US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

3,121.07

+31.101.01%

Number of Gainers:22

Number of Losers:8

Number of Flat:2

PE:- -

High:3,128.47

Open:3,089.51

Low:3,078.75

Close:3,089.58

Volume:396.41M

Turnover:46.68B

Market Cap:5.95T

Float Cap:5.22T

Loading ...

Constituent

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

IREN Ltd US IREN	47.02	+12.41%	+5.19	38.97M	1.74B	15.61B
Oracle US ORCL	156.425	+9.53%	+13.61	42.74M	6.68B	449.43B
Phunware, Inc. US PHUN	1.95	+8.94%	+0.1600	319.32K	605.37K	39.37M
Rumble Inc. US RUM	6.295	+8.91%	+0.5150	2.63M	16.28M	2.74B
Riot Platforms US RIOT	15	+3.81%	+0.5500	14.49M	212.15M	5.58B
Applied Materials US AMAT	330.94	+2.61%	+8.43	3.98M	1.30B	262.42B
GraniteShares 1.25x Long TSLA Daily ETF US TSL	17.035	+2.50%	+0.4150	765.77K	12.86M	28.11M
Lockheed Martin US LMT	637.59	+2.25%	+14.01	1.04M	661.82M	146.70B
Tetra Tech US TTEK	42.195	+2.19%	+0.9050	1.65M	69.11M	11.01B
Tesla Motors US TSLA	419.56	+2.06%	+8.45	45.08M	18.77B	1.57T
Caterpillar US CAT	740.0243	+1.90%	+13.82	1.74M	1.28B	346.32B
Goldman Sachs US GS	945.61	+1.82%	+16.86	1.53M	1.44B	283.68B
Morgan Stanley US MS	182.445	+1.38%	+2.49	4.15M	756.16M	289.96B
AECOM US ACM	102.01	+0.97%	+0.9800	1.51M	152.76M	13.19B
Bit Digital, Inc. US BTBT	1.8143	+0.79%	+0.0143	29.60M	53.79M	587.24M
Coinbase Global, Inc. US COIN	166.429	+0.79%	+1.31	8.70M	1.43B	44.88B
Geo Group Inc US GEO	16.01	+0.69%	+0.1100	528.97K	8.38M	2.23B
Strategy US MSTR	135.825	+0.66%	+0.8950	27.37M	3.66B	42.39B
Steel Dynamics US STLD	203.4353	+0.52%	+1.05	646.80K	130.47M	29.71B
CoreCivic, Inc US CXW	18.77	+0.27%	+0.0500	235.07K	4.38M	1.96B

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":3120.6763,"timestamp":1770668821957,"preClose":3089.578,"halted":0,"volume":396384928,"delay":0,"changeRate":0.010066,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":31.098389,"latestTime":"02-09 15:27:04 EST","open":3089.5107,"high":3128.4688,"low":3078.7466,"amount":46683456970.04369,"amplitude":0.016094,"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":0.017893,"increases":22,"decrements":8,"flats":1,"marketCap":5948257359198,"floatMarketCap":5218063075710},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3128.4688,"amplitude":0.016094,"preClose":3089.578,"low":3078.7466,"pbRate":"5.498287","latestPrice":3121.0667,"volume":396409306,"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":0.017893,"peRate":30.154515,"marketCap":5948257359198,"floatMarketCap":5218063075710,"timestamp":1770668824733,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":22,"down":8,"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":0.124074,"change":5.19,"latestPrice":47.02,"close":47.02,"volume":38968875,"market":"US","high":47.19,"low":40.59,"preClose":41.83,"open":40.825,"turnoverRate":0.130331,"peRate":32.652776,"amplitude":0.157781,"marketValue":15610640000,"askSize":600,"bidSize":45,"askPrice":47.03,"bidPrice":47.01,"week52High":76.87,"week52Low":5.125,"changeRate5Day":-0.114167,"changeRate20Day":0.021508,"changeRate60Day":-0.180551,"changeRateWTD":0.124074,"changeRateMTD":-0.125047,"changeRateQTD":0.244903,"changeRateYTD":0.244903,"amount":1735785813.640595,"eps":1.44,"lyrEps":0.39,"lyrPeRate":120.564103,"pbRate":6.216424,"volumeRatio":0.730642,"committee":-0.962617,"roa":-0.014253,"roe":0.205261,"changeRate5Min":-0.001274,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14058980000,"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":1.2174,"impliedVolPercentile":0.753},{"symbol":"ORCL","nameCN":"Oracle","changeRate":0.09526,"change":13.605,"latestPrice":156.425,"close":156.425,"volume":42743506,"market":"US","high":159.75,"low":147.04,"preClose":142.82,"open":148.55,"turnoverRate":0.026434,"peRate":29.36635,"amplitude":0.088993,"marketValue":449429360250.0001,"askSize":53,"bidSize":70,"askPrice":156.45,"bidPrice":156.4,"week52High":345.72,"week52Low":118.86,"changeRate5Day":-0.02271,"changeRate20Day":-0.212044,"changeRate60Day":-0.337603,"changeRateWTD":0.09526,"changeRateMTD":-0.04955,"changeRateQTD":-0.19745,"changeRateYTD":-0.19745,"amount":6675604144.962616,"eps":5.326675,"lyrEps":4.34,"lyrPeRate":36.042627,"pbRate":15.005488,"volumeRatio":1.131157,"committee":0.138211,"roa":0.068641,"roe":0.690264,"changeRate5Min":-0.00201,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.012786,"floatMarketCap":252939225000.00003,"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":0.7536,"impliedVolPercentile":0.992},{"symbol":"PHUN","nameCN":"Phunware, Inc.","changeRate":0.089385,"change":0.16,"latestPrice":1.95,"close":1.95,"volume":319319,"market":"US","high":1.97,"low":1.76,"preClose":1.79,"open":1.79,"turnoverRate":0.015873,"peRate":0,"amplitude":0.117318,"marketValue":39365285.7,"askSize":200,"bidSize":271,"askPrice":1.96,"bidPrice":1.94,"week52High":4.03,"week52Low":1.56,"changeRate5Day":0.153846,"changeRate20Day":-0.020101,"changeRate60Day":-0.152174,"changeRateWTD":0.089385,"changeRateMTD":0.107955,"changeRateQTD":0.054054,"changeRateYTD":0.054054,"amount":605370.896697,"eps":-0.609589,"lyrEps":-0.940197,"lyrPeRate":0,"pbRate":0.400359,"volumeRatio":0.867568,"committee":0.150743,"roa":-0.148863,"roe":-0.186881,"changeRate5Min":0.005155,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":39227713.2,"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":"RUM","nameCN":"Rumble Inc.","changeRate":0.0891,"change":0.515,"latestPrice":6.295,"close":6.295,"volume":2625855,"market":"US","high":6.355,"low":5.92,"preClose":5.78,"open":6,"turnoverRate":0.023656,"peRate":0,"amplitude":0.07526,"marketValue":2737458808,"askSize":500,"bidSize":466,"askPrice":6.3,"bidPrice":6.29,"week52High":13.82,"week52Low":5.105,"changeRate5Day":0.140399,"changeRate20Day":-0.068787,"changeRate60Day":0.025244,"changeRateWTD":0.0891,"changeRateMTD":0.106327,"changeRateQTD":-0.003956,"changeRateYTD":-0.003956,"amount":16275168.119795,"eps":-1.35,"lyrEps":-1.657821,"lyrPeRate":0,"pbRate":9.057516,"volumeRatio":1.20407,"committee":-0.035197,"roa":-0.241088,"roe":-1.220777,"changeRate5Min":-0.006314,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":698745000,"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":0.7878,"impliedVolPercentile":0.5697},{"symbol":"RIOT","nameCN":"Riot Platforms","changeRate":0.038062,"change":0.55,"latestPrice":15,"close":15,"volume":14485668,"market":"US","high":15.115,"low":13.8,"preClose":14.45,"open":13.9,"turnoverRate":0.042124,"peRate":37.294601,"amplitude":0.091003,"marketValue":5577107790,"askSize":958,"bidSize":480,"askPrice":15.01,"bidPrice":15,"week52High":23.935,"week52Low":6.19,"changeRate5Day":-0.020888,"changeRate20Day":-0.020888,"changeRate60Day":-0.070632,"changeRateWTD":0.038062,"changeRateMTD":-0.030381,"changeRateQTD":0.183899,"changeRateYTD":0.183899,"amount":212150861.812901,"eps":0.402203,"lyrEps":0.344227,"lyrPeRate":43.575896,"pbRate":1.5913,"volumeRatio":0.662231,"committee":-0.332406,"roa":0.030767,"roe":0.052448,"changeRate5Min":-0.004975,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5158282005,"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":1.0366,"impliedVolPercentile":0.7689},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":0.026139,"change":8.43,"latestPrice":330.94,"close":330.94,"volume":3979387,"market":"US","high":332.4,"low":316.41,"preClose":322.51,"open":316.85,"turnoverRate":0.005019,"peRate":38.214781,"amplitude":0.04958,"marketValue":262416677544.04,"askSize":21,"bidSize":13,"askPrice":331.09,"bidPrice":330.93,"week52High":344.6,"week52Low":123.7365,"changeRate5Day":0.007734,"changeRate20Day":0.098811,"changeRate60Day":0.447238,"changeRateWTD":0.026139,"changeRateMTD":0.026744,"changeRateQTD":0.287754,"changeRateYTD":0.287754,"amount":1297093871.116882,"eps":8.66,"lyrEps":8.66,"lyrPeRate":38.214781,"pbRate":12.854111,"volumeRatio":0.436265,"committee":-0.212121,"roa":0.15046,"roe":0.355084,"changeRate5Min":-0.000815,"earningDate":1770825600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.78,"divideRate":0.005379,"floatMarketCap":262416677544.04,"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":0.6187,"impliedVolPercentile":0.9641},{"symbol":"TSL","nameCN":"GraniteShares 1.25x Long TSLA Daily ETF","changeRate":0.02497,"change":0.415,"latestPrice":17.035,"close":17.035,"volume":765773,"market":"US","high":17.125,"low":16.44,"preClose":16.62,"open":16.56,"turnoverRate":0.524502,"peRate":0,"amplitude":0.041215,"marketValue":28107767.035,"askSize":15900,"bidSize":16800,"askPrice":17.05,"bidPrice":17.04,"week52High":21.31,"week52Low":7.93,"changeRate5Day":-0.009017,"changeRate20Day":-0.076193,"changeRate60Day":-0.070649,"changeRateWTD":0.02497,"changeRateMTD":-0.033749,"changeRateQTD":-0.089037,"changeRateYTD":-0.089037,"amount":12858394.145632,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.748512,"committee":0.020936,"roa":0,"roe":0,"changeRate5Min":-0.002635,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":24871117.035,"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":0.4591,"impliedVolPercentile":0.0717},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":0.022467,"change":14.01,"latestPrice":637.59,"close":637.59,"volume":1043817,"market":"US","high":638.97,"low":625.01,"preClose":623.58,"open":625.06,"turnoverRate":0.006071,"peRate":29.669149,"amplitude":0.022387,"marketValue":146696860221.6,"askSize":47,"bidSize":1,"askPrice":637.59,"bidPrice":637.41,"week52High":646.59,"week52Low":410.11,"changeRate5Day":0.0025,"changeRate20Day":0.174372,"changeRate60Day":0.39495,"changeRateWTD":0.022467,"changeRateMTD":0.005314,"changeRateQTD":0.318234,"changeRateYTD":0.318234,"amount":661816802.110474,"eps":21.49,"lyrEps":21.559948,"lyrPeRate":29.572891,"pbRate":21.826642,"volumeRatio":0.585933,"committee":-0.068182,"roa":0.075688,"roe":0.768653,"changeRate5Min":0.000675,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.3446,"divideRate":0.02093,"floatMarketCap":109627602690.87001,"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":0.3021,"impliedVolPercentile":0.8167},{"symbol":"TTEK","nameCN":"Tetra Tech","changeRate":0.021918,"change":0.905,"latestPrice":42.195,"close":42.195,"volume":1645652,"market":"US","high":42.28,"low":41.31,"preClose":41.29,"open":41.31,"turnoverRate":0.006309,"peRate":31.677,"amplitude":0.023492,"marketValue":11005647418.02,"askSize":214,"bidSize":13,"askPrice":42.2,"bidPrice":42.19,"week52High":42.28,"week52Low":27.27,"changeRate5Day":0.121313,"changeRate20Day":0.161437,"changeRate60Day":0.319006,"changeRateWTD":0.021918,"changeRateMTD":0.12042,"changeRateQTD":0.25805,"changeRateYTD":0.25805,"amount":69112336.757996,"eps":1.332039,"lyrEps":0.93,"lyrPeRate":45.370968,"pbRate":5.961592,"volumeRatio":0.432161,"committee":-0.885463,"roa":0.08919,"roe":0.199167,"changeRate5Min":-0.000119,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.253,"divideRate":0.005996,"floatMarketCap":11005647418.02,"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":0.3914,"impliedVolPercentile":0.4821},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":0.020554,"change":8.45,"latestPrice":419.56,"close":419.56,"volume":45083941,"market":"US","high":421.25,"low":407.29,"preClose":411.11,"open":409.905,"turnoverRate":0.016027,"peRate":388.481466,"amplitude":0.033957,"marketValue":1574370363207.04,"askSize":34,"bidSize":44,"askPrice":419.66,"bidPrice":419.6,"week52High":498.83,"week52Low":214.25,"changeRate5Day":-0.005334,"changeRate20Day":-0.05719,"changeRate60Day":-0.04563,"changeRateWTD":0.020554,"changeRateMTD":-0.025209,"changeRateQTD":-0.067064,"changeRateYTD":-0.067064,"amount":18765735034.009064,"eps":1.08,"lyrEps":1.08,"lyrPeRate":388.481481,"pbRate":19.167615,"volumeRatio":0.753895,"committee":0.02,"roa":0.020947,"roe":0.049251,"changeRate5Min":-0.000905,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1180222280000,"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":0.4679,"impliedVolPercentile":0.004},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":0.019036,"change":13.8243,"latestPrice":740.0243,"close":740.0243,"volume":1737905,"market":"US","high":740.83,"low":721.75,"preClose":726.2,"open":724.955,"turnoverRate":0.003722,"peRate":39.342069,"amplitude":0.026274,"marketValue":346316272944.1828,"askSize":4,"bidSize":1006,"askPrice":740.09,"bidPrice":739.91,"week52High":740.83,"week52Low":267.3,"changeRate5Day":0.071086,"changeRate20Day":0.198187,"changeRate60Day":0.30302,"changeRateWTD":0.019036,"changeRateMTD":0.125752,"changeRateQTD":0.291784,"changeRateYTD":0.291784,"amount":1276036274.102478,"eps":18.809999,"lyrEps":18.902127,"lyrPeRate":39.150319,"pbRate":16.245252,"volumeRatio":0.44497,"committee":0.992079,"roa":0.075557,"roe":0.435264,"changeRate5Min":-0.000102,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.94,"divideRate":0.008027,"floatMarketCap":345567274369.4967,"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":0.3654,"impliedVolPercentile":0.7331},{"symbol":"GS","nameCN":"Goldman Sachs","changeRate":0.018153,"change":16.86,"latestPrice":945.61,"close":945.61,"volume":1531730,"market":"US","high":949,"low":927.11,"preClose":928.75,"open":928,"turnoverRate":0.005106,"peRate":18.42576,"amplitude":0.023569,"marketValue":283683000000,"askSize":10,"bidSize":80,"askPrice":945.86,"bidPrice":945.34,"week52High":984.7,"week52Low":439.38,"changeRate5Day":-0.000761,"changeRate20Day":0.007061,"changeRate60Day":0.166973,"changeRateWTD":0.018153,"changeRateMTD":0.010904,"changeRateQTD":0.075779,"changeRateYTD":0.075779,"amount":1444156160.629273,"eps":51.32,"lyrEps":51.32,"lyrPeRate":18.42576,"pbRate":2.582528,"volumeRatio":0.62387,"committee":0.777778,"roa":0.009854,"roe":0.138853,"changeRate5Min":0.000264,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":14,"divideRate":0.014805,"floatMarketCap":283683000000,"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":0.3178,"impliedVolPercentile":0.5896},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":0.013809,"change":2.485,"latestPrice":182.445,"close":182.445,"volume":4148069,"market":"US","high":183.815,"low":179.4575,"preClose":179.96,"open":179.47,"turnoverRate":0.003415,"peRate":17.869246,"amplitude":0.024214,"marketValue":289961537245.395,"askSize":38,"bidSize":12,"askPrice":182.46,"bidPrice":182.42,"week52High":192.68,"week52Low":94.3301,"changeRate5Day":-0.014344,"changeRate20Day":-0.020798,"changeRate60Day":0.095766,"changeRateWTD":0.013809,"changeRateMTD":-0.001942,"changeRateQTD":0.027685,"changeRateYTD":0.027685,"amount":756164888.596512,"eps":10.21,"lyrEps":10.21,"lyrPeRate":17.869246,"pbRate":2.893481,"volumeRatio":0.552937,"committee":-0.52,"roa":0.012448,"roe":0.15729,"changeRate5Min":-0.000548,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.925,"divideRate":0.021513,"floatMarketCap":221618374404.07498,"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":0.3296,"impliedVolPercentile":0.6892},{"symbol":"ACM","nameCN":"AECOM","changeRate":0.0097,"change":0.98,"latestPrice":102.01,"close":102.01,"volume":1510065,"market":"US","high":102.52,"low":99.96,"preClose":101.03,"open":100.5,"turnoverRate":0.011681,"peRate":24.194612,"amplitude":0.025339,"marketValue":13187748749.8,"askSize":15,"bidSize":105,"askPrice":102.12,"bidPrice":101.99,"week52High":135.52,"week52Low":85,"changeRate5Day":0.053713,"changeRate20Day":0.024402,"changeRate60Day":-0.225613,"changeRateWTD":0.0097,"changeRateMTD":0.057866,"changeRateQTD":0.070072,"changeRateYTD":0.070072,"amount":152756291.505432,"eps":4.216228,"lyrEps":4.216228,"lyrPeRate":24.194612,"pbRate":5.290794,"volumeRatio":1.19556,"committee":-0.5,"roa":0.054883,"roe":0.280879,"changeRate5Min":-0.002542,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.04,"divideRate":0.010195,"floatMarketCap":13187748749.800001,"shortable":3,"shares":129278980,"floatShares":129278980,"preHourTrading":{"tag":"盘前","latestPrice":101,"preClose":101.03,"latestTime":"09:05 EST","volume":40,"amount":4071.2768,"timestamp":1770645906029,"change":-0.030000000000001137,"changeRate":-0.00029694150252401405},"postHourTrading":{"tag":"盘后","latestPrice":101.03,"preClose":101.03,"latestTime":"18:49 EST","volume":220064,"amount":22233040.23,"timestamp":1770421758376,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":101.05999755859375,"preClose":101.02999877929688,"latestTime":"20260209 04:00 EST","volume":13,"amount":1314,"timestamp":1770627601384,"change":0.029998779296875,"changeRate":0.0002969294235310074},"impliedVol":0.4131,"impliedVolPercentile":0.9602},{"symbol":"BTBT","nameCN":"Bit Digital, Inc.","changeRate":0.007944,"change":0.0143,"latestPrice":1.8143,"close":1.8143,"volume":29596794,"market":"US","high":1.87,"low":1.75,"preClose":1.8,"open":1.76,"turnoverRate":0.096611,"peRate":4.285859,"amplitude":0.066667,"marketValue":587243245.8833,"askSize":38239,"bidSize":13326,"askPrice":1.82,"bidPrice":1.81,"week52High":4.55,"week52Low":1.49,"changeRate5Day":-0.064794,"changeRate20Day":-0.171553,"changeRate60Day":-0.384983,"changeRateWTD":0.007944,"changeRateMTD":-0.106256,"changeRateQTD":-0.040053,"changeRateYTD":-0.040053,"amount":53793778.290689,"eps":0.423322,"lyrEps":0.189999,"lyrPeRate":9.548998,"pbRate":0.654599,"volumeRatio":0.982313,"committee":-0.483138,"roa":0.106326,"roe":0.195296,"changeRate5Min":-0.003132,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":555810449.3972,"shortable":3,"shares":323674831,"floatShares":306349804,"preHourTrading":{"tag":"盘前","latestPrice":1.75,"preClose":1.8,"latestTime":"09:29 EST","volume":220402,"amount":390012.248899,"timestamp":1770647376501,"change":-0.050000000000000044,"changeRate":-0.0277777777777778},"postHourTrading":{"tag":"盘后","latestPrice":1.82,"preClose":1.8,"latestTime":"19:59 EST","volume":302720,"amount":547613.8013,"timestamp":1770425991304,"change":0.020000000000000018,"changeRate":0.01111111111111112},"overnightTrading":{"tag":"夜盘","latestPrice":1.8200000524520874,"preClose":1.7999999523162842,"latestTime":"20260209 04:00 EST","volume":24258,"amount":45056,"timestamp":1770627601409,"change":0.020000100135803223,"changeRate":0.011111167036458309},"impliedVol":1.1564,"impliedVolPercentile":0.749},{"symbol":"COIN","nameCN":"Coinbase Global, Inc.","changeRate":0.007928,"change":1.309,"latestPrice":166.429,"close":166.429,"volume":8696774,"market":"US","high":167.11,"low":159.01,"preClose":165.12,"open":160.03,"turnoverRate":0.042423,"peRate":14.494295,"amplitude":0.049055,"marketValue":44876550320.206,"askSize":174,"bidSize":2,"askPrice":166.46,"bidPrice":166.38,"week52High":444.645,"week52Low":142.58,"changeRate5Day":-0.11408,"changeRate20Day":-0.308792,"changeRate60Day":-0.452554,"changeRateWTD":0.007928,"changeRateMTD":-0.145378,"changeRateQTD":-0.264044,"changeRateYTD":-0.264044,"amount":1433325917.886841,"eps":11.48238,"lyrEps":9.478661,"lyrPeRate":17.558282,"pbRate":2.800719,"volumeRatio":0.521089,"committee":-0.977273,"roa":0.008732,"roe":0.260045,"changeRate5Min":-0.001626,"earningDate":1770825600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":34117944833.571,"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":0.8018,"impliedVolPercentile":0.9004},{"symbol":"GEO","nameCN":"Geo Group Inc","changeRate":0.006918,"change":0.11,"latestPrice":16.01,"close":16.01,"volume":528967,"market":"US","high":16.07,"low":15.56,"preClose":15.9,"open":15.915,"turnoverRate":0.0038,"peRate":9.487351,"amplitude":0.032075,"marketValue":2228547956.49,"askSize":57,"bidSize":125,"askPrice":16.01,"bidPrice":16,"week52High":32.09,"week52Low":14.27,"changeRate5Day":0.010732,"changeRate20Day":-0.085143,"changeRate60Day":0.078841,"changeRateWTD":0.006918,"changeRateMTD":0.001877,"changeRateQTD":-0.006824,"changeRateYTD":-0.006824,"amount":8384513.569862,"eps":1.68751,"lyrEps":0.22,"lyrPeRate":72.772727,"pbRate":1.464593,"volumeRatio":0.465979,"committee":0.373626,"roa":0.04723,"roe":0.167964,"changeRate5Min":0.001564,"earningDate":1770825600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2228547956.49,"shortable":3,"shares":139197249,"floatShares":139197249,"preHourTrading":{"tag":"盘前","latestPrice":15.9,"preClose":15.9,"latestTime":"08:01 EST","volume":389,"amount":6193.820213,"timestamp":1770642062415,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":15.9,"preClose":15.9,"latestTime":"19:25 EST","volume":40867,"amount":649791.0936,"timestamp":1770423945808,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":15.899999618530273,"preClose":15.899999618530273,"latestTime":"20260209 04:00 EST","volume":0,"amount":0,"timestamp":1770627600000,"change":0,"changeRate":0},"impliedVol":0.6755,"impliedVolPercentile":0.7171},{"symbol":"MSTR","nameCN":"Strategy","changeRate":0.006633,"change":0.895,"latestPrice":135.825,"close":135.825,"volume":27368678,"market":"US","high":139.58,"low":125.15,"preClose":134.93,"open":127.355,"turnoverRate":0.102527,"peRate":6.314505,"amplitude":0.106944,"marketValue":42385821150,"askSize":115,"bidSize":42,"askPrice":135.86,"bidPrice":135.82,"week52High":457.22,"week52Low":104.165,"changeRate5Day":-0.027251,"changeRate20Day":-0.136687,"changeRate60Day":-0.412903,"changeRateWTD":0.006633,"changeRateMTD":-0.092746,"changeRateQTD":-0.10612,"changeRateYTD":-0.10612,"amount":3655401910.537506,"eps":21.51,"lyrEps":-6.059034,"lyrPeRate":0,"pbRate":0.960619,"volumeRatio":0.756639,"committee":0.615385,"roa":-0.07779,"roe":-0.111101,"changeRate5Min":-0.004508,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":36257294602.125,"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":1.0746,"impliedVolPercentile":0.9562},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":0.005165,"change":1.0453,"latestPrice":203.4353,"close":203.4353,"volume":646798,"market":"US","high":203.98,"low":197.0301,"preClose":202.39,"open":201.86,"turnoverRate":0.004703,"peRate":25.46124,"amplitude":0.034339,"marketValue":29708645351.1227,"askSize":20,"bidSize":405,"askPrice":203.48,"bidPrice":203.27,"week52High":203.98,"week52Low":103.17,"changeRate5Day":0.090514,"changeRate20Day":0.201839,"changeRate60Day":0.335053,"changeRateWTD":0.005165,"changeRateMTD":0.132902,"changeRateQTD":0.200562,"changeRateYTD":0.200562,"amount":130474175.783295,"eps":7.99,"lyrEps":8.021291,"lyrPeRate":25.361915,"pbRate":3.31674,"volumeRatio":0.422503,"committee":0.905882,"roa":0.058854,"roe":0.132841,"changeRate5Min":0.000321,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.009831,"floatMarketCap":27978422631.869602,"shortable":3,"shares":146034859,"floatShares":137529832,"preHourTrading":{"tag":"盘前","latestPrice":201.2,"preClose":202.39,"latestTime":"09:23 EST","volume":239,"amount":48382.35457,"timestamp":1770647018052,"change":-1.1899999999999977,"changeRate":-0.00587973714116309},"postHourTrading":{"tag":"盘后","latestPrice":202.2,"preClose":202.39,"latestTime":"19:11 EST","volume":31242,"amount":6322363.09,"timestamp":1770423086838,"change":-0.18999999999999773,"changeRate":-0.0009387815603537613},"overnightTrading":{"tag":"夜盘","latestPrice":204.1300048828125,"preClose":202.38999938964844,"latestTime":"20260209 04:00 EST","volume":6,"amount":1218,"timestamp":1770627601310,"change":1.7400054931640625,"changeRate":0.00859728987801488},"impliedVol":0.4121,"impliedVolPercentile":0.7131},{"symbol":"CXW","nameCN":"CoreCivic, Inc","changeRate":0.002671,"change":0.05,"latestPrice":18.77,"close":18.77,"volume":235069,"market":"US","high":18.825,"low":18.35,"preClose":18.72,"open":18.68,"turnoverRate":0.002405,"peRate":18.693245,"amplitude":0.025374,"marketValue":1963053974.35,"askSize":165,"bidSize":194,"askPrice":18.78,"bidPrice":18.76,"week52High":23.54,"week52Low":15.95,"changeRate5Day":0.014046,"changeRate20Day":-0.075369,"changeRate60Day":0.089379,"changeRateWTD":0.002671,"changeRateMTD":0.012952,"changeRateQTD":-0.017792,"changeRateYTD":-0.017792,"amount":4384771.17161,"eps":1.004106,"lyrEps":0.620773,"lyrPeRate":30.236495,"pbRate":1.334982,"volumeRatio":0.227881,"committee":0.08078,"roa":0.042443,"roe":0.074144,"changeRate5Min":0.000533,"earningDate":1770739200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1834526023.95,"shortable":3,"shares":104584655,"floatShares":97737135,"preHourTrading":{"tag":"盘前","latestPrice":18.48,"preClose":18.72,"latestTime":"09:24 EST","volume":10,"amount":186.97,"timestamp":1770647082060,"change":-0.23999999999999844,"changeRate":-0.012820512820512739},"postHourTrading":{"tag":"盘后","latestPrice":18.72,"preClose":18.72,"latestTime":"19:10 EST","volume":25546,"amount":478221.67,"timestamp":1770423013768,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":18.719999313354492,"preClose":18.719999313354492,"latestTime":"20260209 04:00 EST","volume":0,"amount":0,"timestamp":1770627600000,"change":0,"changeRate":0},"impliedVol":0.5104,"impliedVolPercentile":0.6653}]}}}