3745},{"symbol":"GD","nameCN":"General Dynamics Corp","changeRate":0.011841,"change":4.095,"latestPrice":349.935,"close":349.935,"volume":749299,"market":"US","high":353.52,"low":343.04,"preClose":345.84,"open":344.83,"turnoverRate":0.002976,"peRate":22.022408,"amplitude":0.030303,"marketValue":94524596871.27,"askSize":20,"bidSize":16,"askPrice":349.99,"bidPrice":349.78,"week52High":369.7,"week52Low":266.98,"changeRate5Day":0.119685,"changeRate20Day":-0.004141,"changeRate60Day":-0.006008,"changeRateWTD":0.011841,"changeRateMTD":0.016367,"changeRateQTD":0.019565,"changeRateYTD":0.039431,"amount":263102962.204041,"eps":15.889952,"lyrEps":15.45,"lyrPeRate":22.649515,"pbRate":3.624548,"volumeRatio":0.589571,"committee":-0.111111,"roa":0.060246,"roe":0.179736,"changeRate5Min":0.000021,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.0868,"divideRate":0.017394,"floatMarketCap":88094611933.14,"shortable":3,"shares":270120442,"floatShares":251745644,"preHourTrading":{"tag":"盘前","latestPrice":345.32,"preClose":345.84,"latestTime":"09:00 EDT","volume":687,"amount":237609.28935,"timestamp":1777899641766,"change":-0.5199999999999818,"changeRate":-0.0015035854730510694},"postHourTrading":{"tag":"盘后","latestPrice":345.84,"preClose":345.84,"latestTime":"19:56 EDT","volume":29316,"amount":10137707.0102,"timestamp":1777679802617,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":346.69000244140625,"preClose":345.8399963378906,"latestTime":"20260504 04:00 EDT","volume":291,"amount":100624,"timestamp":1777881601734,"change":0.850006103515625,"changeRate":0.002457801620738964},"impliedVol":0.2353,"impliedVolPercentile":0.6175},{"symbol":"TSL","nameCN":"GraniteShares 1.25x Long TSLA Daily ETF","changeRate":0.009091,"change":0.14,"latestPrice":15.54,"close":15.54,"volume":1308916,"market":"US","high":15.58,"low":15.12,"preClose":15.4,"open":15.31,"turnoverRate":1.615944,"peRate":0,"amplitude":0.02987,"marketValue":12587415.54,"askSize":13550,"bidSize":10410,"askPrice":15.55,"bidPrice":15.54,"week52High":21.31,"week52Low":10.4701,"changeRate5Day":0.05,"changeRate20Day":0.142647,"changeRate60Day":-0.024482,"changeRateWTD":0.009091,"changeRateMTD":0.040161,"changeRateQTD":0.068776,"changeRateYTD":-0.168984,"amount":20116251.23386,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.886123,"committee":0.82183,"roa":0,"roe":0,"changeRate5Min":0.003228,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12587415.54,"shortable":3,"shares":810001,"floatShares":810001,"preHourTrading":{"tag":"盘前","latestPrice":15.33,"preClose":15.4,"latestTime":"09:29 EDT","volume":14821,"amount":227914.625757,"timestamp":1777901399999,"change":-0.07000000000000028,"changeRate":-0.0045454545454545634},"postHourTrading":{"tag":"盘后","latestPrice":15.4,"preClose":15.4,"latestTime":"19:42 EDT","volume":11574,"amount":178435.61,"timestamp":1777678920335,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":15.489999771118164,"preClose":15.399999618530273,"latestTime":"20260504 04:00 EDT","volume":10339,"amount":160291,"timestamp":1777881601736,"change":0.09000015258789062,"changeRate":0.005844165897224869},"impliedVol":0.4823,"impliedVolPercentile":0.3187},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":0.007224,"change":2.8232,"latestPrice":393.6432,"close":393.6432,"volume":32805273,"market":"US","high":394.64,"low":384.8004,"preClose":390.82,"open":390.06,"turnoverRate":0.011662,"peRate":361.374629,"amplitude":0.025177,"marketValue":1477119333964.1086,"askSize":14,"bidSize":16,"askPrice":393.7,"bidPrice":393.65,"week52High":498.83,"week52Low":271,"changeRate5Day":0.039542,"changeRate20Day":0.115705,"changeRate60Day":-0.00898,"changeRateWTD":0.007224,"changeRateMTD":0.031479,"changeRateQTD":0.058892,"changeRateYTD":-0.124693,"amount":12801309711.05484,"eps":1.089294,"lyrEps":1.08,"lyrPeRate":364.484444,"pbRate":17.560504,"volumeRatio":0.985693,"committee":0.714286,"roa":0.022332,"roe":0.049007,"changeRate5Min":0.003106,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1107318321600,"shortable":3,"shares":3752431984,"floatShares":2813000000,"preHourTrading":{"tag":"盘前","latestPrice":390.09,"preClose":390.82,"latestTime":"09:29 EDT","volume":634238,"amount":247594451.99324,"timestamp":1777901399999,"change":-0.7300000000000182,"changeRate":-0.001867867560513838},"postHourTrading":{"tag":"盘后","latestPrice":391.34,"preClose":390.82,"latestTime":"19:59 EDT","volume":1699210,"amount":664334976.272213,"timestamp":1777679998912,"change":0.5199999999999818,"changeRate":0.0013305357965303255},"overnightTrading":{"tag":"夜盘","latestPrice":392.6099853515625,"preClose":390.82000732421875,"latestTime":"20260504 04:00 EDT","volume":379264,"amount":149059778,"timestamp":1777881601812,"change":1.78997802734375,"changeRate":0.004580057299520005},"impliedVol":0.4855,"impliedVolPercentile":0.1434},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":0.006451,"change":2.51,"latestPrice":391.59,"close":391.59,"volume":2704387,"market":"US","high":400.9999,"low":385.65,"preClose":389.08,"open":386.659,"turnoverRate":0.003411,"peRate":40.112154,"amplitude":0.039452,"marketValue":310508692691.94,"askSize":34,"bidSize":67,"askPrice":391.73,"bidPrice":391.55,"week52High":420.4999,"week52Low":151.51,"changeRate5Day":-0.032777,"changeRate20Day":0.110516,"changeRate60Day":0.288167,"changeRateWTD":0.006451,"changeRateMTD":-0.007351,"changeRateQTD":0.145704,"changeRateYTD":0.523756,"amount":1062217485.639587,"eps":9.762378,"lyrEps":8.66,"lyrPeRate":45.218245,"pbRate":14.297955,"volumeRatio":0.692684,"committee":0.326733,"roa":0.148488,"roe":0.388627,"changeRate5Min":0.003318,"earningDate":1778688000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.84,"divideRate":0.004699,"floatMarketCap":310508692691.94,"shortable":3,"shares":792943366,"floatShares":792943366,"preHourTrading":{"tag":"盘前","latestPrice":386.23,"preClose":389.08,"latestTime":"09:29 EDT","volume":12475,"amount":4852569.1625,"timestamp":1777901399999,"change":-2.849999999999966,"changeRate":-0.0073249717281792075},"postHourTrading":{"tag":"盘后","latestPrice":389.261,"preClose":389.08,"latestTime":"19:59 EDT","volume":482258,"amount":187646166.6895,"timestamp":1777679972388,"change":0.18100000000004002,"changeRate":0.00046519995887745456},"overnightTrading":{"tag":"夜盘","latestPrice":392.3500061035156,"preClose":389.0799865722656,"latestTime":"20260504 04:00 EDT","volume":8545,"amount":3342916,"timestamp":1777881601786,"change":3.27001953125,"changeRate":0.008404491734613145},"impliedVol":0.6624,"impliedVolPercentile":0.9641},{"symbol":"ACM","nameCN":"AECOM","changeRate":0.004697,"change":0.395,"latestPrice":84.495,"close":84.495,"volume":337058,"market":"US","high":85.7,"low":83.985,"preClose":84.1,"open":83.99,"turnoverRate":0.002607,"peRate":23.961009,"amplitude":0.020392,"marketValue":10923427415.1,"askSize":4,"bidSize":3,"askPrice":84.47,"bidPrice":84.42,"week52High":135.52,"week52Low":79.01,"changeRate5Day":0.030553,"changeRate20Day":-0.005707,"changeRate60Day":-0.143487,"changeRateWTD":0.004697,"changeRateMTD":0.004697,"changeRateQTD":-0.003832,"changeRateYTD":-0.113658,"amount":28573629.585587,"eps":3.526354,"lyrEps":4.216228,"lyrPeRate":20.040425,"pbRate":4.894136,"volumeRatio":0.5155,"committee":-0.142857,"roa":0.056729,"roe":0.281545,"changeRate5Min":0.001719,"earningDate":1778428800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0895,"divideRate":0.012894,"floatMarketCap":10923427415.1,"shortable":3,"shares":129278980,"floatShares":129278980,"preHourTrading":{"tag":"盘前","latestPrice":85.6,"preClose":84.1,"latestTime":"09:27 EDT","volume":447,"amount":37775.98341,"timestamp":1777901270389,"change":1.5,"changeRate":0.017835909631391204},"postHourTrading":{"tag":"盘后","latestPrice":84.49,"preClose":84.1,"latestTime":"19:53 EDT","volume":37031,"amount":3114345.0619,"timestamp":1777679607829,"change":0.39000000000000057,"changeRate":0.004637336504161719},"overnightTrading":{"tag":"夜盘","latestPrice":84.45999908447266,"preClose":84.0999984741211,"latestTime":"20260504 04:00 EDT","volume":47,"amount":3961,"timestamp":1777881601766,"change":0.3600006103515625,"changeRate":0.004280625646650165},"impliedVol":0.4592,"impliedVolPercentile":0.996},{"symbol":"PHUN","nameCN":"Phunware, Inc.","changeRate":0.004505,"change":0.01,"latestPrice":2.23,"close":2.23,"volume":67422,"market":"US","high":2.27,"low":2.21,"preClose":2.22,"open":2.21,"turnoverRate":0.003352,"peRate":0,"amplitude":0.027027,"marketValue":45017736.98,"askSize":284,"bidSize":348,"askPrice":2.23,"bidPrice":2.22,"week52High":3.88,"week52Low":1.56,"changeRate5Day":-0.008889,"changeRate20Day":0.205405,"changeRate60Day":0.368098,"changeRateWTD":0.004505,"changeRateMTD":0.013636,"changeRateQTD":0.259887,"changeRateYTD":0.205405,"amount":151303.147171,"eps":-0.565026,"lyrEps":-0.565026,"lyrPeRate":0,"pbRate":0.467391,"volumeRatio":1.294782,"committee":0.101266,"roa":-0.108843,"roe":-0.112049,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":44860410.48,"shortable":3,"shares":20187326,"floatShares":20116776,"preHourTrading":{"tag":"盘前","latestPrice":2.21,"preClose":2.22,"latestTime":"09:16 EDT","volume":347,"amount":782.411505,"timestamp":1777900589555,"change":-0.010000000000000231,"changeRate":-0.0045045045045046085},"postHourTrading":{"tag":"盘后","latestPrice":2.1752,"preClose":2.22,"latestTime":"19:33 EDT","volume":517,"amount":1131.6772,"timestamp":1777678416257,"change":-0.044800000000000395,"changeRate":-0.020180180180180356},"overnightTrading":{"tag":"夜盘","latestPrice":2.1700000762939453,"preClose":2.2200000286102295,"latestTime":"20260504 04:00 EDT","volume":19,"amount":41,"timestamp":1777881601819,"change":-0.04999995231628418,"changeRate":-0.022522500753112733},"impliedVol":0.8665,"impliedVolPercentile":0.255},{"symbol":"LLY","nameCN":"Eli Lilly","changeRate":0.001713,"change":1.65,"latestPrice":964.98,"close":964.98,"volume":1671030,"market":"US","high":969.9438,"low":951.76,"preClose":963.33,"open":958.35,"turnoverRate":0.001768,"peRate":34.278503,"amplitude":0.018876,"marketValue":912276417829.86,"askSize":150,"bidSize":1,"askPrice":965.25,"bidPrice":964.82,"week52High":1133.95,"week52Low":623.78,"changeRate5Day":0.111382,"changeRate20Day":0.040904,"changeRate60Day":-0.05472,"changeRateWTD":0.001713,"changeRateMTD":0.032506,"changeRateQTD":0.049154,"changeRateYTD":-0.102077,"amount":1605940505.337524,"eps":28.151171,"lyrEps":22.95,"lyrPeRate":42.047059,"pbRate":34.380117,"volumeRatio":0.644937,"committee":-0.986301,"roa":0.194151,"roe":1.011591,"changeRate5Min":0.000124,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.23,"divideRate":0.006456,"floatMarketCap":911906099035.02,"shortable":3,"shares":945383757,"floatShares":944999999,"preHourTrading":{"tag":"盘前","latestPrice":960,"preClose":963.33,"latestTime":"09:29 EDT","volume":70134,"amount":66170194.6416,"timestamp":1777901399999,"change":-3.330000000000041,"changeRate":-0.0034567593659494055},"postHourTrading":{"tag":"盘后","latestPrice":961.8388,"preClose":963.33,"latestTime":"19:59 EDT","volume":244993,"amount":235993652.783,"timestamp":1777679979709,"change":-1.491200000000049,"changeRate":-0.0015479638337849426},"overnightTrading":{"tag":"夜盘","latestPrice":962.97998046875,"preClose":963.3300170898438,"latestTime":"20260504 04:00 EDT","volume":6572,"amount":6335579,"timestamp":1777881601807,"change":-0.35003662109375,"changeRate":-0.0003633610651427508},"impliedVol":0.3606,"impliedVolPercentile":0.2749},{"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":39.56,"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":0.4828},{"symbol":"SDIG","nameCN":"Stronghold Digital Mining, Inc.","changeRate":0,"change":0,"latestPrice":2.81,"close":2.81,"volume":0,"market":"US","high":2.81,"low":2.81,"preClose":2.81,"open":2.81,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":41692613.49,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":2.81,"week52Low":2.81,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-2.258048,"lyrEps":-7.462671,"lyrPeRate":0,"pbRate":2.134749,"volumeRatio":0,"roa":-0.183016,"roe":-1.348079,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33826729.42,"shortable":3,"shares":14837229,"floatShares":12037982,"impliedVol":1.5329,"impliedVolPercentile":0},{"symbol":"TTEK","nameCN":"Tetra Tech","changeRate":-0.000947,"change":-0.03,"latestPrice":31.64,"close":31.64,"volume":1345970,"market":"US","high":32.42,"low":31.495,"preClose":31.67,"open":31.67,"turnoverRate":0.00516,"peRate":18.84161,"amplitude":0.029207,"marketValue":8252605387.04,"askSize":100,"bidSize":14,"askPrice":31.65,"bidPrice":31.63,"week52High":43.14,"week52Low":29.57,"changeRate5Day":0.002853,"changeRate20Day":0.014428,"changeRate60Day":-0.222604,"changeRateWTD":-0.000947,"changeRateMTD":-0.02104,"changeRateQTD":0.050465,"changeRateYTD":-0.056649,"amount":42907948.755951,"eps":1.679262,"lyrEps":0.93,"lyrPeRate":34.021505,"pbRate":4.428839,"volumeRatio":0.522897,"committee":-0.754386,"roa":0.08832,"roe":0.25645,"changeRate5Min":0.001583,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2597,"divideRate":0.008208,"floatMarketCap":8252605387.04,"shortable":3,"shares":260828236,"floatShares":260828236,"preHourTrading":{"tag":"盘前","latestPrice":31.72,"preClose":31.67,"latestTime":"09:29 EDT","volume":1145,"amount":36291.834125,"timestamp":1777901399999,"change":0.04999999999999716,"changeRate":0.0015787811809282336},"postHourTrading":{"tag":"盘后","latestPrice":31.52,"preClose":31.67,"latestTime":"19:59 EDT","volume":454420,"amount":14398581.5426,"timestamp":1777679995015,"change":-0.15000000000000213,"changeRate":-0.004736343542785037},"overnightTrading":{"tag":"夜盘","latestPrice":30.770000457763672,"preClose":31.670000076293945,"latestTime":"20260504 04:00 EDT","volume":25,"amount":769,"timestamp":1777881601815,"change":-0.8999996185302734,"changeRate":-0.02841804914310541},"impliedVol":0.5027,"impliedVolPercentile":0.7888},{"symbol":"GM","nameCN":"General Motors","changeRate":-0.00263,"change":-0.1993,"latestPrice":75.5707,"close":75.5707,"volume":3446698,"market":"US","high":77.01,"low":75.2106,"preClose":75.77,"open":75.91,"turnoverRate":0.003825,"peRate":29.591412,"amplitude":0.023748,"marketValue":68315912800,"askSize":4,"bidSize":110,"askPrice":75.58,"bidPrice":75.56,"week52High":87.62,"week52Low":44.84,"changeRate5Day":-0.030648,"changeRate20Day":0.029153,"changeRate60Day":-0.092789,"changeRateWTD":-0.00263,"changeRateMTD":-0.017158,"changeRateQTD":0.014372,"changeRateYTD":-0.0707,"amount":262424299.563675,"eps":2.553805,"lyrEps":3.27,"lyrPeRate":23.110306,"pbRate":1.090281,"volumeRatio":0.570305,"committee":0.929825,"roa":0.026883,"roe":0.040146,"changeRate5Min":0.004658,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.63,"divideRate":0.008337,"floatMarketCap":68089200700,"shortable":3,"shares":904000000,"floatShares":901000000,"preHourTrading":{"tag":"盘前","latestPrice":76,"preClose":75.77,"latestTime":"09:29 EDT","volume":6589,"amount":497723.44006,"timestamp":1777901399013,"change":0.23000000000000398,"changeRate":0.0030355021776429193},"postHourTrading":{"tag":"盘后","latestPrice":75.75,"preClose":75.77,"latestTime":"19:56 EDT","volume":113249,"amount":8582963.51,"timestamp":1777679767657,"change":-0.01999999999999602,"changeRate":-0.0002639567110993272},"overnightTrading":{"tag":"夜盘","latestPrice":75.98999786376953,"preClose":75.7699966430664,"latestTime":"20260504 04:00 EDT","volume":1583,"amount":120334,"timestamp":1777881601732,"change":0.220001220703125,"changeRate":0.0029035400613714687},"impliedVol":0.3853,"impliedVolPercentile":0.7012}]}}}