US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

3,121.80

+32.171.04%

Number of Gainers:21

Number of Losers:9

Number of Flat:2

PE:- -

High:3,127.72

Open:3,089.51

Low:3,078.75

Close:3,089.58

Volume:318.94M

Turnover:38.95B

Market Cap:5.95T

Float Cap:5.22T

Loading ...

Constituent

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

Oracle US ORCL	157.89	+10.55%	+15.07	37.22M	5.81B	453.64B
IREN Ltd US IREN	45.7014	+9.26%	+3.87	30.87M	1.36B	15.17B
Rumble Inc. US RUM	6.245	+8.05%	+0.4650	2.13M	13.16M	2.72B
Phunware, Inc. US PHUN	1.895	+5.87%	+0.1050	200.76K	372.96K	38.25M
Riot Platforms US RIOT	14.955	+3.49%	+0.5050	11.89M	173.19M	5.56B
GraniteShares 1.25x Long TSLA Daily ETF US TSL	17.01	+2.35%	+0.3900	721.41K	12.10M	28.07M
Lockheed Martin US LMT	638.13	+2.33%	+14.55	803.90K	508.98M	146.82B
Tesla Motors US TSLA	419.1533	+1.96%	+8.04	38.43M	15.98B	1.57T
Applied Materials US AMAT	328.61	+1.89%	+6.10	3.16M	1.03B	260.57B
Goldman Sachs US GS	945.98	+1.86%	+17.23	1.20M	1.13B	283.79B
Morgan Stanley US MS	183.17	+1.78%	+3.21	3.13M	569.27M	291.11B
Tetra Tech US TTEK	41.99	+1.70%	+0.7000	1.16M	48.78M	10.95B
Caterpillar US CAT	738.5	+1.69%	+12.30	1.41M	1.04B	345.60B
Strategy US MSTR	136.825	+1.40%	+1.90	23.33M	3.10B	42.70B
Bit Digital, Inc. US BTBT	1.825	+1.39%	+0.0250	23.90M	43.47M	590.71M
MARA Holdings US MARA	8.35	+1.34%	+0.1100	40.01M	330.69M	3.16B
Geo Group Inc US GEO	15.96	+0.38%	+0.0600	422.32K	6.67M	2.22B
General Dynamics Corp US GD	361.38	+0.36%	+1.31	332.99K	120.45M	97.62B
JPMorgan Chase US JPM	323.235	+0.26%	+0.8350	5.93M	1.92B	879.93B
Coinbase Global, Inc. US COIN	165.36	+0.15%	+0.2400	7.28M	1.20B	44.59B

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":3121.7466,"timestamp":1770663132125,"preClose":3089.578,"halted":0,"volume":318941740,"delay":0,"changeRate":0.010412,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":32.168701,"latestTime":"02-09 13:52:12 EST","open":3089.5107,"high":3127.7239,"low":3078.7466,"amount":38945877585.56156,"amplitude":0.015852,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1770670800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.498287,"peRate":30.154515,"turnoverRate":0.014395,"increases":21,"decrements":9,"flats":1,"marketCap":5950725982954,"floatMarketCap":5218905515154},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3127.7239,"amplitude":0.015852,"preClose":3089.578,"low":3078.7466,"pbRate":"5.498287","latestPrice":3121.8,"volume":318939611,"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":0.014395,"peRate":30.154515,"marketCap":5950725982954,"floatMarketCap":5218905515154,"timestamp":1770663131897,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":21,"down":9,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"ORCL","nameCN":"Oracle","changeRate":0.105517,"change":15.07,"latestPrice":157.89,"close":157.89,"volume":37224521,"market":"US","high":159.75,"low":147.04,"preClose":142.82,"open":148.55,"turnoverRate":0.023021,"peRate":29.641381,"amplitude":0.088993,"marketValue":453638495699.9999,"askSize":53,"bidSize":160,"askPrice":157.92,"bidPrice":157.87,"week52High":345.72,"week52Low":118.86,"changeRate5Day":-0.013557,"changeRate20Day":-0.204665,"changeRate60Day":-0.3314,"changeRateWTD":0.105517,"changeRateMTD":-0.040649,"changeRateQTD":-0.189934,"changeRateYTD":-0.189934,"amount":5806951435.855194,"eps":5.326675,"lyrEps":4.34,"lyrPeRate":36.380184,"pbRate":15.146022,"volumeRatio":1.340939,"committee":0.6,"roa":0.068641,"roe":0.690264,"changeRate5Min":-0.00196,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.012667,"floatMarketCap":255308129999.99997,"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":0.7424,"impliedVolPercentile":0.992},{"symbol":"IREN","nameCN":"IREN Ltd","changeRate":0.092551,"change":3.8714,"latestPrice":45.7014,"close":45.7014,"volume":30869924,"market":"US","high":45.88,"low":40.59,"preClose":41.83,"open":40.825,"turnoverRate":0.103244,"peRate":31.737082,"amplitude":0.126464,"marketValue":15172864800,"askSize":255,"bidSize":200,"askPrice":45.72,"bidPrice":45.7,"week52High":76.87,"week52Low":5.125,"changeRate5Day":-0.139009,"changeRate20Day":-0.007139,"changeRate60Day":-0.203531,"changeRateWTD":0.092551,"changeRateMTD":-0.149583,"changeRateQTD":0.209992,"changeRateYTD":0.209992,"amount":1357619558.466126,"eps":1.44,"lyrEps":0.39,"lyrPeRate":117.183077,"pbRate":6.042094,"volumeRatio":0.787861,"committee":-0.120879,"roa":-0.014253,"roe":0.205261,"changeRate5Min":0.005438,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13664718600,"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":1.1953,"impliedVolPercentile":0.7291},{"symbol":"RUM","nameCN":"Rumble Inc.","changeRate":0.08045,"change":0.465,"latestPrice":6.245,"close":6.245,"volume":2131683,"market":"US","high":6.33,"low":5.92,"preClose":5.78,"open":6,"turnoverRate":0.019204,"peRate":0,"amplitude":0.070934,"marketValue":2715715688,"askSize":200,"bidSize":1113,"askPrice":6.25,"bidPrice":6.24,"week52High":13.82,"week52Low":5.105,"changeRate5Day":0.131341,"changeRate20Day":-0.076183,"changeRate60Day":0.017101,"changeRateWTD":0.08045,"changeRateMTD":0.09754,"changeRateQTD":-0.011867,"changeRateYTD":-0.011867,"amount":13164519.226095,"eps":-1.35,"lyrEps":-1.657821,"lyrPeRate":0,"pbRate":8.985574,"volumeRatio":1.330549,"committee":0.695354,"roa":-0.241088,"roe":-1.220777,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":693195000,"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":0.7843,"impliedVolPercentile":0.5618},{"symbol":"PHUN","nameCN":"Phunware, Inc.","changeRate":0.058659,"change":0.105,"latestPrice":1.895,"close":1.895,"volume":200757,"market":"US","high":1.9199,"low":1.76,"preClose":1.79,"open":1.79,"turnoverRate":0.00998,"peRate":0,"amplitude":0.08933,"marketValue":38254982.77,"askSize":200,"bidSize":1,"askPrice":1.92,"bidPrice":1.88,"week52High":4.03,"week52Low":1.56,"changeRate5Day":0.121302,"changeRate20Day":-0.047739,"changeRate60Day":-0.176087,"changeRateWTD":0.058659,"changeRateMTD":0.076705,"changeRateQTD":0.024324,"changeRateYTD":0.024324,"amount":372964.537139,"eps":-0.609589,"lyrEps":-0.940197,"lyrPeRate":0,"pbRate":0.389067,"volumeRatio":0.742466,"committee":-0.99005,"roa":-0.148863,"roe":-0.186881,"changeRate5Min":-0.007853,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":38121290.52,"shortable":3,"shares":20187326,"floatShares":20116776,"preHourTrading":{"tag":"盘前","latestPrice":1.82,"preClose":1.79,"latestTime":"08:07 EST","volume":244,"amount":444.295989,"timestamp":1770642457723,"change":0.030000000000000027,"changeRate":0.016759776536312863},"postHourTrading":{"tag":"盘后","latestPrice":1.79,"preClose":1.79,"latestTime":"19:38 EST","volume":1788,"amount":3152.06,"timestamp":1770424726474,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1.809999942779541,"preClose":1.7899999618530273,"latestTime":"20260209 04:00 EST","volume":153,"amount":274,"timestamp":1770627601326,"change":0.019999980926513672,"changeRate":0.01117317394007622},"impliedVol":1.1069,"impliedVolPercentile":0.4303},{"symbol":"RIOT","nameCN":"Riot Platforms","changeRate":0.034948,"change":0.505,"latestPrice":14.955,"close":14.955,"volume":11891854,"market":"US","high":15,"low":13.8,"preClose":14.45,"open":13.9,"turnoverRate":0.034581,"peRate":37.182717,"amplitude":0.083045,"marketValue":5560376466.63,"askSize":351,"bidSize":332,"askPrice":14.96,"bidPrice":14.95,"week52High":23.935,"week52Low":6.19,"changeRate5Day":-0.023825,"changeRate20Day":-0.023825,"changeRate60Day":-0.07342,"changeRateWTD":0.034948,"changeRateMTD":-0.03329,"changeRateQTD":0.180347,"changeRateYTD":0.180347,"amount":173194618.977907,"eps":0.402203,"lyrEps":0.344227,"lyrPeRate":43.445168,"pbRate":1.586526,"volumeRatio":0.740027,"committee":-0.027818,"roa":0.030767,"roe":0.052448,"changeRate5Min":0.001004,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5142807158.985,"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":1.0383,"impliedVolPercentile":0.7729},{"symbol":"TSL","nameCN":"GraniteShares 1.25x Long TSLA Daily ETF","changeRate":0.023466,"change":0.39,"latestPrice":17.01,"close":17.01,"volume":721413,"market":"US","high":17.125,"low":16.44,"preClose":16.62,"open":16.56,"turnoverRate":0.494118,"peRate":0,"amplitude":0.041215,"marketValue":28066517.01,"askSize":13380,"bidSize":11780,"askPrice":17.03,"bidPrice":17.02,"week52High":21.31,"week52Low":7.93,"changeRate5Day":-0.010471,"changeRate20Day":-0.077549,"changeRate60Day":-0.072013,"changeRateWTD":0.023466,"changeRateMTD":-0.035167,"changeRateQTD":-0.090374,"changeRateYTD":-0.090374,"amount":12104266.261906,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.959864,"committee":-0.294004,"roa":0,"roe":0,"changeRate5Min":-0.002346,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":24834617.01,"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":0.4586,"impliedVolPercentile":0.0717},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":0.023333,"change":14.55,"latestPrice":638.13,"close":638.13,"volume":803904,"market":"US","high":638.97,"low":625.01,"preClose":623.58,"open":625.06,"turnoverRate":0.004675,"peRate":29.694277,"amplitude":0.022387,"marketValue":146821103551.2,"askSize":22,"bidSize":7,"askPrice":638.41,"bidPrice":638.08,"week52High":646.59,"week52Low":410.11,"changeRate5Day":0.003349,"changeRate20Day":0.175367,"changeRate60Day":0.396132,"changeRateWTD":0.023333,"changeRateMTD":0.006165,"changeRateQTD":0.31935,"changeRateYTD":0.31935,"amount":508981091.683594,"eps":21.49,"lyrEps":21.559948,"lyrPeRate":29.597938,"pbRate":21.845128,"volumeRatio":0.614264,"committee":-0.8125,"roa":0.075688,"roe":0.768653,"changeRate5Min":0.000094,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.3446,"divideRate":0.020912,"floatMarketCap":109720450611.09,"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":0.3064,"impliedVolPercentile":0.8367},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":0.019565,"change":8.0433,"latestPrice":419.1533,"close":419.1533,"volume":38430097,"market":"US","high":421.25,"low":407.29,"preClose":411.11,"open":409.905,"turnoverRate":0.013662,"peRate":388.104892,"amplitude":0.033957,"marketValue":1572844249119.1472,"askSize":78,"bidSize":42,"askPrice":419.16,"bidPrice":419.11,"week52High":498.83,"week52Low":214.25,"changeRate5Day":-0.006298,"changeRate20Day":-0.058104,"changeRate60Day":-0.046555,"changeRateWTD":0.019565,"changeRateMTD":-0.026153,"changeRateQTD":-0.067968,"changeRateYTD":-0.067968,"amount":15977949654.613739,"eps":1.08,"lyrEps":1.08,"lyrPeRate":388.104907,"pbRate":19.149035,"volumeRatio":0.874758,"committee":-0.409836,"roa":0.020947,"roe":0.049251,"changeRate5Min":-0.001401,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1179078232900,"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":0.4652,"impliedVolPercentile":0},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":0.018914,"change":6.1,"latestPrice":328.61,"close":328.61,"volume":3164406,"market":"US","high":329.24,"low":316.41,"preClose":322.51,"open":316.85,"turnoverRate":0.003991,"peRate":37.945728,"amplitude":0.039782,"marketValue":260569119501.26,"askSize":1,"bidSize":65,"askPrice":328.66,"bidPrice":328.55,"week52High":344.6,"week52Low":123.7365,"changeRate5Day":0.000639,"changeRate20Day":0.091075,"changeRate60Day":0.437049,"changeRateWTD":0.018914,"changeRateMTD":0.019515,"changeRateQTD":0.278688,"changeRateYTD":0.278688,"amount":1027142836.972229,"eps":8.66,"lyrEps":8.66,"lyrPeRate":37.945727,"pbRate":12.763611,"volumeRatio":0.47223,"committee":0.969697,"roa":0.15046,"roe":0.355084,"changeRate5Min":-0.00035,"earningDate":1770825600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.78,"divideRate":0.005417,"floatMarketCap":260569119501.26,"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":0.6306,"impliedVolPercentile":0.9641},{"symbol":"GS","nameCN":"Goldman Sachs","changeRate":0.018552,"change":17.23,"latestPrice":945.98,"close":945.98,"volume":1201303,"market":"US","high":948,"low":927.11,"preClose":928.75,"open":928,"turnoverRate":0.004004,"peRate":18.43297,"amplitude":0.022493,"marketValue":283794000000,"askSize":187,"bidSize":1,"askPrice":946.17,"bidPrice":945.87,"week52High":984.7,"week52Low":439.38,"changeRate5Day":-0.00037,"changeRate20Day":0.007455,"changeRate60Day":0.16743,"changeRateWTD":0.018552,"changeRateMTD":0.0113,"changeRateQTD":0.0762,"changeRateYTD":0.0762,"amount":1131332526.057007,"eps":51.32,"lyrEps":51.32,"lyrPeRate":18.43297,"pbRate":2.583539,"volumeRatio":0.666027,"committee":-0.989362,"roa":0.009854,"roe":0.138853,"changeRate5Min":-0.001973,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":14,"divideRate":0.014799,"floatMarketCap":283794000000,"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":0.3212,"impliedVolPercentile":0.6255},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":0.017837,"change":3.21,"latestPrice":183.17,"close":183.17,"volume":3126603,"market":"US","high":183.37,"low":179.4575,"preClose":179.96,"open":179.47,"turnoverRate":0.002574,"peRate":17.940255,"amplitude":0.021741,"marketValue":291113786495.87,"askSize":10,"bidSize":10,"askPrice":183.22,"bidPrice":183.17,"week52High":192.68,"week52Low":94.3301,"changeRate5Day":-0.010427,"changeRate20Day":-0.016906,"changeRate60Day":0.10012,"changeRateWTD":0.017837,"changeRateMTD":0.002024,"changeRateQTD":0.031769,"changeRateYTD":0.031769,"amount":569266928.589111,"eps":10.21,"lyrEps":10.21,"lyrPeRate":17.940255,"pbRate":2.904979,"volumeRatio":0.567322,"committee":0,"roa":0.012448,"roe":0.15729,"changeRate5Min":-0.000709,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.925,"divideRate":0.021428,"floatMarketCap":222499041571.94998,"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":0.3317,"impliedVolPercentile":0.7052},{"symbol":"TTEK","nameCN":"Tetra Tech","changeRate":0.016953,"change":0.7,"latestPrice":41.99,"close":41.99,"volume":1162503,"market":"US","high":42.28,"low":41.31,"preClose":41.29,"open":41.31,"turnoverRate":0.004457,"peRate":31.523101,"amplitude":0.023492,"marketValue":10952177629.64,"askSize":104,"bidSize":5,"askPrice":42,"bidPrice":41.99,"week52High":42.28,"week52Low":27.27,"changeRate5Day":0.115865,"changeRate20Day":0.155794,"changeRate60Day":0.312598,"changeRateWTD":0.016953,"changeRateMTD":0.114976,"changeRateQTD":0.251938,"changeRateYTD":0.251938,"amount":48781706.860622,"eps":1.332039,"lyrEps":0.93,"lyrPeRate":45.150538,"pbRate":5.932628,"volumeRatio":0.415555,"committee":-0.907407,"roa":0.08919,"roe":0.199167,"changeRate5Min":-0.000952,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.253,"divideRate":0.006025,"floatMarketCap":10952177629.640001,"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":0.3986,"impliedVolPercentile":0.498},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":0.016937,"change":12.3,"latestPrice":738.5,"close":738.5,"volume":1414254,"market":"US","high":738.9,"low":721.75,"preClose":726.2,"open":724.955,"turnoverRate":0.003029,"peRate":39.261032,"amplitude":0.023616,"marketValue":345602931646,"askSize":34,"bidSize":103,"askPrice":738.7,"bidPrice":738.38,"week52High":738.9,"week52Low":267.3,"changeRate5Day":0.06888,"changeRate20Day":0.195719,"changeRate60Day":0.300336,"changeRateWTD":0.016937,"changeRateMTD":0.123433,"changeRateQTD":0.289123,"changeRateYTD":0.289123,"amount":1036692981.671997,"eps":18.809999,"lyrEps":18.902127,"lyrPeRate":39.069677,"pbRate":16.21179,"volumeRatio":0.492901,"committee":0.50365,"roa":0.075557,"roe":0.435264,"changeRate5Min":0.000352,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.94,"divideRate":0.008043,"floatMarketCap":344855475856.5,"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":0.3677,"impliedVolPercentile":0.7371},{"symbol":"MSTR","nameCN":"Strategy","changeRate":0.014044,"change":1.895,"latestPrice":136.825,"close":136.825,"volume":23327174,"market":"US","high":139.58,"low":125.15,"preClose":134.93,"open":127.355,"turnoverRate":0.087387,"peRate":6.360995,"amplitude":0.106944,"marketValue":42697883150,"askSize":330,"bidSize":10,"askPrice":136.83,"bidPrice":136.77,"week52High":457.22,"week52Low":104.165,"changeRate5Day":-0.020089,"changeRate20Day":-0.130331,"changeRate60Day":-0.40858,"changeRateWTD":0.014044,"changeRateMTD":-0.086066,"changeRateQTD":-0.099539,"changeRateYTD":-0.099539,"amount":3103679504.055603,"eps":21.51,"lyrEps":-6.059034,"lyrPeRate":0,"pbRate":0.967691,"volumeRatio":0.877858,"committee":0.285714,"roa":-0.07779,"roe":-0.111101,"changeRate5Min":-0.005632,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":36524235847.125,"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":1.0835,"impliedVolPercentile":0.9681},{"symbol":"BTBT","nameCN":"Bit Digital, Inc.","changeRate":0.013889,"change":0.025,"latestPrice":1.825,"close":1.825,"volume":23898453,"market":"US","high":1.87,"low":1.75,"preClose":1.8,"open":1.76,"turnoverRate":0.07801,"peRate":4.311135,"amplitude":0.066667,"marketValue":590706566.575,"askSize":25630,"bidSize":18721,"askPrice":1.83,"bidPrice":1.82,"week52High":4.55,"week52Low":1.49,"changeRate5Day":-0.059278,"changeRate20Day":-0.166667,"changeRate60Day":-0.381356,"changeRateWTD":0.013889,"changeRateMTD":-0.100985,"changeRateQTD":-0.034392,"changeRateYTD":-0.034392,"amount":43468388.794545,"eps":0.423322,"lyrEps":0.189999,"lyrPeRate":9.605314,"pbRate":0.65846,"volumeRatio":1.079698,"committee":-0.154516,"roa":0.106326,"roe":0.195296,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":559088392.3,"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":1.2141,"impliedVolPercentile":0.8127},{"symbol":"MARA","nameCN":"MARA Holdings","changeRate":0.01335,"change":0.11,"latestPrice":8.35,"close":8.35,"volume":40012038,"market":"US","high":8.47,"low":7.78,"preClose":8.24,"open":7.85,"turnoverRate":0.11873,"peRate":3.249027,"amplitude":0.083738,"marketValue":3157839347.55,"askSize":11408,"bidSize":8000,"askPrice":8.36,"bidPrice":8.35,"week52High":23.45,"week52Low":6.66,"changeRate5Day":-0.08443,"changeRate20Day":-0.182975,"changeRate60Day":-0.429255,"changeRateWTD":0.01335,"changeRateMTD":-0.121053,"changeRateQTD":-0.070156,"changeRateYTD":-0.070156,"amount":330691074.788933,"eps":2.57,"lyrEps":1.723116,"lyrPeRate":4.845872,"pbRate":0.612182,"volumeRatio":0.930992,"committee":-0.192499,"roa":0.049579,"roe":0.230662,"changeRate5Min":-0.000598,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2813950000,"shortable":3,"shares":378184353,"floatShares":337000000,"preHourTrading":{"tag":"盘前","latestPrice":7.85,"preClose":8.24,"latestTime":"09:29 EST","volume":1404934,"amount":11214660.0226,"timestamp":1770647399999,"change":-0.39000000000000057,"changeRate":-0.04733009708737871},"postHourTrading":{"tag":"盘后","latestPrice":8.3,"preClose":8.24,"latestTime":"19:59 EST","volume":728946,"amount":6079129.3203,"timestamp":1770425996284,"change":0.0600000000000005,"changeRate":0.0072815533980583125},"overnightTrading":{"tag":"夜盘","latestPrice":8.119999885559082,"preClose":8.239999771118164,"latestTime":"20260209 04:00 EST","volume":470062,"amount":3921414,"timestamp":1770627601407,"change":-0.11999988555908203,"changeRate":-0.014563093312173491},"impliedVol":1.2592,"impliedVolPercentile":0.9761},{"symbol":"GEO","nameCN":"Geo Group Inc","changeRate":0.003774,"change":0.06,"latestPrice":15.96,"close":15.96,"volume":422316,"market":"US","high":15.998,"low":15.56,"preClose":15.9,"open":15.915,"turnoverRate":0.003034,"peRate":9.457722,"amplitude":0.027547,"marketValue":2221588094.04,"askSize":106,"bidSize":104,"askPrice":15.96,"bidPrice":15.95,"week52High":32.09,"week52Low":14.27,"changeRate5Day":0.007576,"changeRate20Day":-0.088,"changeRate60Day":0.075472,"changeRateWTD":0.003774,"changeRateMTD":-0.001252,"changeRateQTD":-0.009926,"changeRateYTD":-0.009926,"amount":6674481.384315,"eps":1.68751,"lyrEps":0.22,"lyrPeRate":72.545455,"pbRate":1.460019,"volumeRatio":0.506411,"committee":-0.009524,"roa":0.04723,"roe":0.167964,"changeRate5Min":0,"earningDate":1770825600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2221588094.04,"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":0.6831,"impliedVolPercentile":0.745},{"symbol":"GD","nameCN":"General Dynamics Corp","changeRate":0.003638,"change":1.31,"latestPrice":361.38,"close":361.38,"volume":332989,"market":"US","high":363.37,"low":360.14,"preClose":360.07,"open":360.49,"turnoverRate":0.001323,"peRate":23.41123,"amplitude":0.00897,"marketValue":97616125329.96,"askSize":5,"bidSize":2,"askPrice":361.45,"bidPrice":361.31,"week52High":369.7,"week52Low":239.2,"changeRate5Day":0.043335,"changeRate20Day":0.021165,"changeRate60Day":0.025424,"changeRateWTD":0.003638,"changeRateMTD":0.029309,"changeRateQTD":0.073427,"changeRateYTD":0.073427,"amount":120451240.694794,"eps":15.436182,"lyrEps":15.45,"lyrPeRate":23.390291,"pbRate":3.809856,"volumeRatio":0.332296,"committee":-0.428571,"roa":0.059887,"roe":0.176575,"changeRate5Min":-0.000083,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.016603,"floatMarketCap":90975840828.72,"shortable":3,"shares":270120442,"floatShares":251745644,"preHourTrading":{"tag":"盘前","latestPrice":359,"preClose":360.07,"latestTime":"09:28 EST","volume":563,"amount":202906.02198,"timestamp":1770647280016,"change":-1.0699999999999932,"changeRate":-0.002971644402477277},"postHourTrading":{"tag":"盘后","latestPrice":360.96,"preClose":360.07,"latestTime":"19:52 EST","volume":50085,"amount":18034237.0916,"timestamp":1770425540317,"change":0.8899999999999864,"changeRate":0.0024717416057988347},"overnightTrading":{"tag":"夜盘","latestPrice":361.3999938964844,"preClose":360.07000732421875,"latestTime":"20260209 04:00 EST","volume":232,"amount":83790,"timestamp":1770627601302,"change":1.329986572265625,"changeRate":0.0036936888527570747},"impliedVol":0.2304,"impliedVolPercentile":0.5896},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":0.00259,"change":0.835,"latestPrice":323.235,"close":323.235,"volume":5931503,"market":"US","high":326.4,"low":320.1149,"preClose":322.4,"open":321.34,"turnoverRate":0.002179,"peRate":16.145604,"amplitude":0.019495,"marketValue":879930452924.3251,"askSize":42,"bidSize":113,"askPrice":323.27,"bidPrice":323.21,"week52High":337.25,"week52Low":202.16,"changeRate5Day":0.048987,"changeRate20Day":-0.01809,"changeRate60Day":0.024127,"changeRateWTD":0.00259,"changeRateMTD":0.056703,"changeRateQTD":0.00315,"changeRateYTD":0.00315,"amount":1922586423.047302,"eps":20.02,"lyrEps":20.054385,"lyrPeRate":16.117921,"pbRate":2.569943,"volumeRatio":0.737757,"committee":0.458065,"roa":0.013538,"roe":0.161335,"changeRate5Min":0.000263,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.8032,"divideRate":0.017954,"floatMarketCap":879930452924.3251,"shortable":3,"shares":2722262295,"floatShares":2722262295,"preHourTrading":{"tag":"盘前","latestPrice":321.5,"preClose":322.4,"latestTime":"09:29 EST","volume":1369535,"amount":441531784.139,"timestamp":1770647385138,"change":-0.8999999999999773,"changeRate":-0.002791563275434173},"postHourTrading":{"tag":"盘后","latestPrice":322.2,"preClose":322.4,"latestTime":"19:59 EST","volume":650721,"amount":209789754.8529,"timestamp":1770425987664,"change":-0.19999999999998863,"changeRate":-0.0006203473945409077},"overnightTrading":{"tag":"夜盘","latestPrice":322.2699890136719,"preClose":322.3999938964844,"latestTime":"20260209 04:00 EST","volume":3189,"amount":1026026,"timestamp":1770627601392,"change":-0.1300048828125,"changeRate":-0.0004032409592856312},"impliedVol":0.2673,"impliedVolPercentile":0.4183},{"symbol":"COIN","nameCN":"Coinbase Global, Inc.","changeRate":0.001453,"change":0.24,"latestPrice":165.36,"close":165.36,"volume":7283392,"market":"US","high":167.11,"low":159.01,"preClose":165.12,"open":160.03,"turnoverRate":0.035529,"peRate":14.401196,"amplitude":0.049055,"marketValue":44588301083.04,"askSize":60,"bidSize":76,"askPrice":165.43,"bidPrice":165.27,"week52High":444.645,"week52Low":142.58,"changeRate5Day":-0.11977,"changeRate20Day":-0.313232,"changeRate60Day":-0.456071,"changeRateWTD":0.001453,"changeRateMTD":-0.150868,"changeRateQTD":-0.268772,"changeRateYTD":-0.268772,"amount":1198469061.80957,"eps":11.48238,"lyrEps":9.478661,"lyrPeRate":17.445502,"pbRate":2.78273,"volumeRatio":0.594038,"committee":0.117647,"roa":0.008732,"roe":0.260045,"changeRate5Min":0.002182,"earningDate":1770825600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33898799834.640003,"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":0.8031,"impliedVolPercentile":0.9044}]}}}