US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

3,322.11

+89.732.78%

Number of Gainers:26

Number of Losers:4

Number of Flat:2

PE:- -

High:3,322.96

Open:3,234.37

Low:3,234.37

Close:3,232.34

Volume:203.27M

Turnover:21.47B

Market Cap:6.20T

Float Cap:5.48T

Loading ...

Constituent

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

Coinbase Global, Inc. US COIN	178.615	+11.34%	+18.19	7.78M	1.38B	47.17B
Applied Materials US AMAT	570.27	+8.48%	+44.57	3.72M	2.09B	452.19B
Riot Platforms US RIOT	21.56	+8.34%	+1.66	8.70M	181.85M	8.17B
MARA Holdings US MARA	12.595	+7.93%	+0.9250	38.51M	478.57M	4.79B
CleanSpark, Inc. US CLSK	15.5102	+7.56%	+1.09	18.40M	279.87M	3.96B
General Motors US GM	79.91	+5.42%	+4.11	6.21M	486.90M	72.24B
Rum Group Inc US RUM	6.115	+4.89%	+0.2850	1.03M	6.17M	2.45B
Oracle US ORCL	126.255	+4.02%	+4.88	12.36M	1.55B	362.75B
IREN Ltd US IREN	41.81	+4.01%	+1.61	27.65M	1.15B	14.94B
GraniteShares 1.25x Long TSLA Daily ETF US TSL	14.68	+3.69%	+0.5226	244.36K	3.58M	11.60M
Strategy US MSTR	101.245	+3.50%	+3.43	11.04M	1.13B	35.48B
Caterpillar US CAT	893.955	+3.43%	+29.66	1.18M	1.05B	412.11B
Tesla Motors US TSLA	380.92	+3.07%	+11.35	19.19M	7.28B	1.43T
Bit Digital, Inc. US BTBT	1.585	+2.92%	+0.0450	9.57M	15.13M	553.47M
Steel Dynamics US STLD	237.05	+2.85%	+6.56	837.06K	197.21M	34.34B
Goldman Sachs US GS	1084.07	+2.75%	+29.04	728.24K	783.50M	321.97B
Ford US F	14.375	+2.75%	+0.3850	19.30M	275.78M	57.28B
Morgan Stanley US MS	216.39	+2.58%	+5.45	1.79M	386.29M	340.17B
Phunware, Inc. US PHUN	2.21	+2.31%	+0.0500	26.05K	56.54K	45.19M
JPMorgan Chase US JPM	345.21	+1.87%	+6.34	2.15M	737.84M	925.93B

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":3322.0715,"timestamp":1784652426343,"preClose":3232.3374,"halted":0,"volume":203248030,"delay":0,"changeRate":0.027761,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":89.734131,"latestTime":"07-21 12:47:06 EDT","open":3234.365,"high":3322.9634,"low":3234.365,"amount":21474349401.334675,"amplitude":0.02741,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1784664000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.949602,"peRate":35.222924,"turnoverRate":0.009144,"increases":26,"decrements":4,"flats":1,"marketCap":6195481071031,"floatMarketCap":5477534130735},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3322.9634,"amplitude":0.02741,"preClose":3232.3374,"low":3234.365,"pbRate":"5.949602","latestPrice":3322.1143,"volume":203274053,"delay":0,"open":3234.365,"prevYearClose":3090.46,"prevWeekClose":3291.1895,"prevMonthClose":3497.8948,"prevQuarterClose":3497.8948,"fiveDayClose":3370.4006,"twentyDayClose":3426.9841,"sixtyDayClose":3021.04,"secType":"PLATE","market":"US","turnoverRate":0.009146,"peRate":35.222924,"marketCap":6195544752055,"floatMarketCap":5477585625519,"timestamp":1784652429723,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":26,"down":4,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"COIN","nameCN":"Coinbase Global, Inc.","changeRate":0.113352,"change":18.185,"latestPrice":178.615,"close":178.615,"volume":7779294,"market":"US","high":181.49,"low":167.86,"preClose":160.43,"open":168,"turnoverRate":0.034575,"peRate":65.667279,"amplitude":0.084959,"marketValue":47167786310.935,"askSize":13,"bidSize":100,"askPrice":178.81,"bidPrice":178.61,"week52High":420.9799,"week52Low":139.18,"changeRate5Day":0.105975,"changeRate20Day":0.083566,"changeRate60Day":-0.097585,"changeRateWTD":0.136806,"changeRateMTD":0.2218,"changeRateQTD":0.2218,"changeRateYTD":-0.210157,"amount":1377291383.223816,"eps":2.72,"lyrEps":4.447332,"lyrPeRate":40.162282,"pbRate":3.498945,"volumeRatio":2.285995,"committee":0.974806,"roa":0.01926,"roe":0.066859,"changeRate5Min":-0.004154,"earningDate":1785340800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":40188375000,"shortable":3,"shares":264075169,"floatShares":225000000,"preHourTrading":{"tag":"盘前","latestPrice":167.94,"preClose":160.43,"latestTime":"09:29 EDT","volume":193163,"amount":32126704.03982,"timestamp":1784640599999,"change":7.509999999999991,"changeRate":0.0468116935735211},"postHourTrading":{"tag":"盘后","latestPrice":161.049,"preClose":160.43,"latestTime":"19:59 EDT","volume":528036,"amount":84715788.104101,"timestamp":1784591992712,"change":0.6189999999999998,"changeRate":0.003858380602131769},"overnightTrading":{"tag":"夜盘","latestPrice":164.3000030517578,"preClose":160.42999267578125,"latestTime":"20260721 04:00 EDT","volume":51861,"amount":8445630,"timestamp":1784620801770,"change":3.8700103759765625,"changeRate":0.02412273610083375},"impliedVol":0.8571,"impliedVolPercentile":0.9681},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":0.084782,"change":44.57,"latestPrice":570.27,"close":570.27,"volume":3717595,"market":"US","high":571.41,"low":552,"preClose":525.7,"open":564.705,"turnoverRate":0.004688,"peRate":53.634425,"amplitude":0.036922,"marketValue":452191813328.82,"askSize":111,"bidSize":244,"askPrice":570.5,"bidPrice":570.17,"week52High":739.67,"week52Low":154.465,"changeRate5Day":-0.042689,"changeRate20Day":-0.109204,"changeRate60Day":0.411874,"changeRateWTD":0.076672,"changeRateMTD":-0.211245,"changeRateQTD":-0.211245,"changeRateYTD":1.219036,"amount":2094263713.825989,"eps":10.632537,"lyrEps":8.66,"lyrPeRate":65.851039,"pbRate":18.913037,"volumeRatio":0.915934,"committee":0.170732,"roa":0.148576,"roe":0.39692,"changeRate5Min":0.000974,"earningDate":1786550400000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.84,"divideRate":0.003227,"floatMarketCap":452191813328.82,"shortable":3,"shares":792943366,"floatShares":792943366,"preHourTrading":{"tag":"盘前","latestPrice":563.74,"preClose":525.7,"latestTime":"09:29 EDT","volume":63470,"amount":35118090.634,"timestamp":1784640599999,"change":38.039999999999964,"changeRate":0.0723606619745101},"postHourTrading":{"tag":"盘后","latestPrice":524.46,"preClose":525.7,"latestTime":"19:59 EDT","volume":255497,"amount":134308921.794701,"timestamp":1784591993954,"change":-1.240000000000009,"changeRate":-0.0023587597489062376},"overnightTrading":{"tag":"夜盘","latestPrice":549.4000244140625,"preClose":525.7000122070312,"latestTime":"20260721 04:00 EDT","volume":30506,"amount":16457975,"timestamp":1784620801760,"change":23.70001220703125,"changeRate":0.045082768987453836},"impliedVol":1.0334,"impliedVolPercentile":0.996},{"symbol":"RIOT","nameCN":"Riot Platforms","changeRate":0.083417,"change":1.66,"latestPrice":21.56,"close":21.56,"volume":8698897,"market":"US","high":21.67,"low":20.02,"preClose":19.9,"open":20.298,"turnoverRate":0.024944,"peRate":0,"amplitude":0.082915,"marketValue":8173953304.44,"askSize":197,"bidSize":162,"askPrice":21.56,"bidPrice":21.55,"week52High":30.32,"week52Low":10.59,"changeRate5Day":0.067855,"changeRate20Day":-0.246944,"changeRate60Day":0.183965,"changeRateWTD":0.180723,"changeRateMTD":-0.212564,"changeRateQTD":-0.212564,"changeRateYTD":0.701657,"amount":181847345.085979,"eps":-2.49,"lyrEps":-1.949999,"lyrPeRate":0,"pbRate":3.413347,"volumeRatio":1.064571,"committee":0.141612,"roa":-0.121092,"roe":-0.324856,"changeRate5Min":-0.002775,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7518747125.12,"shortable":0,"shares":379125849,"floatShares":348735952,"preHourTrading":{"tag":"盘前","latestPrice":20.32,"preClose":19.9,"latestTime":"09:29 EDT","volume":90745,"amount":1861364.616075,"timestamp":1784640599999,"change":0.4200000000000017,"changeRate":0.02110552763819104},"postHourTrading":{"tag":"盘后","latestPrice":19.9689,"preClose":19.9,"latestTime":"19:59 EDT","volume":416871,"amount":8295922.7854,"timestamp":1784591995485,"change":0.06890000000000285,"changeRate":0.003462311557789088},"overnightTrading":{"tag":"夜盘","latestPrice":20.520000457763672,"preClose":19.899999618530273,"latestTime":"20260721 04:00 EDT","volume":16290,"amount":331439,"timestamp":1784620801760,"change":0.6200008392333984,"changeRate":0.031155821664241266},"impliedVol":1.0484,"impliedVolPercentile":0.8486},{"symbol":"MARA","nameCN":"MARA Holdings","changeRate":0.079263,"change":0.925,"latestPrice":12.595,"close":12.595,"volume":38505303,"market":"US","high":12.72,"low":11.81,"preClose":11.67,"open":11.92,"turnoverRate":0.103597,"peRate":0,"amplitude":0.077978,"marketValue":4789055227.825,"askSize":1953,"bidSize":3418,"askPrice":12.6,"bidPrice":12.59,"week52High":23.45,"week52Low":6.66,"changeRate5Day":0.035773,"changeRate20Day":-0.151852,"changeRate60Day":0.067373,"changeRateWTD":0.178204,"changeRateMTD":-0.093233,"changeRateQTD":-0.093233,"changeRateYTD":0.402561,"amount":478566286.421333,"eps":-5.595823,"lyrEps":-3.692566,"lyrPeRate":0,"pbRate":2.145658,"volumeRatio":1.485713,"committee":0.272761,"roa":-0.155893,"roe":-0.673333,"changeRate5Min":-0.004741,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4681333883.16,"shortable":0,"shares":380234635,"floatShares":371681928,"preHourTrading":{"tag":"盘前","latestPrice":11.93,"preClose":11.67,"latestTime":"09:29 EDT","volume":304610,"amount":3653077.76579,"timestamp":1784640599999,"change":0.2599999999999998,"changeRate":0.02227934875749784},"postHourTrading":{"tag":"盘后","latestPrice":11.7059,"preClose":11.67,"latestTime":"19:59 EDT","volume":434666,"amount":5078394.128,"timestamp":1784591989717,"change":0.03589999999999982,"changeRate":0.0030762639245929583},"overnightTrading":{"tag":"夜盘","latestPrice":11.970000267028809,"preClose":11.670000076293945,"latestTime":"20260721 04:00 EDT","volume":48686,"amount":577236,"timestamp":1784620801759,"change":0.3000001907348633,"changeRate":0.025706957050006692},"impliedVol":1.0131,"impliedVolPercentile":0.5538},{"symbol":"CLSK","nameCN":"CleanSpark, Inc.","changeRate":0.075603,"change":1.0902,"latestPrice":15.5102,"close":15.5102,"volume":18400159,"market":"US","high":15.695,"low":14.68,"preClose":14.42,"open":14.816,"turnoverRate":0.074568,"peRate":0,"amplitude":0.070388,"marketValue":3964150348.639,"askSize":209,"bidSize":500,"askPrice":15.52,"bidPrice":15.51,"week52High":23.61,"week52Low":8,"changeRate5Day":0.153175,"changeRate20Day":-0.111163,"changeRate60Day":0.268209,"changeRateWTD":0.190345,"changeRateMTD":0.065993,"changeRateQTD":0.065993,"changeRateYTD":0.532628,"amount":279873122.33587,"eps":-2.08,"lyrEps":1.119999,"lyrPeRate":13.848405,"pbRate":4.019792,"volumeRatio":0.915461,"committee":0.447527,"roa":-0.182436,"roe":-0.348035,"changeRate5Min":-0.005438,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3827256547.929,"shortable":3,"shares":255583445,"floatShares":246757395,"preHourTrading":{"tag":"盘前","latestPrice":14.79,"preClose":14.42,"latestTime":"09:29 EDT","volume":184289,"amount":2748323.234524,"timestamp":1784640599999,"change":0.3699999999999992,"changeRate":0.025658807212205217},"postHourTrading":{"tag":"盘后","latestPrice":14.53,"preClose":14.42,"latestTime":"19:59 EDT","volume":246925,"amount":3561707.4037,"timestamp":1784591991652,"change":0.10999999999999943,"changeRate":0.007628294036060987},"overnightTrading":{"tag":"夜盘","latestPrice":14.9399995803833,"preClose":14.420000076293945,"latestTime":"20260721 04:00 EDT","volume":77206,"amount":1141002,"timestamp":1784620801760,"change":0.5199995040893555,"changeRate":0.03606099177102082},"impliedVol":1.0539,"impliedVolPercentile":0.6892},{"symbol":"GM","nameCN":"General Motors","changeRate":0.054222,"change":4.11,"latestPrice":79.91,"close":79.91,"volume":6211089,"market":"US","high":80.03,"low":74.8,"preClose":75.8,"open":76.67,"turnoverRate":0.006894,"peRate":31.290563,"amplitude":0.068997,"marketValue":72238640000,"askSize":107,"bidSize":42,"askPrice":79.91,"bidPrice":79.81,"week52High":87.62,"week52Low":48.87,"changeRate5Day":0.039547,"changeRate20Day":-0.006465,"changeRate60Day":0.017702,"changeRateWTD":0.05048,"changeRateMTD":0.036715,"changeRateQTD":0.036715,"changeRateYTD":-0.017339,"amount":486898920.083771,"eps":2.553805,"lyrEps":3.27,"lyrPeRate":24.437309,"pbRate":1.152885,"volumeRatio":1.954917,"committee":-0.436242,"roa":0.026883,"roe":0.040146,"changeRate5Min":0.004019,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.63,"divideRate":0.007884,"floatMarketCap":71998910000,"shortable":3,"shares":904000000,"floatShares":901000000,"preHourTrading":{"tag":"盘前","latestPrice":75.8361,"preClose":75.8,"latestTime":"09:29 EDT","volume":315969,"amount":24029673.10737,"timestamp":1784640568033,"change":0.036100000000004684,"changeRate":0.0004762532981530961},"postHourTrading":{"tag":"盘后","latestPrice":75.85,"preClose":75.8,"latestTime":"19:59 EDT","volume":262950,"amount":19930305.0661,"timestamp":1784591959905,"change":0.04999999999999716,"changeRate":0.0006596306068601209},"overnightTrading":{"tag":"夜盘","latestPrice":76.19999694824219,"preClose":75.80000305175781,"latestTime":"20260721 04:00 EDT","volume":640,"amount":48682,"timestamp":1784620801734,"change":0.399993896484375,"changeRate":0.005276964121112909},"impliedVol":0.3654,"impliedVolPercentile":0.5498},{"symbol":"RUM","nameCN":"Rum Group Inc","changeRate":0.048885,"change":0.285,"latestPrice":6.115,"close":6.115,"volume":1025897,"market":"US","high":6.18,"low":5.83,"preClose":5.83,"open":5.83,"turnoverRate":0.007612,"peRate":0,"amplitude":0.060034,"marketValue":2446000000,"askSize":280,"bidSize":201,"askPrice":6.12,"bidPrice":6.11,"week52High":10.54,"week52Low":4.6197,"changeRate5Day":0.020868,"changeRate20Day":-0.100735,"changeRate60Day":-0.062117,"changeRateWTD":0.061632,"changeRateMTD":-0.035489,"changeRateQTD":-0.035489,"changeRateYTD":-0.032437,"amount":6170402.450299,"eps":-0.419768,"lyrEps":-0.321231,"lyrPeRate":0,"pbRate":9.785978,"volumeRatio":0.99985,"committee":-0.164241,"roa":-0.192574,"roe":-0.371296,"changeRate5Min":-0.001633,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":824154273.83,"shortable":0,"shares":400000000,"floatShares":134775842,"preHourTrading":{"tag":"盘前","latestPrice":5.84,"preClose":5.83,"latestTime":"09:29 EDT","volume":15298,"amount":90014.479913,"timestamp":1784640599999,"change":0.009999999999999787,"changeRate":0.0017152658662092258},"postHourTrading":{"tag":"盘后","latestPrice":5.815,"preClose":5.83,"latestTime":"19:35 EDT","volume":6368,"amount":37034.7806,"timestamp":1784590546491,"change":-0.01499999999999968,"changeRate":-0.0025728987993138388},"overnightTrading":{"tag":"夜盘","latestPrice":5.880000114440918,"preClose":5.829999923706055,"latestTime":"20260721 04:00 EDT","volume":731,"amount":4298,"timestamp":1784620801666,"change":0.05000019073486328,"changeRate":0.008576362159380409},"impliedVol":1.0795,"impliedVolPercentile":0.9163},{"symbol":"ORCL","nameCN":"Oracle","changeRate":0.040163,"change":4.875,"latestPrice":126.255,"close":126.255,"volume":12357013,"market":"US","high":126.29,"low":122.21,"preClose":121.38,"open":122.81,"turnoverRate":0.007205,"peRate":21.656089,"amplitude":0.033613,"marketValue":362747028150,"askSize":7,"bidSize":310,"askPrice":126.28,"bidPrice":126.23,"week52High":345.72,"week52Low":120.03,"changeRate5Day":-0.01317,"changeRate20Day":-0.278831,"changeRate60Day":-0.283781,"changeRateWTD":-0.001226,"changeRateMTD":-0.138485,"changeRateQTD":-0.138485,"changeRateYTD":-0.352239,"amount":1546126564.55101,"eps":5.83,"lyrEps":5.83,"lyrPeRate":21.656089,"pbRate":9.659345,"volumeRatio":0.523022,"committee":0.955836,"roa":0.065054,"roe":0.53376,"changeRate5Min":0.000317,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.015841,"floatMarketCap":216525593538.93,"shortable":3,"shares":2873130000,"floatShares":1714986286,"preHourTrading":{"tag":"盘前","latestPrice":122.69,"preClose":121.38,"latestTime":"09:29 EDT","volume":448237,"amount":55013198.29643,"timestamp":1784640599901,"change":1.3100000000000023,"changeRate":0.010792552315043684},"postHourTrading":{"tag":"盘后","latestPrice":121.7,"preClose":121.38,"latestTime":"19:59 EDT","volume":1014679,"amount":123260555.5944,"timestamp":1784591998345,"change":0.3200000000000074,"changeRate":0.002636348657109964},"overnightTrading":{"tag":"夜盘","latestPrice":123.04000091552734,"preClose":121.37999725341797,"latestTime":"20260721 04:00 EDT","volume":104759,"amount":12855101,"timestamp":1784620801760,"change":1.660003662109375,"changeRate":0.013676089138835687},"impliedVol":0.677,"impliedVolPercentile":0.753},{"symbol":"IREN","nameCN":"IREN Ltd","changeRate":0.04005,"change":1.61,"latestPrice":41.81,"close":41.81,"volume":27649639,"market":"US","high":42.2898,"low":40.435,"preClose":40.2,"open":40.913,"turnoverRate":0.091253,"peRate":94.537323,"amplitude":0.046139,"marketValue":14942002443.56,"askSize":560,"bidSize":427,"askPrice":41.82,"bidPrice":41.8,"week52High":76.87,"week52Low":14.72,"changeRate5Day":0.083441,"changeRate20Day":-0.264814,"changeRate60Day":-0.196271,"changeRateWTD":0.243605,"changeRateMTD":-0.085721,"changeRateQTD":-0.085721,"changeRateYTD":0.106963,"amount":1150429139.81443,"eps":0.442259,"lyrEps":0.39,"lyrPeRate":107.205128,"pbRate":5.607748,"volumeRatio":1.074566,"committee":-0.382716,"roa":-0.03002,"roe":0.077286,"changeRate5Min":-0.0031,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12668430000,"shortable":0,"shares":357378676,"floatShares":303000000,"preHourTrading":{"tag":"盘前","latestPrice":40.94,"preClose":40.2,"latestTime":"09:29 EDT","volume":1050446,"amount":43897373.615312,"timestamp":1784640599999,"change":0.7399999999999949,"changeRate":0.018407960199004845},"postHourTrading":{"tag":"盘后","latestPrice":41.08,"preClose":40.2,"latestTime":"19:59 EDT","volume":3484691,"amount":140508236.0876,"timestamp":1784591999574,"change":0.8799999999999955,"changeRate":0.021890547263681476},"overnightTrading":{"tag":"夜盘","latestPrice":42.2400016784668,"preClose":40.20000076293945,"latestTime":"20260721 04:00 EDT","volume":601775,"amount":25205280,"timestamp":1784620801759,"change":2.0400009155273438,"changeRate":0.05074629046793524},"impliedVol":1.3768,"impliedVolPercentile":0.9004},{"symbol":"TSL","nameCN":"GraniteShares 1.25x Long TSLA Daily ETF","changeRate":0.036914,"change":0.5226,"latestPrice":14.68,"close":14.68,"volume":244363,"market":"US","high":14.84,"low":14.18,"preClose":14.1574,"open":14.195,"turnoverRate":0.30932,"peRate":0,"amplitude":0.046619,"marketValue":11597214.68,"askSize":7665,"bidSize":4465,"askPrice":14.7,"bidPrice":14.69,"week52High":21.31,"week52Low":11.5,"changeRate5Day":-0.049838,"changeRate20Day":-0.080201,"changeRate60Day":0.00755,"changeRateWTD":-0.003056,"changeRateMTD":-0.120958,"changeRateQTD":-0.120958,"changeRateYTD":-0.214973,"amount":3577644.292036,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.209563,"committee":-0.263809,"roa":0,"roe":0,"changeRate5Min":-0.001361,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11597214.68,"shortable":3,"shares":790001,"floatShares":790001,"preHourTrading":{"tag":"盘前","latestPrice":14.21,"preClose":14.1574,"latestTime":"09:29 EDT","volume":10181,"amount":145416.709426,"timestamp":1784640599999,"change":0.05259999999999998,"changeRate":0.003715371466512211},"postHourTrading":{"tag":"盘后","latestPrice":14.4489,"preClose":14.1574,"latestTime":"19:59 EDT","volume":2975,"amount":42232.9584,"timestamp":1784591991297,"change":0.2914999999999992,"changeRate":0.02058993883057618},"overnightTrading":{"tag":"夜盘","latestPrice":14.350000381469727,"preClose":14.157400131225586,"latestTime":"20260721 04:00 EDT","volume":1004,"amount":14335,"timestamp":1784620801751,"change":0.19260025024414062,"changeRate":0.013604210410027275},"impliedVol":0.5522,"impliedVolPercentile":0.6813},{"symbol":"MSTR","nameCN":"Strategy","changeRate":0.035013,"change":3.425,"latestPrice":101.245,"close":101.245,"volume":11038647,"market":"US","high":104.6,"low":100.35,"preClose":97.82,"open":101.31,"turnoverRate":0.03345,"peRate":0,"amplitude":0.043447,"marketValue":35481094800.64,"askSize":32,"bidSize":162,"askPrice":101.25,"bidPrice":101.22,"week52High":433.94,"week52Low":81.81,"changeRate5Day":0.037559,"changeRate20Day":-0.07505,"changeRate60Day":-0.41297,"changeRateWTD":0.067422,"changeRateMTD":0.164673,"changeRateQTD":0.164673,"changeRateYTD":-0.333695,"amount":1133665897.13958,"eps":-36.990002,"lyrEps":-15.232727,"lyrPeRate":0,"pbRate":0.96807,"volumeRatio":1.484582,"committee":0.840909,"roa":-0.178144,"roe":-0.307557,"changeRate5Min":-0.004621,"earningDate":1785340800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33410850000,"shortable":3,"shares":350447872,"floatShares":330000000,"preHourTrading":{"tag":"盘前","latestPrice":101.35,"preClose":97.82,"latestTime":"09:29 EDT","volume":326260,"amount":32950720.0528,"timestamp":1784640591927,"change":3.530000000000001,"changeRate":0.036086689838478854},"postHourTrading":{"tag":"盘后","latestPrice":98.0801,"preClose":97.82,"latestTime":"19:59 EDT","volume":395539,"amount":38724661.8783,"timestamp":1784591998490,"change":0.26010000000000844,"changeRate":0.0026589654467389944},"overnightTrading":{"tag":"夜盘","latestPrice":100.75,"preClose":97.81999969482422,"latestTime":"20260721 04:00 EDT","volume":180298,"amount":17942458,"timestamp":1784620801760,"change":2.9300003051757812,"changeRate":0.02995297806498369},"impliedVol":0.9759,"impliedVolPercentile":0.8207},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":0.034311,"change":29.655,"latestPrice":893.955,"close":893.955,"volume":1179473,"market":"US","high":894.66,"low":876.32,"preClose":864.3,"open":886.205,"turnoverRate":0.002559,"peRate":44.514898,"amplitude":0.021219,"marketValue":412113255000,"askSize":10,"bidSize":82,"askPrice":893.91,"bidPrice":893.32,"week52High":1073.46,"week52Low":405.46,"changeRate5Day":-0.042198,"changeRate20Day":-0.125528,"changeRate60Day":0.070297,"changeRateWTD":0.015535,"changeRateMTD":-0.160527,"changeRateQTD":-0.160527,"changeRateYTD":0.560485,"amount":1045728291.882752,"eps":20.082153,"lyrEps":18.902127,"lyrPeRate":47.293884,"pbRate":22.0842,"volumeRatio":0.802986,"committee":0.782609,"roa":0.085203,"roe":0.513313,"changeRate5Min":0.001304,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.04,"divideRate":0.006756,"floatMarketCap":412113255000,"shortable":3,"shares":461000000,"floatShares":461000000,"preHourTrading":{"tag":"盘前","latestPrice":885.32,"preClose":864.3,"latestTime":"09:29 EDT","volume":7389,"amount":6518996.67744,"timestamp":1784640590098,"change":21.020000000000095,"changeRate":0.024320259169270043},"postHourTrading":{"tag":"盘后","latestPrice":865,"preClose":864.3,"latestTime":"19:57 EDT","volume":492948,"amount":426054624.0916,"timestamp":1784591820035,"change":0.7000000000000455,"changeRate":0.0008099039685294984},"overnightTrading":{"tag":"夜盘","latestPrice":880.6500244140625,"preClose":864.2999877929688,"latestTime":"20260721 04:00 EDT","volume":3061,"amount":2679420,"timestamp":1784620801746,"change":16.35003662109375,"changeRate":0.018917085331499713},"impliedVol":0.5486,"impliedVolPercentile":0.988},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":0.030711,"change":11.35,"latestPrice":380.92,"close":380.92,"volume":19185685,"market":"US","high":384.07,"low":369.99,"preClose":369.57,"open":370.98,"turnoverRate":0.007302,"peRate":349.694403,"amplitude":0.038098,"marketValue":1429376391345.28,"askSize":5,"bidSize":54,"askPrice":380.98,"bidPrice":380.93,"week52High":498.83,"week52Low":297.82,"changeRate5Day":-0.038518,"changeRate20Day":-0.059573,"changeRate60Day":0.019266,"changeRateWTD":0.00021,"changeRateMTD":-0.094341,"changeRateQTD":-0.094341,"changeRateYTD":-0.152984,"amount":7279274775.147247,"eps":1.089294,"lyrEps":1.08,"lyrPeRate":352.703704,"pbRate":16.992919,"volumeRatio":1.263879,"committee":0.84375,"roa":0.022332,"roe":0.049007,"changeRate5Min":0.000079,"earningDate":1784649600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1000873674315.28,"shortable":3,"shares":3752431984,"floatShares":2627516734,"preHourTrading":{"tag":"盘前","latestPrice":370.73,"preClose":369.57,"latestTime":"09:29 EDT","volume":975646,"amount":361793830.3854,"timestamp":1784640599999,"change":1.160000000000025,"changeRate":0.003138782909868293},"postHourTrading":{"tag":"盘后","latestPrice":370.5,"preClose":369.57,"latestTime":"19:59 EDT","volume":1013746,"amount":374760277.129494,"timestamp":1784591999799,"change":0.9300000000000068,"changeRate":0.0025164380225667854},"overnightTrading":{"tag":"夜盘","latestPrice":373.9800109863281,"preClose":369.57000732421875,"latestTime":"20260721 04:00 EDT","volume":173885,"amount":64756484,"timestamp":1784620801769,"change":4.410003662109375,"changeRate":0.011932796424793581},"impliedVol":0.5299,"impliedVolPercentile":0.6215},{"symbol":"BTBT","nameCN":"Bit Digital, Inc.","changeRate":0.029221,"change":0.045,"latestPrice":1.585,"close":1.585,"volume":9568076,"market":"US","high":1.6,"low":1.55,"preClose":1.54,"open":1.567,"turnoverRate":0.027895,"peRate":0,"amplitude":0.032468,"marketValue":553466784,"askSize":41834,"bidSize":54847,"askPrice":1.59,"bidPrice":1.58,"week52High":4.55,"week52Low":1.25,"changeRate5Day":-0.039394,"changeRate20Day":-0.289238,"changeRate60Day":0.003165,"changeRateWTD":0.132143,"changeRateMTD":-0.119444,"changeRateQTD":-0.119444,"changeRateYTD":-0.161376,"amount":15128979.07268,"eps":-0.484761,"lyrEps":-0.311447,"lyrPeRate":0,"pbRate":1.202778,"volumeRatio":0.676636,"committee":0.134597,"roa":-0.138043,"roe":-0.345963,"changeRate5Min":-0.002768,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":543662672.985,"shortable":3,"shares":349190400,"floatShares":343004841,"preHourTrading":{"tag":"盘前","latestPrice":1.56,"preClose":1.54,"latestTime":"09:28 EDT","volume":167623,"amount":263721.433523,"timestamp":1784640522096,"change":0.020000000000000018,"changeRate":0.012987012987012998},"postHourTrading":{"tag":"盘后","latestPrice":1.53,"preClose":1.54,"latestTime":"19:58 EDT","volume":174953,"amount":269045.5834,"timestamp":1784591938818,"change":-0.010000000000000009,"changeRate":-0.006493506493506499},"overnightTrading":{"tag":"夜盘","latestPrice":1.5800000429153442,"preClose":1.5399999618530273,"latestTime":"20260721 04:00 EDT","volume":1448,"amount":2250,"timestamp":1784620801733,"change":0.040000081062316895,"changeRate":0.02597407925529181},"impliedVol":1.2542,"impliedVolPercentile":0.7809},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":0.028461,"change":6.56,"latestPrice":237.05,"close":237.05,"volume":837059,"market":"US","high":239.98,"low":232.12,"preClose":230.49,"open":239.07,"turnoverRate":0.006222,"peRate":25.407289,"amplitude":0.034101,"marketValue":34344373157.05,"askSize":172,"bidSize":29,"askPrice":237.19,"bidPrice":236.82,"week52High":288.74,"week52Low":119.89,"changeRate5Day":0.015856,"changeRate20Day":-0.055502,"changeRate60Day":0.053321,"changeRateWTD":0.006539,"changeRateMTD":0.033078,"changeRateQTD":0.033078,"changeRateYTD":0.398938,"amount":197209202.405502,"eps":9.33,"lyrEps":8.021291,"lyrPeRate":29.552599,"pbRate":3.747398,"volumeRatio":1.463263,"committee":-0.711443,"roa":0.06657,"roe":0.15247,"changeRate5Min":0.001183,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.03,"divideRate":0.008564,"floatMarketCap":31892778826.15,"shortable":3,"shares":144882401,"floatShares":134540303,"preHourTrading":{"tag":"盘前","latestPrice":239.99,"preClose":230.49,"latestTime":"09:29 EDT","volume":8180,"amount":1933110.279,"timestamp":1784640599999,"change":9.5,"changeRate":0.04121653867846761},"postHourTrading":{"tag":"盘后","latestPrice":226.1167,"preClose":230.49,"latestTime":"19:56 EDT","volume":64146,"amount":14686590.7854,"timestamp":1784591778883,"change":-4.3733,"changeRate":-0.018973925116057097},"overnightTrading":{"tag":"夜盘","latestPrice":226.08999633789062,"preClose":230.49000549316406,"latestTime":"20260721 04:00 EDT","volume":33,"amount":7460,"timestamp":1784620801703,"change":-4.4000091552734375,"changeRate":-0.01908980454861386},"impliedVol":0.4666,"impliedVolPercentile":0.7649},{"symbol":"GS","nameCN":"Goldman Sachs","changeRate":0.027525,"change":29.04,"latestPrice":1084.07,"close":1084.07,"volume":728236,"market":"US","high":1085.755,"low":1063.11,"preClose":1055.03,"open":1072.57,"turnoverRate":0.002469,"peRate":16.772791,"amplitude":0.021464,"marketValue":321968790000,"askSize":23,"bidSize":40,"askPrice":1084.22,"bidPrice":1083.52,"week52High":1153.99,"week52Low":691.88,"changeRate5Day":-0.049061,"changeRate20Day":-0.020156,"changeRate60Day":0.16404,"changeRateWTD":0.017696,"changeRateMTD":0.071883,"changeRateQTD":0.071883,"changeRateYTD":0.233299,"amount":783504952.067383,"eps":64.632652,"lyrEps":51.32,"lyrPeRate":21.123733,"pbRate":2.927734,"volumeRatio":0.554318,"committee":0.269841,"roa":0.010719,"roe":0.16952,"changeRate5Min":-0.000314,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":16.986,"divideRate":0.015669,"floatMarketCap":319800650000,"shortable":3,"shares":297000000,"floatShares":295000000,"preHourTrading":{"tag":"盘前","latestPrice":1070,"preClose":1055.03,"latestTime":"09:29 EDT","volume":4301,"amount":4585435.0223,"timestamp":1784640565079,"change":14.970000000000027,"changeRate":0.014189169976209233},"postHourTrading":{"tag":"盘后","latestPrice":1063.1106,"preClose":1055.03,"latestTime":"19:59 EDT","volume":98475,"amount":103912464.5212,"timestamp":1784591983733,"change":8.080600000000004,"changeRate":0.007659118698046505},"overnightTrading":{"tag":"夜盘","latestPrice":1064,"preClose":1055.030029296875,"latestTime":"20260721 04:00 EDT","volume":456,"amount":484653,"timestamp":1784620801759,"change":8.969970703125,"changeRate":0.008502099896723356},"impliedVol":0.3528,"impliedVolPercentile":0.6932},{"symbol":"F","nameCN":"Ford","changeRate":0.02752,"change":0.385,"latestPrice":14.375,"close":14.375,"volume":19302956,"market":"US","high":14.41,"low":14.03,"preClose":13.99,"open":14.19,"turnoverRate":0.004864,"peRate":0,"amplitude":0.027162,"marketValue":57279956556.25,"askSize":876,"bidSize":1363,"askPrice":14.38,"bidPrice":14.37,"week52High":17.78,"week52Low":10.68,"changeRate5Day":0.031205,"changeRate20Day":0.018781,"changeRate60Day":0.151843,"changeRateWTD":0.01019,"changeRateMTD":0.034173,"changeRateQTD":0.034173,"changeRateYTD":0.095655,"amount":275782633.648544,"eps":-1.534181,"lyrEps":-2.06,"lyrPeRate":0,"pbRate":1.529382,"volumeRatio":0.868825,"committee":0.217508,"roa":0.003399,"roe":-0.14813,"changeRate5Min":0.000696,"earningDate":1785168000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.041739,"floatMarketCap":57043619021.25,"shortable":3,"shares":3984692630,"floatShares":3968251758,"preHourTrading":{"tag":"盘前","latestPrice":14.095,"preClose":13.99,"latestTime":"09:28 EDT","volume":66268,"amount":931436.699604,"timestamp":1784640535254,"change":0.10500000000000043,"changeRate":0.007505360972122975},"postHourTrading":{"tag":"盘后","latestPrice":13.9907,"preClose":13.99,"latestTime":"19:59 EDT","volume":1379560,"amount":19300110.7343,"timestamp":1784591989687,"change":0.000700000000000145,"changeRate":0.000050035739814163325},"overnightTrading":{"tag":"夜盘","latestPrice":14.079999923706055,"preClose":13.989999771118164,"latestTime":"20260721 04:00 EDT","volume":6834,"amount":96082,"timestamp":1784620801758,"change":0.09000015258789062,"changeRate":0.006433177559708943},"impliedVol":0.479,"impliedVolPercentile":0.9562},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":0.025837,"change":5.45,"latestPrice":216.39,"close":216.39,"volume":1794631,"market":"US","high":216.95,"low":212.28,"preClose":210.94,"open":213.04,"turnoverRate":0.001521,"peRate":17.485836,"amplitude":0.022139,"marketValue":340165080000,"askSize":20,"bidSize":9,"askPrice":216.44,"bidPrice":216.34,"week52High":232.25,"week52Low":136.17,"changeRate5Day":-0.049545,"changeRate20Day":-0.047118,"changeRate60Day":0.147045,"changeRateWTD":0.00413,"changeRateMTD":0.035161,"changeRateQTD":0.035161,"changeRateYTD":0.218893,"amount":386286764.794739,"eps":12.375159,"lyrEps":10.21,"lyrPeRate":21.193928,"pbRate":3.254047,"volumeRatio":0.409565,"committee":-0.37931,"roa":0.012695,"roe":0.163884,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.0083,"divideRate":0.018523,"floatMarketCap":255297852044.21997,"shortable":3,"shares":1572000000,"floatShares":1179804298,"preHourTrading":{"tag":"盘前","latestPrice":213.4,"preClose":210.94,"latestTime":"09:29 EDT","volume":5585,"amount":1185633.56235,"timestamp":1784640589355,"change":2.460000000000008,"changeRate":0.01166208400493035},"postHourTrading":{"tag":"盘后","latestPrice":210.7564,"preClose":210.94,"latestTime":"19:59 EDT","volume":141179,"amount":29780700.4824,"timestamp":1784591981796,"change":-0.18359999999998422,"changeRate":-0.0008703896842703338},"overnightTrading":{"tag":"夜盘","latestPrice":211.91000366210938,"preClose":210.94000244140625,"latestTime":"20260721 04:00 EDT","volume":445,"amount":94235,"timestamp":1784620801769,"change":0.970001220703125,"changeRate":0.004598469751950281},"impliedVol":0.3478,"impliedVolPercentile":0.6614},{"symbol":"PHUN","nameCN":"Phunware, Inc.","changeRate":0.023148,"change":0.05,"latestPrice":2.21,"close":2.21,"volume":26052,"market":"US","high":2.215,"low":2.135,"preClose":2.16,"open":2.15,"turnoverRate":0.001324,"peRate":0,"amplitude":0.037037,"marketValue":45188754,"askSize":222,"bidSize":914,"askPrice":2.21,"bidPrice":2.2,"week52High":3.4,"week52Low":1.56,"changeRate5Day":0.013761,"changeRate20Day":0.145078,"changeRate60Day":-0.030702,"changeRateWTD":0.03271,"changeRateMTD":0.078049,"changeRateQTD":0.078049,"changeRateYTD":0.194595,"amount":56537.711632,"eps":-0.538685,"lyrEps":-0.565026,"lyrPeRate":0,"pbRate":0.484676,"volumeRatio":0.458349,"committee":0.609155,"roa":-0.116446,"roe":-0.110453,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":43492773.48,"shortable":3,"shares":20447400,"floatShares":19679988,"preHourTrading":{"tag":"盘前","latestPrice":2.13,"preClose":2.16,"latestTime":"08:35 EDT","volume":161,"amount":346.156118,"timestamp":1784637302832,"change":-0.03000000000000025,"changeRate":-0.013888888888889003},"postHourTrading":{"tag":"盘后","latestPrice":2.16,"preClose":2.16,"latestTime":"19:42 EDT","volume":594,"amount":1283.1789,"timestamp":1784590952707,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":2.1700000762939453,"preClose":2.1600000858306885,"latestTime":"20260721 04:00 EDT","volume":3251,"amount":7022,"timestamp":1784620801695,"change":0.009999990463256836,"changeRate":0.0046296250305059876},"impliedVol":0.9297,"impliedVolPercentile":0.4502},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":0.018709,"change":6.34,"latestPrice":345.21,"close":345.21,"volume":2153984,"market":"US","high":345.735,"low":337.3,"preClose":338.87,"open":340.115,"turnoverRate":0.000809,"peRate":14.770086,"amplitude":0.024892,"marketValue":925929038127.09,"askSize":36,"bidSize":33,"askPrice":345.33,"bidPrice":345.17,"week52High":351.24,"week52Low":279.1,"changeRate5Day":0.006766,"changeRate20Day":0.04142,"changeRate60Day":0.107543,"changeRateWTD":0.012049,"changeRateMTD":0.054624,"changeRateQTD":0.054624,"changeRateYTD":0.071349,"amount":737838121.5625,"eps":23.37224,"lyrEps":20.054385,"lyrPeRate":17.213692,"pbRate":2.618889,"volumeRatio":0.387855,"committee":-0.043478,"roa":0.013601,"roe":0.177894,"changeRate5Min":-0.001303,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.998,"divideRate":0.017375,"floatMarketCap":919320250548.96,"shortable":3,"shares":2682219629,"floatShares":2663075376,"preHourTrading":{"tag":"盘前","latestPrice":340.12,"preClose":338.87,"latestTime":"09:28 EDT","volume":140688,"amount":47677621.25952,"timestamp":1784640535781,"change":1.25,"changeRate":0.0036887301915188714},"postHourTrading":{"tag":"盘后","latestPrice":338.87,"preClose":338.87,"latestTime":"19:59 EDT","volume":584953,"amount":198224127.5375,"timestamp":1784591971271,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":339.1000061035156,"preClose":338.8699951171875,"latestTime":"20260721 04:00 EDT","volume":874,"amount":296469,"timestamp":1784620801770,"change":0.230010986328125,"changeRate":0.000678758785499976},"impliedVol":0.2385,"impliedVolPercentile":0.1076}]}}}