US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

3,037.56

-10.7749-0.35%

Number of Gainers:19

Number of Losers:11

Number of Flat:2

PE:- -

High:3,048.96

Open:3,028.70

Low:2,998.67

Close:3,048.55

Volume:207.68M

Turnover:23.08B

Market Cap:5.76T

Float Cap:5.07T

Loading ...

Constituent

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

MARA Holdings US MARA	9.5914	+7.29%	+0.6514	32.38M	302.00M	3.63B
Strategy US MSTR	137.515	+6.19%	+8.02	11.49M	1.57B	45.90B
CleanSpark, Inc. US CLSK	10.5109	+5.64%	+0.5609	8.99M	92.17M	2.69B
Coinbase Global, Inc. US COIN	183.13	+4.14%	+7.28	6.10M	1.11B	48.36B
Bit Digital, Inc. US BTBT	1.7301	+3.60%	+0.0601	7.63M	13.13M	559.99M
Lockheed Martin US LMT	669.45	+2.26%	+14.82	1.68M	1.13B	154.03B
CoreCivic, Inc US CXW	18.08	+2.26%	+0.4000	339.88K	6.15M	1.77B
Trump Media & Technology US DJT	10.9085	+1.85%	+0.1985	1.71M	18.24M	3.02B
Riot Platforms US RIOT	16.585	+1.81%	+0.2950	6.90M	113.31M	6.17B
Steel Dynamics US STLD	196.37	+1.68%	+3.24	242.25K	46.97M	28.45B
Oracle US ORCL	147.7199	+1.60%	+2.32	10.45M	1.53B	424.42B
Morgan Stanley US MS	168.645	+1.28%	+2.14	3.14M	527.00M	268.03B
IREN Ltd US IREN	41.4699	+1.27%	+0.5199	15.41M	623.76M	13.77B
Goldman Sachs US GS	864.8664	+1.15%	+9.80	1.32M	1.13B	256.87B
Geo Group Inc US GEO	15.21	+1.13%	+0.1700	553.89K	8.35M	2.12B
Phunware, Inc. US PHUN	1.8	+1.12%	+0.0200	40.23K	70.96K	36.34M
General Dynamics Corp US GD	360.715	+1.03%	+3.67	512.37K	185.56M	97.44B
Tractor Supply US TSCO	51.965	+0.24%	+0.1250	2.61M	134.99M	27.46B
Caterpillar US CAT	744.2108	+0.19%	+1.38	902.62K	668.54M	346.27B
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":3037.774,"timestamp":1772469476688,"preClose":3048.5488,"halted":0,"volume":207652706,"delay":0,"changeRate":-0.003534,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-10.774902,"latestTime":"03-02 11:37:56 EST","open":3028.7012,"high":3048.9639,"low":2998.673,"amount":23084693719.293594,"amplitude":0.016497,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1772485200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.729203,"peRate":33.792688,"turnoverRate":0.009358,"increases":19,"decrements":11,"flats":1,"marketCap":5760803835956,"floatMarketCap":5068542056892},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3048.9639,"amplitude":0.016497,"preClose":3048.5488,"low":2998.673,"pbRate":"5.729203","latestPrice":3037.557,"volume":207680554,"delay":0,"open":3028.7012,"prevYearClose":3090.46,"prevWeekClose":3048.5488,"prevMonthClose":3048.5488,"prevQuarterClose":3090.46,"fiveDayClose":3043.5598,"twentyDayClose":3080.3425,"sixtyDayClose":3010.3381,"secType":"PLATE","market":"US","turnoverRate":0.009359,"peRate":33.792688,"marketCap":5760862201140,"floatMarketCap":5068648608956,"timestamp":1772469478963,"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":11,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"MARA","nameCN":"MARA Holdings","changeRate":0.072864,"change":0.6514,"latestPrice":9.5914,"close":9.5914,"volume":32376148,"market":"US","high":9.84,"low":8.435,"preClose":8.94,"open":8.605,"turnoverRate":0.096072,"peRate":0,"amplitude":0.157159,"marketValue":3627317403.3642,"askSize":1586,"bidSize":2525,"askPrice":9.6,"bidPrice":9.59,"week52High":23.45,"week52Low":6.66,"changeRate5Day":0.217956,"changeRate20Day":0.009621,"changeRate60Day":-0.194677,"changeRateWTD":0.072864,"changeRateMTD":0.072864,"changeRateQTD":0.068085,"changeRateYTD":0.068085,"amount":301998535.506931,"eps":-3.69,"lyrEps":1.723116,"lyrPeRate":5.566311,"pbRate":0.703195,"volumeRatio":1.752247,"committee":0.249231,"roa":0.049579,"roe":0.230662,"changeRate5Min":-0.002454,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3232301800,"shortable":3,"shares":378184353,"floatShares":337000000,"preHourTrading":{"tag":"盘前","latestPrice":8.59,"preClose":8.94,"latestTime":"09:29 EST","volume":631694,"amount":5537209.774488,"timestamp":1772461799999,"change":-0.34999999999999964,"changeRate":-0.03914988814317669},"postHourTrading":{"tag":"盘后","latestPrice":8.98,"preClose":8.94,"latestTime":"19:59 EST","volume":798906,"amount":7162120.6111,"timestamp":1772240393863,"change":0.040000000000000924,"changeRate":0.0044742729306488736},"overnightTrading":{"tag":"夜盘","latestPrice":8.819999694824219,"preClose":8.9399995803833,"latestTime":"20260302 04:00 EST","volume":345340,"amount":3076957,"timestamp":1772442001365,"change":-0.11999988555908203,"changeRate":-0.013422806620974927},"impliedVol":1.0532,"impliedVolPercentile":0.6534},{"symbol":"MSTR","nameCN":"Strategy","changeRate":0.061892,"change":8.015,"latestPrice":137.515,"close":137.515,"volume":11491293,"market":"US","high":140.14,"low":129,"preClose":129.5,"open":129.135,"turnoverRate":0.036671,"peRate":0,"amplitude":0.086023,"marketValue":45896003640.62,"askSize":12,"bidSize":50,"askPrice":137.5,"bidPrice":137.44,"week52High":457.22,"week52Low":104.165,"changeRate5Day":0.111592,"changeRate20Day":-0.081457,"changeRate60Day":-0.241631,"changeRateWTD":0.061892,"changeRateMTD":0.061892,"changeRateQTD":-0.094998,"changeRateYTD":-0.094998,"amount":1567820669.412643,"eps":-15.232727,"lyrEps":-6.059034,"lyrPeRate":0,"pbRate":1.040172,"volumeRatio":1.934294,"committee":0,"roa":-0.07779,"roe":-0.111101,"changeRate5Min":-0.005112,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":43091725565.244995,"shortable":3,"shares":333752708,"floatShares":313360183,"preHourTrading":{"tag":"盘前","latestPrice":129.17,"preClose":129.5,"latestTime":"09:29 EST","volume":930495,"amount":120439346.1111,"timestamp":1772461799999,"change":-0.3300000000000125,"changeRate":-0.002548262548262645},"postHourTrading":{"tag":"盘后","latestPrice":129.72,"preClose":129.5,"latestTime":"19:59 EST","volume":628039,"amount":81440464.22162,"timestamp":1772240382205,"change":0.21999999999999886,"changeRate":0.00169884169884169},"overnightTrading":{"tag":"夜盘","latestPrice":128.74000549316406,"preClose":129.5,"latestTime":"20260302 04:00 EST","volume":243885,"amount":31772931,"timestamp":1772442001364,"change":-0.7599945068359375,"changeRate":-0.00586868345047056},"impliedVol":1.0116,"impliedVolPercentile":0.8765},{"symbol":"CLSK","nameCN":"CleanSpark, Inc.","changeRate":0.056372,"change":0.5609,"latestPrice":10.5109,"close":10.5109,"volume":8990320,"market":"US","high":10.68,"low":9.54,"preClose":9.95,"open":9.64,"turnoverRate":0.035176,"peRate":0,"amplitude":0.114573,"marketValue":2686412032.0505,"askSize":718,"bidSize":380,"askPrice":10.52,"bidPrice":10.51,"week52High":23.61,"week52Low":6.452,"changeRate5Day":0.070356,"changeRate20Day":-0.112255,"changeRate60Day":-0.233341,"changeRateWTD":0.056372,"changeRateMTD":0.056372,"changeRateQTD":0.038626,"changeRateYTD":0.038626,"amount":92172977.664719,"eps":-1.06,"lyrEps":1.119999,"lyrPeRate":9.384741,"pbRate":1.943501,"volumeRatio":1.311423,"committee":-0.307832,"roa":-0.126385,"roe":-0.153378,"changeRate5Min":-0.004178,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2686412032.0505,"shortable":3,"shares":255583445,"floatShares":255583445,"preHourTrading":{"tag":"盘前","latestPrice":9.64,"preClose":9.95,"latestTime":"09:29 EST","volume":160299,"amount":1544201.784441,"timestamp":1772461799160,"change":-0.3099999999999987,"changeRate":-0.031155778894472234},"postHourTrading":{"tag":"盘后","latestPrice":9.93,"preClose":9.95,"latestTime":"19:59 EST","volume":285862,"amount":2847582.9794,"timestamp":1772240360726,"change":-0.019999999999999574,"changeRate":-0.0020100502512562387},"overnightTrading":{"tag":"夜盘","latestPrice":9.609999656677246,"preClose":9.949999809265137,"latestTime":"20260302 04:00 EST","volume":157363,"amount":1541667,"timestamp":1772442001363,"change":-0.3400001525878906,"changeRate":-0.034170870261855966},"impliedVol":1.0263,"impliedVolPercentile":0.5219},{"symbol":"COIN","nameCN":"Coinbase Global, Inc.","changeRate":0.041399,"change":7.28,"latestPrice":183.13,"close":183.13,"volume":6101525,"market":"US","high":186.35,"low":172.22,"preClose":175.85,"open":172.3195,"turnoverRate":0.027118,"peRate":41.177498,"amplitude":0.080353,"marketValue":48360085698.97,"askSize":214,"bidSize":38,"askPrice":183.27,"bidPrice":183.08,"week52High":444.645,"week52Low":139.36,"changeRate5Day":0.142848,"changeRate20Day":-0.059618,"changeRate60Day":-0.304376,"changeRateWTD":0.041399,"changeRateMTD":0.041399,"changeRateQTD":-0.190192,"changeRateYTD":-0.190192,"amount":1110647274.73259,"eps":4.447332,"lyrEps":4.447332,"lyrPeRate":41.177497,"pbRate":3.269107,"volumeRatio":1.307302,"committee":-0.698413,"roa":0.035496,"roe":0.100545,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":41204250000,"shortable":3,"shares":264075169,"floatShares":225000000,"preHourTrading":{"tag":"盘前","latestPrice":172.61,"preClose":175.85,"latestTime":"09:29 EST","volume":151087,"amount":25950603.40258,"timestamp":1772461799999,"change":-3.2399999999999807,"changeRate":-0.018424793858401938},"postHourTrading":{"tag":"盘后","latestPrice":175.8009,"preClose":175.85,"latestTime":"19:59 EST","volume":660095,"amount":116068566.13888,"timestamp":1772240385880,"change":-0.04909999999998149,"changeRate":-0.0002792152402614813},"overnightTrading":{"tag":"夜盘","latestPrice":171.1300048828125,"preClose":175.85000610351562,"latestTime":"20260302 04:00 EST","volume":156473,"amount":27210377,"timestamp":1772442001361,"change":-4.720001220703125,"changeRate":-0.02684106372975987},"impliedVol":0.8105,"impliedVolPercentile":0.9084},{"symbol":"BTBT","nameCN":"Bit Digital, Inc.","changeRate":0.035988,"change":0.0601,"latestPrice":1.7301,"close":1.7301,"volume":7625212,"market":"US","high":1.76,"low":1.62,"preClose":1.67,"open":1.62,"turnoverRate":0.024891,"peRate":4.086956,"amplitude":0.083832,"marketValue":559989825.1131,"askSize":11486,"bidSize":14792,"askPrice":1.74,"bidPrice":1.73,"week52High":4.55,"week52Low":1.49,"changeRate5Day":0.042229,"changeRate20Day":-0.147734,"changeRate60Day":-0.227634,"changeRateWTD":0.035988,"changeRateMTD":0.035988,"changeRateQTD":-0.084603,"changeRateYTD":-0.084603,"amount":13129237.956717,"eps":0.423322,"lyrEps":0.189999,"lyrPeRate":9.105837,"pbRate":0.62422,"volumeRatio":1.069683,"committee":0.124976,"roa":0.106326,"roe":0.195296,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":530015795.9004,"shortable":3,"shares":323674831,"floatShares":306349804,"preHourTrading":{"tag":"盘前","latestPrice":1.61,"preClose":1.67,"latestTime":"09:29 EST","volume":97895,"amount":160613.467966,"timestamp":1772461799999,"change":-0.05999999999999983,"changeRate":-0.03592814371257475},"postHourTrading":{"tag":"盘后","latestPrice":1.69,"preClose":1.67,"latestTime":"19:59 EST","volume":197754,"amount":330953.3284,"timestamp":1772240345207,"change":0.020000000000000018,"changeRate":0.011976047904191628},"overnightTrading":{"tag":"夜盘","latestPrice":1.6200000047683716,"preClose":1.6699999570846558,"latestTime":"20260302 04:00 EST","volume":51012,"amount":83532,"timestamp":1772442001271,"change":-0.04999995231628418,"changeRate":-0.02994009197675062},"impliedVol":1.0377,"impliedVolPercentile":0.49},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":0.022639,"change":14.82,"latestPrice":669.45,"close":669.45,"volume":1675140,"market":"US","high":692,"low":668.5,"preClose":654.63,"open":685,"turnoverRate":0.009743,"peRate":31.151699,"amplitude":0.035898,"marketValue":154027216668,"askSize":40,"bidSize":1,"askPrice":669.88,"bidPrice":669.47,"week52High":692,"week52Low":410.11,"changeRate5Day":0.013366,"changeRate20Day":0.055549,"changeRate60Day":0.51521,"changeRateWTD":0.017278,"changeRateMTD":0.017278,"changeRateQTD":0.384105,"changeRateYTD":0.384105,"amount":1134705114.470215,"eps":21.49,"lyrEps":21.559948,"lyrPeRate":31.050631,"pbRate":22.917306,"volumeRatio":3.151575,"committee":0.111111,"roa":0.075688,"roe":0.768653,"changeRate5Min":-0.001015,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.359,"divideRate":0.019955,"floatMarketCap":115105629983.85,"shortable":3,"shares":230080240,"floatShares":171940593,"preHourTrading":{"tag":"盘前","latestPrice":688,"preClose":654.63,"latestTime":"09:29 EST","volume":102266,"amount":70557379.49616,"timestamp":1772461796511,"change":33.370000000000005,"changeRate":0.0509753601270947},"postHourTrading":{"tag":"盘后","latestPrice":658.95,"preClose":658.08,"latestTime":"19:59 EST","volume":347097,"amount":228408620.7457,"timestamp":1772240368729,"change":0.8700000000000045,"changeRate":0.001322027716994901},"overnightTrading":{"tag":"夜盘","latestPrice":706.6099853515625,"preClose":658.0800170898438,"latestTime":"20260302 04:00 EST","volume":81986,"amount":58300580,"timestamp":1772442001363,"change":48.52996826171875,"changeRate":0.07374478331119609},"impliedVol":0.3886,"impliedVolPercentile":0.9761},{"symbol":"CXW","nameCN":"CoreCivic, Inc","changeRate":0.022624,"change":0.4,"latestPrice":18.08,"close":18.08,"volume":339883,"market":"US","high":18.425,"low":17.46,"preClose":17.68,"open":17.46,"turnoverRate":0.003479,"peRate":16.74074,"amplitude":0.054581,"marketValue":1766582336,"askSize":8,"bidSize":286,"askPrice":18.1,"bidPrice":18.06,"week52High":23.54,"week52Low":15.735,"changeRate5Day":0.115361,"changeRate20Day":-0.024285,"changeRate60Day":-0.010941,"changeRateWTD":0.022624,"changeRateMTD":0.022624,"changeRateQTD":-0.053898,"changeRateYTD":-0.053898,"amount":6154227.889963,"eps":1.08,"lyrEps":1.08,"lyrPeRate":16.740741,"pbRate":1.257131,"volumeRatio":0.899074,"committee":0.945578,"roa":0.044854,"roe":0.080385,"changeRate5Min":0.001662,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1766582336,"shortable":3,"shares":97709200,"floatShares":97709200,"preHourTrading":{"tag":"盘前","latestPrice":17.5,"preClose":17.68,"latestTime":"09:24 EST","volume":13707,"amount":241484.881824,"timestamp":1772461447352,"change":-0.17999999999999972,"changeRate":-0.010180995475113107},"postHourTrading":{"tag":"盘后","latestPrice":17.68,"preClose":17.68,"latestTime":"17:21 EST","volume":177839,"amount":3144288.0119,"timestamp":1772230871026,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":17.329999923706055,"preClose":17.68000030517578,"latestTime":"20260302 04:00 EST","volume":32,"amount":565,"timestamp":1772442000009,"change":-0.35000038146972656,"changeRate":-0.019796401325132596},"impliedVol":0.4739,"impliedVolPercentile":0.6255},{"symbol":"DJT","nameCN":"Trump Media & Technology","changeRate":0.018534,"change":0.1985,"latestPrice":10.9085,"close":10.9085,"volume":1708505,"market":"US","high":10.9085,"low":10.2,"preClose":10.71,"open":10.23,"turnoverRate":0.011213,"peRate":0,"amplitude":0.066153,"marketValue":3018723386.05,"askSize":155,"bidSize":128,"askPrice":10.91,"bidPrice":10.9,"week52High":27.78,"week52Low":9.89,"changeRate5Day":0.095231,"changeRate20Day":-0.14644,"changeRate60Day":-0.025156,"changeRateWTD":0.018534,"changeRateMTD":0.018534,"changeRateQTD":-0.176095,"changeRateYTD":-0.176095,"amount":18242480.278587,"eps":-0.601143,"lyrEps":-2.36317,"lyrPeRate":0,"pbRate":1.833181,"volumeRatio":1.831314,"committee":-0.095406,"roa":-0.200759,"roe":-0.556417,"changeRate5Min":0.008645,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1662091274.27,"shortable":3,"shares":276731300,"floatShares":152366620,"preHourTrading":{"tag":"盘前","latestPrice":10.34,"preClose":10.71,"latestTime":"09:29 EST","volume":69176,"amount":719030.56272,"timestamp":1772461764425,"change":-0.370000000000001,"changeRate":-0.03454715219421111},"postHourTrading":{"tag":"盘后","latestPrice":10.71,"preClose":10.71,"latestTime":"19:59 EST","volume":102959,"amount":1102641.684,"timestamp":1772240374850,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":10.399999618530273,"preClose":10.710000038146973,"latestTime":"20260302 04:00 EST","volume":29314,"amount":309487,"timestamp":1772442001359,"change":-0.3100004196166992,"changeRate":-0.028944950374653312},"impliedVol":0.8713,"impliedVolPercentile":0.6932},{"symbol":"RIOT","nameCN":"Riot Platforms","changeRate":0.018109,"change":0.295,"latestPrice":16.585,"close":16.585,"volume":6896574,"market":"US","high":16.9,"low":15.5,"preClose":16.29,"open":15.55,"turnoverRate":0.020055,"peRate":41.235397,"amplitude":0.085942,"marketValue":6166422179.81,"askSize":331,"bidSize":30,"askPrice":16.58,"bidPrice":16.57,"week52High":23.935,"week52Low":6.19,"changeRate5Day":0.059744,"changeRate20Day":0.072075,"changeRate60Day":0.089685,"changeRateWTD":0.018109,"changeRateMTD":0.018109,"changeRateQTD":0.308998,"changeRateYTD":0.308998,"amount":113314540.788425,"eps":0.402203,"lyrEps":0.344227,"lyrPeRate":48.180416,"pbRate":1.759447,"volumeRatio":1.35264,"committee":0.051335,"roa":0.030767,"roe":0.052448,"changeRate5Min":-0.005099,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5703340470.195001,"shortable":3,"shares":371807186,"floatShares":343885467,"preHourTrading":{"tag":"盘前","latestPrice":15.52,"preClose":16.29,"latestTime":"09:29 EST","volume":99328,"amount":1571343.730688,"timestamp":1772461799917,"change":-0.7699999999999996,"changeRate":-0.047268262737875974},"postHourTrading":{"tag":"盘后","latestPrice":16.1793,"preClose":16.29,"latestTime":"19:59 EST","volume":228201,"amount":3713500.7614,"timestamp":1772240384248,"change":-0.1106999999999978,"changeRate":-0.006795580110497103},"overnightTrading":{"tag":"夜盘","latestPrice":15.90999984741211,"preClose":16.290000915527344,"latestTime":"20260302 04:00 EST","volume":42603,"amount":683270,"timestamp":1772442001357,"change":-0.3800010681152344,"changeRate":-0.023327258855647088},"impliedVol":0.9872,"impliedVolPercentile":0.6932},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":0.016776,"change":3.24,"latestPrice":196.37,"close":196.37,"volume":242251,"market":"US","high":196.62,"low":190.3801,"preClose":193.13,"open":193.14,"turnoverRate":0.001761,"peRate":24.576972,"amplitude":0.032309,"marketValue":28450557084.37,"askSize":12,"bidSize":12,"askPrice":196.46,"bidPrice":196.2,"week52High":208.47,"week52Low":103.17,"changeRate5Day":0.001837,"changeRate20Day":0.093557,"changeRate60Day":0.171449,"changeRateWTD":0.016776,"changeRateMTD":0.016776,"changeRateQTD":0.158867,"changeRateYTD":0.158867,"amount":46971750.308777,"eps":7.99,"lyrEps":8.021291,"lyrPeRate":24.481097,"pbRate":3.176284,"volumeRatio":0.64647,"committee":0,"roa":0.058841,"roe":0.132841,"changeRate5Min":0.002988,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.010185,"floatMarketCap":27006733109.84,"shortable":3,"shares":144882401,"floatShares":137529832,"preHourTrading":{"tag":"盘前","latestPrice":193.5,"preClose":193.13,"latestTime":"09:29 EST","volume":6064,"amount":1167809.00096,"timestamp":1772461799954,"change":0.37000000000000455,"changeRate":0.0019158080049707688},"postHourTrading":{"tag":"盘后","latestPrice":192.96,"preClose":193.13,"latestTime":"19:38 EST","volume":277761,"amount":53642401.63717,"timestamp":1772239093447,"change":-0.1699999999999875,"changeRate":-0.0008802361103918992},"overnightTrading":{"tag":"夜盘","latestPrice":185.52999877929688,"preClose":193.1300048828125,"latestTime":"20260302 04:00 EST","volume":2,"amount":371,"timestamp":1772442000871,"change":-7.600006103515625,"changeRate":-0.03935176260222827},"impliedVol":0.4927,"impliedVolPercentile":0.9442},{"symbol":"ORCL","nameCN":"Oracle","changeRate":0.015955,"change":2.3199,"latestPrice":147.7199,"close":147.7199,"volume":10451186,"market":"US","high":149.38,"low":141.205,"preClose":145.4,"open":141.73,"turnoverRate":0.006463,"peRate":27.732103,"amplitude":0.056224,"marketValue":424418476287,"askSize":39,"bidSize":40,"askPrice":147.71,"bidPrice":147.69,"week52High":345.72,"week52Low":118.86,"changeRate5Day":0.045361,"changeRate20Day":-0.102443,"changeRate60Day":-0.265441,"changeRateWTD":0.015955,"changeRateMTD":0.015955,"changeRateQTD":-0.242112,"changeRateYTD":-0.242112,"amount":1531661686.722473,"eps":5.326675,"lyrEps":4.34,"lyrPeRate":34.036843,"pbRate":14.170428,"volumeRatio":1.157258,"committee":0.454545,"roa":0.068641,"roe":0.690264,"changeRate5Min":0.006403,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.013539,"floatMarketCap":238863078300,"shortable":3,"shares":2873130000,"floatShares":1617000000,"preHourTrading":{"tag":"盘前","latestPrice":141.6877,"preClose":145.4,"latestTime":"09:29 EST","volume":258250,"amount":36395616.69,"timestamp":1772461799211,"change":-3.712299999999999,"changeRate":-0.025531636863823925},"postHourTrading":{"tag":"盘后","latestPrice":144.6932,"preClose":145.4,"latestTime":"19:59 EST","volume":2162975,"amount":314151478.814301,"timestamp":1772240392032,"change":-0.7068000000000154,"changeRate":-0.004861072902338483},"overnightTrading":{"tag":"夜盘","latestPrice":141.10000610351562,"preClose":145.39999389648438,"latestTime":"20260302 04:00 EST","volume":164106,"amount":23251277,"timestamp":1772442001360,"change":-4.29998779296875,"changeRate":-0.029573507382882492},"impliedVol":0.8048,"impliedVolPercentile":0.9841},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":0.012822,"change":2.135,"latestPrice":168.645,"close":168.645,"volume":3140088,"market":"US","high":169.6,"low":162.15,"preClose":166.51,"open":162.64,"turnoverRate":0.002585,"peRate":16.51763,"amplitude":0.044742,"marketValue":268029068753.595,"askSize":374,"bidSize":97,"askPrice":168.75,"bidPrice":168.54,"week52High":192.68,"week52Low":94.3301,"changeRate5Day":0.011061,"changeRate20Day":-0.077434,"changeRate60Day":-0.002632,"changeRateWTD":0.012822,"changeRateMTD":0.012822,"changeRateQTD":-0.050048,"changeRateYTD":-0.050048,"amount":526999585.2854,"eps":10.21,"lyrEps":10.21,"lyrPeRate":16.51763,"pbRate":2.630779,"volumeRatio":1.149591,"committee":-0.58811,"roa":0.01292,"roe":0.156135,"changeRate5Min":0.001187,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.925,"divideRate":0.023274,"floatMarketCap":204855330381.075,"shortable":3,"shares":1589309311,"floatShares":1214713335,"preHourTrading":{"tag":"盘前","latestPrice":163.35,"preClose":166.51,"latestTime":"09:29 EST","volume":15473,"amount":2510218.98533,"timestamp":1772461799999,"change":-3.1599999999999966,"changeRate":-0.01897783916881867},"postHourTrading":{"tag":"盘后","latestPrice":166.49,"preClose":166.51,"latestTime":"19:59 EST","volume":757441,"amount":126120363.00706,"timestamp":1772240376884,"change":-0.01999999999998181,"changeRate":-0.00012011290613165462},"overnightTrading":{"tag":"夜盘","latestPrice":161.02999877929688,"preClose":166.50999450683594,"latestTime":"20260302 04:00 EST","volume":3259,"amount":531522,"timestamp":1772442001325,"change":-5.4799957275390625,"changeRate":-0.03291091170694913},"impliedVol":0.4441,"impliedVolPercentile":0.9522},{"symbol":"IREN","nameCN":"IREN Ltd","changeRate":0.012696,"change":0.5199,"latestPrice":41.4699,"close":41.4699,"volume":15409190,"market":"US","high":41.74,"low":38.829,"preClose":40.95,"open":39.11,"turnoverRate":0.051536,"peRate":31.080241,"amplitude":0.071087,"marketValue":13768006800,"askSize":180,"bidSize":146,"askPrice":41.46,"bidPrice":41.44,"week52High":76.87,"week52Low":5.125,"changeRate5Day":-0.021013,"changeRate20Day":-0.228323,"changeRate60Day":0.008509,"changeRateWTD":0.012696,"changeRateMTD":0.012696,"changeRateQTD":0.097959,"changeRateYTD":0.097959,"amount":623763122.425308,"eps":1.334285,"lyrEps":0.39,"lyrPeRate":106.333077,"pbRate":5.482656,"volumeRatio":1.303743,"committee":-0.008772,"roa":-0.014253,"roe":0.205261,"changeRate5Min":0.002417,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12399500100,"shortable":3,"shares":332000000,"floatShares":299000000,"preHourTrading":{"tag":"盘前","latestPrice":39.07,"preClose":40.95,"latestTime":"09:29 EST","volume":789774,"amount":31082386.612248,"timestamp":1772461799999,"change":-1.8800000000000026,"changeRate":-0.04590964590964597},"postHourTrading":{"tag":"盘后","latestPrice":40.7,"preClose":40.95,"latestTime":"19:59 EST","volume":3332203,"amount":136430149.863401,"timestamp":1772240390462,"change":-0.25,"changeRate":-0.006105006105006105},"overnightTrading":{"tag":"夜盘","latestPrice":39.11000061035156,"preClose":40.95000076293945,"latestTime":"20260302 04:00 EST","volume":910423,"amount":35789558,"timestamp":1772442001364,"change":-1.8400001525878906,"changeRate":-0.04493284782190106},"impliedVol":1.119,"impliedVolPercentile":0.5339},{"symbol":"GS","nameCN":"Goldman Sachs","changeRate":0.011457,"change":9.7964,"latestPrice":864.8664,"close":864.8664,"volume":1319326,"market":"US","high":870,"low":836,"preClose":855.07,"open":837,"turnoverRate":0.004472,"peRate":16.852424,"amplitude":0.039763,"marketValue":256865320800,"askSize":38,"bidSize":80,"askPrice":865.44,"bidPrice":865,"week52High":984.7,"week52Low":439.38,"changeRate5Day":-0.030756,"changeRate20Day":-0.075415,"changeRate60Day":0.060912,"changeRateWTD":0.006162,"changeRateMTD":0.006162,"changeRateQTD":-0.016079,"changeRateYTD":-0.016079,"amount":1134109024.544678,"eps":51.32,"lyrEps":51.32,"lyrPeRate":16.852424,"pbRate":2.338988,"volumeRatio":1.430394,"committee":0.355932,"roa":0.009856,"roe":0.13861,"changeRate5Min":0.001501,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":14,"divideRate":0.016187,"floatMarketCap":255135588000,"shortable":3,"shares":297000000,"floatShares":295000000,"preHourTrading":{"tag":"盘前","latestPrice":840.04,"preClose":855.07,"latestTime":"09:29 EST","volume":20337,"amount":17075305.97838,"timestamp":1772461776375,"change":-15.030000000000086,"changeRate":-0.017577508274176482},"postHourTrading":{"tag":"盘后","latestPrice":859.49,"preClose":859.57,"latestTime":"19:59 EST","volume":465228,"amount":399891064.696849,"timestamp":1772240398936,"change":-0.08000000000004093,"changeRate":-0.00009306979070935575},"overnightTrading":{"tag":"夜盘","latestPrice":838.030029296875,"preClose":859.5700073242188,"latestTime":"20260302 04:00 EST","volume":5707,"amount":4806356,"timestamp":1772442001312,"change":-21.53997802734375,"changeRate":-0.025059015372577032},"impliedVol":0.4263,"impliedVolPercentile":0.9522},{"symbol":"GEO","nameCN":"Geo Group Inc","changeRate":0.011303,"change":0.17,"latestPrice":15.21,"close":15.21,"volume":553891,"market":"US","high":15.25,"low":14.84,"preClose":15.04,"open":14.945,"turnoverRate":0.003979,"peRate":8.357143,"amplitude":0.027261,"marketValue":2117190157.29,"askSize":25,"bidSize":179,"askPrice":15.22,"bidPrice":15.21,"week52High":32.09,"week52Low":12.51,"changeRate5Day":0.14275,"changeRate20Day":-0.048185,"changeRate60Day":-0.085388,"changeRateWTD":0.011303,"changeRateMTD":0.011303,"changeRateQTD":-0.056452,"changeRateYTD":-0.056452,"amount":8346973.977395,"eps":1.82,"lyrEps":1.82,"lyrPeRate":8.357143,"pbRate":1.406018,"volumeRatio":0.591651,"committee":0.754902,"roa":0.049676,"roe":0.179243,"changeRate5Min":0.00396,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2117190157.29,"shortable":3,"shares":139197249,"floatShares":139197249,"preHourTrading":{"tag":"盘前","latestPrice":14.94,"preClose":15.04,"latestTime":"09:26 EST","volume":675,"amount":9971.706825,"timestamp":1772461562367,"change":-0.09999999999999964,"changeRate":-0.006648936170212743},"postHourTrading":{"tag":"盘后","latestPrice":15.05,"preClose":15.04,"latestTime":"19:55 EST","volume":388555,"amount":5843971.9882,"timestamp":1772240106131,"change":0.010000000000001563,"changeRate":0.0006648936170213806},"overnightTrading":{"tag":"夜盘","latestPrice":14.729999542236328,"preClose":15.039999961853027,"latestTime":"20260302 04:00 EST","volume":506,"amount":7461,"timestamp":1772442001162,"change":-0.3100004196166992,"changeRate":-0.020611730079984996},"impliedVol":0.6834,"impliedVolPercentile":0.7968},{"symbol":"PHUN","nameCN":"Phunware, Inc.","changeRate":0.011236,"change":0.02,"latestPrice":1.8,"close":1.8,"volume":40228,"market":"US","high":1.81,"low":1.7,"preClose":1.78,"open":1.73,"turnoverRate":0.002,"peRate":0,"amplitude":0.061798,"marketValue":36337186.8,"askSize":283,"bidSize":26,"askPrice":1.8,"bidPrice":1.79,"week52High":3.88,"week52Low":1.56,"changeRate5Day":0.077844,"changeRate20Day":0.022727,"changeRate60Day":-0.134615,"changeRateWTD":0.011236,"changeRateMTD":0.011236,"changeRateQTD":-0.027027,"changeRateYTD":-0.027027,"amount":70961.930585,"eps":-0.609589,"lyrEps":-0.940197,"lyrPeRate":0,"pbRate":0.369562,"volumeRatio":0.998835,"committee":-0.831715,"roa":-0.148863,"roe":-0.186881,"changeRate5Min":0.007895,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":36210196.8,"shortable":3,"shares":20187326,"floatShares":20116776,"preHourTrading":{"tag":"盘前","latestPrice":1.71,"preClose":1.78,"latestTime":"09:25 EST","volume":4335,"amount":7462.97864,"timestamp":1772461548543,"change":-0.07000000000000006,"changeRate":-0.03932584269662925},"postHourTrading":{"tag":"盘后","latestPrice":1.8,"preClose":1.78,"latestTime":"19:59 EST","volume":2586,"amount":4622,"timestamp":1772240392823,"change":0.020000000000000018,"changeRate":0.011235955056179785},"overnightTrading":{"tag":"夜盘","latestPrice":1.7200000286102295,"preClose":1.7799999713897705,"latestTime":"20260302 04:00 EST","volume":92,"amount":159,"timestamp":1772442001365,"change":-0.059999942779541016,"changeRate":-0.03370783356400554},"impliedVol":0.8665,"impliedVolPercentile":0.1235},{"symbol":"GD","nameCN":"General Dynamics Corp","changeRate":0.010265,"change":3.665,"latestPrice":360.715,"close":360.715,"volume":512374,"market":"US","high":364.96,"low":359.17,"preClose":357.05,"open":362,"turnoverRate":0.002035,"peRate":23.368149,"amplitude":0.016216,"marketValue":97436495236.03,"askSize":11,"bidSize":10,"askPrice":360.99,"bidPrice":360.57,"week52High":369.7,"week52Low":239.2,"changeRate5Day":0.033627,"changeRate20Day":0.027415,"changeRate60Day":0.074196,"changeRateWTD":0.010265,"changeRateMTD":0.010265,"changeRateQTD":0.071452,"changeRateYTD":0.071452,"amount":185556397.336853,"eps":15.436182,"lyrEps":15.45,"lyrPeRate":23.347249,"pbRate":3.802845,"volumeRatio":1.551216,"committee":-0.047619,"roa":0.059887,"roe":0.176575,"changeRate5Min":-0.001536,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.9984,"divideRate":0.016629,"floatMarketCap":90808429975.45999,"shortable":3,"shares":270120442,"floatShares":251745644,"preHourTrading":{"tag":"盘前","latestPrice":363.55,"preClose":357.05,"latestTime":"09:28 EST","volume":8353,"amount":3059115.0135,"timestamp":1772461723733,"change":6.5,"changeRate":0.018204733230639966},"postHourTrading":{"tag":"盘后","latestPrice":356,"preClose":357.05,"latestTime":"19:59 EST","volume":107632,"amount":38429601.82138,"timestamp":1772240385857,"change":-1.0500000000000114,"changeRate":-0.0029407645987957185},"overnightTrading":{"tag":"夜盘","latestPrice":369.4800109863281,"preClose":357.04998779296875,"latestTime":"20260302 04:00 EST","volume":6626,"amount":2458720,"timestamp":1772442001346,"change":12.430023193359375,"changeRate":0.03481311754186862},"impliedVol":0.3251,"impliedVolPercentile":0.9641},{"symbol":"TSCO","nameCN":"Tractor Supply","changeRate":0.002411,"change":0.125,"latestPrice":51.965,"close":51.965,"volume":2608184,"market":"US","high":52.225,"low":51.13,"preClose":51.84,"open":51.76,"turnoverRate":0.004939,"peRate":25.117078,"amplitude":0.021123,"marketValue":27458492814.175,"askSize":14,"bidSize":320,"askPrice":51.98,"bidPrice":51.95,"week52High":63.9899,"week52Low":46.8504,"changeRate5Day":-0.035721,"changeRate20Day":0.021325,"changeRate60Day":-0.023581,"changeRateWTD":0.002411,"changeRateMTD":0.002411,"changeRateQTD":0.039092,"changeRateYTD":0.039092,"amount":134986565.705841,"eps":2.068911,"lyrEps":2.068256,"lyrPeRate":25.125033,"pbRate":10.637496,"volumeRatio":1.28626,"committee":0.916168,"roa":0.088443,"roe":0.451843,"changeRate5Min":-0.000654,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.017704,"floatMarketCap":27443042372.515003,"shortable":3,"shares":528403595,"floatShares":528106271,"preHourTrading":{"tag":"盘前","latestPrice":51.74,"preClose":51.84,"latestTime":"09:27 EST","volume":49735,"amount":2578004.026675,"timestamp":1772461670087,"change":-0.10000000000000142,"changeRate":-0.0019290123456790396},"postHourTrading":{"tag":"盘后","latestPrice":51.85,"preClose":51.84,"latestTime":"18:50 EST","volume":918272,"amount":47603227.457192,"timestamp":1772236224604,"change":0.00999999999999801,"changeRate":0.00019290123456786284},"overnightTrading":{"tag":"夜盘","latestPrice":51.029998779296875,"preClose":51.84000015258789,"latestTime":"20260302 04:00 EST","volume":567,"amount":29269,"timestamp":1772442000743,"change":-0.8100013732910156,"changeRate":-0.015625026444961918},"impliedVol":0.3523,"impliedVolPercentile":0.8088},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":0.001859,"change":1.3808,"latestPrice":744.2108,"close":744.2108,"volume":902615,"market":"US","high":748.49,"low":725.055,"preClose":742.83,"open":732.59,"turnoverRate":0.00194,"peRate":39.564637,"amplitude":0.031548,"marketValue":346271857577.5856,"askSize":134,"bidSize":340,"askPrice":744.49,"bidPrice":743.79,"week52High":789.81,"week52Low":267.3,"changeRate5Day":-0.016206,"changeRate20Day":0.132121,"changeRate60Day":0.277681,"changeRateWTD":0.001859,"changeRateMTD":0.001859,"changeRateQTD":0.299092,"changeRateYTD":0.299092,"amount":668535649.689636,"eps":18.809999,"lyrEps":18.902127,"lyrPeRate":39.371802,"pbRate":16.243168,"volumeRatio":0.959332,"committee":0.434599,"roa":0.078911,"roe":0.435264,"changeRate5Min":0.001064,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.94,"divideRate":0.007982,"floatMarketCap":346271857577.5856,"shortable":3,"shares":465287332,"floatShares":465287332,"preHourTrading":{"tag":"盘前","latestPrice":730.5877,"preClose":742.83,"latestTime":"09:29 EST","volume":8368,"amount":6123330.4424,"timestamp":1772461792511,"change":-12.2423,"changeRate":-0.01648062140732065},"postHourTrading":{"tag":"盘后","latestPrice":740,"preClose":742.83,"latestTime":"19:59 EST","volume":472514,"amount":350998949.53766,"timestamp":1772240392691,"change":-2.830000000000041,"changeRate":-0.0038097545871868944},"overnightTrading":{"tag":"夜盘","latestPrice":723.5700073242188,"preClose":742.8300170898438,"latestTime":"20260302 04:00 EST","volume":6902,"amount":5021705,"timestamp":1772442001279,"change":-19.260009765625,"changeRate":-0.02592788299142675},"impliedVol":0.4116,"impliedVolPercentile":0.8964},{"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":0.2745}]}}}