US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Soros Holdings

3,352.91

-2.1111-0.06%

Number of Gainers:29

Number of Losers:34

Number of Flat:6

PE:- -

High:3,377.64

Open:3,354.89

Low:3,278.81

Close:3,355.02

Volume:610.97M

Turnover:109.29B

Market Cap:9.90T

Float Cap:8.92T

Loading ...

Constituent

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

Liberty Broadband US LBRDK	44.58	+4.72%	+2.01	1.62M	70.98M	6.40B
Enterprise Products Partners LP US EPD	34.11	+1.94%	+0.6500	6.41M	217.74M	73.79B
Walt Disney US DIS	111.58	+1.84%	+2.02	10.80M	1.20B	197.87B
MGM Resorts International US MGM	33.34	+1.80%	+0.5900	4.15M	136.99M	9.07B
T-Mobile US US TMUS	189.28	+1.63%	+3.03	5.92M	1.12B	211.71B
OneMain US OMF	66.1	+1.61%	+1.05	1.10M	72.51M	7.80B
General Motors US GM	86.26	+1.60%	+1.36	9.69M	834.49M	77.98B
Energy Transfer LP US ET	18.53	+1.59%	+0.2900	17.27M	318.85M	63.61B
Ally US ALLY	42.96	+1.56%	+0.6600	2.99M	128.33M	13.23B
Total SA US TTE	72.63	+1.55%	+1.11	1.35M	98.11M	155.94B
CME Group Inc US CME	289.83	+1.32%	+3.78	1.91M	553.97M	104.51B
Aptiv PLC US APTV	78.83	+1.31%	+1.02	2.12M	166.26M	17.17B
Texas Instruments US TXN	218.97	+1.30%	+2.80	14.02M	3.06B	198.96B
Solid Power, Inc US SLDP	4.815	+1.26%	+0.0600	8.55M	41.10M	919.78M
Vici Properties US VICI	28.11	+0.79%	+0.2200	13.55M	380.76M	30.04B
Alphabet US GOOGL	338.25	+0.67%	+2.24	39.29M	13.14B	4.08T
Nike US NKE	62.6	+0.58%	+0.3600	12.69M	791.29M	92.54B
Booking Holdings US BKNG	5113.32	+0.55%	+28.10	244.09K	1.25B	164.82B
Academy Sports & Outdoors, Inc. US ASO	55.36	+0.42%	+0.2300	1.14M	62.82M	3.69B
Analog Devices US ADI	318.7	+0.34%	+1.08	3.08M	973.96M	156.05B

1 2 3 4

{"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/BK4561"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4561","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4561\",,,,,undefined,":{"symbol":"BK4561","market":"US","secType":"PLATE","nameCN":"Soros Holdings","latestPrice":3352.912,"timestamp":1769720399999,"preClose":3355.0232,"halted":0,"volume":610970739,"delay":0,"changeRate":-0.000629,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-2.111084,"latestTime":"01-29 16:00:00 EST","open":3354.8936,"high":3377.6377,"low":3278.807,"amount":109286499896.33269,"amplitude":0.029458,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1769734800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.868319,"peRate":29.845996,"turnoverRate":0.012472,"increases":29,"decrements":34,"flats":4,"marketCap":9900437370795,"floatMarketCap":8917578984737},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4561\",,,,,undefined,":{"symbol":"BK4561","high":3377.6377,"amplitude":0.029458,"preClose":3355.0232,"low":3278.807,"pbRate":"5.868319","latestPrice":3352.912,"volume":610970739,"delay":0,"open":3354.8936,"prevYearClose":3204.9805,"prevWeekClose":3296.2373,"prevMonthClose":3204.9805,"prevQuarterClose":3204.9805,"fiveDayClose":3295.0525,"twentyDayClose":3221.5034,"sixtyDayClose":3101.1423,"secType":"PLATE","market":"US","turnoverRate":0.012472,"peRate":29.845996,"marketCap":9900437370795,"floatMarketCap":8917578984737,"timestamp":1769720399999,"nameCN":"Soros Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4561\",,,,undefined,":{"bkCode":"BK4561","up":29,"down":34,"flat":6},"@#url:\"https://hq.skytigris.cn/market/quote/BK4561\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":4,"list":[{"symbol":"LBRDK","nameCN":"Liberty Broadband","changeRate":0.047216,"change":2.01,"latestPrice":44.58,"close":44.58,"volume":1618509,"market":"US","high":44.72,"low":42.1,"preClose":42.57,"open":42.25,"turnoverRate":0.012216,"peRate":8.076087,"amplitude":0.061546,"marketValue":6396765610.14,"askSize":44,"bidSize":45,"askPrice":45.45,"bidPrice":43.72,"week52High":104,"week52Low":42.1,"changeRate5Day":-0.007569,"changeRate20Day":-0.08685,"changeRate60Day":-0.171683,"changeRateWTD":-0.000896,"changeRateMTD":-0.082716,"changeRateQTD":-0.082716,"changeRateYTD":-0.082716,"amount":70979464.489231,"eps":5.52,"lyrEps":6.076923,"lyrPeRate":7.335949,"pbRate":0.636367,"volumeRatio":1.026452,"committee":0.011236,"roa":0.004085,"roe":0.093211,"changeRate5Min":0.000898,"earningDate":1770739200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5906544047.46,"shortable":3,"shares":143489583,"floatShares":132493137,"hourTrading":{"tag":"盘后","latestPrice":44.58,"preClose":44.58,"latestTime":"16:10 EST","volume":37111,"amount":1651493.31095,"timestamp":1769721004937,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":42.4,"preClose":42.57,"latestTime":"08:42 EST","volume":73,"amount":3095.2,"timestamp":1769694158032,"change":-0.1700000000000017,"changeRate":-0.0039934225980738005},"postHourTrading":{"tag":"盘后","latestPrice":44.58,"preClose":44.58,"latestTime":"16:10 EST","volume":37111,"amount":1651493.31095,"timestamp":1769721004937,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":42.56999969482422,"preClose":42.56999969482422,"latestTime":"20260129 04:00 EST","volume":0,"amount":0,"timestamp":1769677200000,"change":0,"changeRate":0},"impliedVol":0.5456,"impliedVolPercentile":0.9442},{"symbol":"EPD","nameCN":"Enterprise Products Partners LP","changeRate":0.019426,"change":0.65,"latestPrice":34.11,"close":34.11,"volume":6411818,"market":"US","high":34.16,"low":33.68,"preClose":33.46,"open":33.78,"turnoverRate":0.004413,"peRate":12.898049,"amplitude":0.014345,"marketValue":73790881015.5,"askSize":27,"bidSize":1000,"askPrice":34.18,"bidPrice":33.9,"week52High":34.53,"week52Low":27.77,"changeRate5Day":0.027719,"changeRate20Day":0.062286,"changeRate60Day":0.107827,"changeRateWTD":0.032385,"changeRateMTD":0.063943,"changeRateQTD":0.063943,"changeRateYTD":0.063943,"amount":217740050.234573,"eps":2.644586,"lyrEps":2.692946,"lyrPeRate":12.666426,"pbRate":2.526306,"volumeRatio":1.413287,"committee":0.94742,"roa":0.056153,"roe":0.197241,"changeRate5Min":0.00294,"earningDate":1770048000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.16,"divideRate":0.063325,"floatMarketCap":49560127979.22,"shortable":3,"shares":2163321050,"floatShares":1452950102,"hourTrading":{"tag":"盘后","latestPrice":34.1,"preClose":34.11,"latestTime":"17:10 EST","volume":47946,"amount":1634023.365324,"timestamp":1769724625029,"change":-0.00999999999999801,"changeRate":-0.00029316915860445647},"preHourTrading":{"tag":"盘前","latestPrice":33.74,"preClose":33.46,"latestTime":"09:24 EST","volume":309609,"amount":10362365.5428,"timestamp":1769696660326,"change":0.28000000000000114,"changeRate":0.008368200836820118},"postHourTrading":{"tag":"盘后","latestPrice":34.1,"preClose":34.11,"latestTime":"17:10 EST","volume":47946,"amount":1634023.365324,"timestamp":1769724625029,"change":-0.00999999999999801,"changeRate":-0.00029316915860445647},"overnightTrading":{"tag":"夜盘","latestPrice":32.84000015258789,"preClose":33.459999084472656,"latestTime":"20260129 04:00 EST","volume":2,"amount":66,"timestamp":1769677201427,"change":-0.6199989318847656,"changeRate":-0.018529556152094468},"impliedVol":0.18,"impliedVolPercentile":0.4382},{"symbol":"DIS","nameCN":"Walt Disney","changeRate":0.018437,"change":2.02,"latestPrice":111.58,"close":111.58,"volume":10797152,"market":"US","high":111.67,"low":108.76,"preClose":109.56,"open":109.63,"turnoverRate":0.006088,"peRate":16.289051,"amplitude":0.026561,"marketValue":197874515546.26,"askSize":200,"bidSize":3,"askPrice":111.65,"bidPrice":110.93,"week52High":124.69,"week52Low":80.1,"changeRate5Day":-0.014398,"changeRate20Day":-0.027964,"changeRate60Day":-0.009235,"changeRateWTD":0.005406,"changeRateMTD":-0.019249,"changeRateQTD":-0.019249,"changeRateYTD":-0.019249,"amount":1195723296.455078,"eps":6.85,"lyrEps":6.875831,"lyrPeRate":16.227857,"pbRate":1.801004,"volumeRatio":1.077757,"committee":-0.970443,"roa":0.044741,"roe":0.122025,"changeRate5Min":0.001751,"earningDate":1769961600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.25,"divideRate":0.011203,"floatMarketCap":197874515546.26,"shortable":3,"shares":1773386947,"floatShares":1773386947,"hourTrading":{"tag":"盘后","latestPrice":111.6,"preClose":111.58,"latestTime":"17:14 EST","volume":554028,"amount":61814907.325248,"timestamp":1769724889958,"change":0.01999999999999602,"changeRate":0.00017924359204154886},"preHourTrading":{"tag":"盘前","latestPrice":109.64,"preClose":109.56,"latestTime":"09:29 EST","volume":257923,"amount":28259779.70179,"timestamp":1769696986261,"change":0.0799999999999983,"changeRate":0.000730193501277823},"postHourTrading":{"tag":"盘后","latestPrice":111.6,"preClose":111.58,"latestTime":"17:14 EST","volume":554028,"amount":61814907.325248,"timestamp":1769724889958,"change":0.01999999999999602,"changeRate":0.00017924359204154886},"overnightTrading":{"tag":"夜盘","latestPrice":109.77999877929688,"preClose":109.55999755859375,"latestTime":"20260129 04:00 EST","volume":3547,"amount":388396,"timestamp":1769677201489,"change":0.220001220703125,"changeRate":0.0020080433151293767},"impliedVol":0.394,"impliedVolPercentile":0.7888},{"symbol":"MGM","nameCN":"MGM Resorts International","changeRate":0.018015,"change":0.59,"latestPrice":33.34,"close":33.34,"volume":4151798,"market":"US","high":33.415,"low":32.14,"preClose":32.75,"open":32.84,"turnoverRate":0.020318,"peRate":143.680886,"amplitude":0.038931,"marketValue":9074849340.28,"askSize":1,"bidSize":46,"askPrice":33.66,"bidPrice":33.3,"week52High":41.32,"week52Low":25.3,"changeRate5Day":-0.031377,"changeRate20Day":-0.092295,"changeRate60Day":0.040899,"changeRateWTD":-0.020276,"changeRateMTD":-0.086325,"changeRateQTD":-0.086325,"changeRateYTD":-0.086325,"amount":136986147.383972,"eps":0.232042,"lyrEps":2.419104,"lyrPeRate":13.781962,"pbRate":3.391223,"volumeRatio":1.295578,"committee":0.957447,"roa":0.020272,"roe":0.102928,"changeRate5Min":0.002255,"earningDate":1770739200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6812835127.900001,"shortable":3,"shares":272191042,"floatShares":204344185,"hourTrading":{"tag":"盘后","latestPrice":33.4,"preClose":33.34,"latestTime":"17:09 EST","volume":68205,"amount":2273918.27853,"timestamp":1769724597133,"change":0.05999999999999517,"changeRate":0.0017996400719854579},"preHourTrading":{"tag":"盘前","latestPrice":32.75,"preClose":32.75,"latestTime":"09:26 EST","volume":4113,"amount":133487.612424,"timestamp":1769696773057,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":33.4,"preClose":33.34,"latestTime":"17:09 EST","volume":68205,"amount":2273918.27853,"timestamp":1769724597133,"change":0.05999999999999517,"changeRate":0.0017996400719854579},"overnightTrading":{"tag":"夜盘","latestPrice":32.75,"preClose":32.75,"latestTime":"20260129 04:00 EST","volume":100,"amount":3275,"timestamp":1769677201480,"change":0,"changeRate":0},"impliedVol":0.5085,"impliedVolPercentile":0.8765},{"symbol":"TMUS","nameCN":"T-Mobile US","changeRate":0.016268,"change":3.03,"latestPrice":189.28,"close":189.28,"volume":5915339,"market":"US","high":190.08,"low":186.25,"preClose":186.25,"open":186.56,"turnoverRate":0.012215,"peRate":18.232364,"amplitude":0.020564,"marketValue":211710934169.28,"askSize":6,"bidSize":29,"askPrice":189.2,"bidPrice":188.47,"week52High":276.49,"week52Low":181.36,"changeRate5Day":0.020983,"changeRate20Day":-0.071246,"changeRate60Day":-0.098881,"changeRateWTD":0.01747,"changeRateMTD":-0.06777,"changeRateQTD":-0.06777,"changeRateYTD":-0.06777,"amount":1116257577.001801,"eps":10.381539,"lyrEps":9.698122,"lyrPeRate":19.517181,"pbRate":3.500685,"volumeRatio":0.975715,"committee":0.657143,"roa":0.057434,"roe":0.190335,"changeRate5Min":0.000185,"earningDate":1770739200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.66,"divideRate":0.019336,"floatMarketCap":91662296631.36,"shortable":3,"shares":1118506626,"floatShares":484268262,"hourTrading":{"tag":"盘后","latestPrice":189.18,"preClose":189.28,"latestTime":"17:11 EST","volume":212966,"amount":40308732.88494,"timestamp":1769724665005,"change":-0.09999999999999432,"changeRate":-0.0005283178360101137},"preHourTrading":{"tag":"盘前","latestPrice":186.39,"preClose":186.25,"latestTime":"09:29 EST","volume":8895,"amount":1659895.86105,"timestamp":1769696999999,"change":0.13999999999998636,"changeRate":0.00075167785234892},"postHourTrading":{"tag":"盘后","latestPrice":189.18,"preClose":189.28,"latestTime":"17:11 EST","volume":212966,"amount":40308732.88494,"timestamp":1769724665005,"change":-0.09999999999999432,"changeRate":-0.0005283178360101137},"overnightTrading":{"tag":"夜盘","latestPrice":185.94000244140625,"preClose":186.25,"latestTime":"20260129 04:00 EST","volume":466,"amount":86707,"timestamp":1769677201422,"change":-0.30999755859375,"changeRate":-0.0016644164219798657},"impliedVol":0.4051,"impliedVolPercentile":0.9681},{"symbol":"OMF","nameCN":"OneMain","changeRate":0.016141,"change":1.05,"latestPrice":66.1,"close":66.1,"volume":1101652,"market":"US","high":66.5,"low":65.195,"preClose":65.05,"open":65.9,"turnoverRate":0.009336,"peRate":11.205616,"amplitude":0.020061,"marketValue":7799800000,"askSize":33,"bidSize":25,"askPrice":67,"bidPrice":65.25,"week52High":71.93,"week52Low":38,"changeRate5Day":0.011167,"changeRate20Day":-0.027369,"changeRate60Day":0.116743,"changeRateWTD":0.025442,"changeRateMTD":-0.021466,"changeRateQTD":-0.021466,"changeRateYTD":-0.021466,"amount":72507607.666962,"eps":5.898828,"lyrEps":4.253744,"lyrPeRate":15.539252,"pbRate":2.308999,"volumeRatio":0.693309,"committee":-0.137931,"roa":0.026824,"roe":0.21409,"changeRate5Min":0.003644,"earningDate":1770220800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.16,"divideRate":0.062935,"floatMarketCap":7799799999.999999,"shortable":3,"shares":118000000,"floatShares":118000000,"hourTrading":{"tag":"盘后","latestPrice":66.1,"preClose":66.1,"latestTime":"16:35 EST","volume":20592,"amount":1361088.286272,"timestamp":1769722516710,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":65.05,"preClose":65.05,"latestTime":"08:49 EST","volume":71,"amount":4618.5003,"timestamp":1769694547656,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":66.1,"preClose":66.1,"latestTime":"16:35 EST","volume":20592,"amount":1361088.286272,"timestamp":1769722516710,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":65,"preClose":65.05000305175781,"latestTime":"20260129 04:00 EST","volume":4,"amount":260,"timestamp":1769677201131,"change":-0.0500030517578125,"changeRate":-0.0007686863860410117},"impliedVol":0.4003,"impliedVolPercentile":0.7092},{"symbol":"GM","nameCN":"General Motors","changeRate":0.016019,"change":1.36,"latestPrice":86.26,"close":86.26,"volume":9691951,"market":"US","high":86.62,"low":85.14,"preClose":84.9,"open":86.19,"turnoverRate":0.010757,"peRate":26.379205,"amplitude":0.017432,"marketValue":77979040000,"askSize":2,"bidSize":50,"askPrice":86.4,"bidPrice":86.18,"week52High":87.31,"week52Low":41.6,"changeRate5Day":0.063101,"changeRate20Day":0.047735,"changeRate60Day":0.248516,"changeRateWTD":0.08258,"changeRateMTD":0.060748,"changeRateQTD":0.060748,"changeRateYTD":0.060748,"amount":834489462.799591,"eps":3.27,"lyrEps":2.318324,"lyrPeRate":37.207914,"pbRate":1.275856,"volumeRatio":0.831232,"committee":0.923077,"roa":0.006568,"roe":0.043181,"changeRate5Min":0.001742,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5701,"divideRate":0.006609,"floatMarketCap":77720260000,"shortable":3,"shares":904000000,"floatShares":901000000,"hourTrading":{"tag":"盘后","latestPrice":86.3767,"preClose":86.26,"latestTime":"17:13 EST","volume":353037,"amount":30451753.64235,"timestamp":1769724812338,"change":0.11669999999999447,"changeRate":0.001352886621840882},"preHourTrading":{"tag":"盘前","latestPrice":86.15,"preClose":84.9,"latestTime":"09:29 EST","volume":11318,"amount":969713.90338,"timestamp":1769696970089,"change":1.25,"changeRate":0.014723203769140164},"postHourTrading":{"tag":"盘后","latestPrice":86.3767,"preClose":86.26,"latestTime":"17:13 EST","volume":353037,"amount":30451753.64235,"timestamp":1769724812338,"change":0.11669999999999447,"changeRate":0.001352886621840882},"overnightTrading":{"tag":"夜盘","latestPrice":85.4000015258789,"preClose":84.9000015258789,"latestTime":"20260129 04:00 EST","volume":838,"amount":71509,"timestamp":1769677201461,"change":0.5,"changeRate":0.0058892814018100086},"impliedVol":0.335,"impliedVolPercentile":0.4422},{"symbol":"ET","nameCN":"Energy Transfer LP","changeRate":0.015899,"change":0.29,"latestPrice":18.53,"close":18.53,"volume":17268931,"market":"US","high":18.6,"low":18.255,"preClose":18.24,"open":18.4,"turnoverRate":0.005471,"peRate":14.797732,"amplitude":0.018914,"marketValue":63613490000,"askSize":479,"bidSize":84,"askPrice":18.55,"bidPrice":18.51,"week52High":21.16,"week52Low":14.6,"changeRate5Day":0.023192,"changeRate20Day":0.120314,"changeRate60Day":0.10101,"changeRateWTD":0.030017,"changeRateMTD":0.123711,"changeRateQTD":0.123711,"changeRateYTD":0.123711,"amount":318846999.468622,"eps":1.252219,"lyrEps":1.294218,"lyrPeRate":14.317526,"pbRate":2.032964,"volumeRatio":0.991924,"committee":-0.701599,"roa":0.045515,"roe":0.12624,"changeRate5Min":-0.000545,"earningDate":1771257600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.315,"divideRate":0.070966,"floatMarketCap":58492374598.01,"shortable":3,"shares":3433000000,"floatShares":3156631117,"hourTrading":{"tag":"盘后","latestPrice":18.55,"preClose":18.53,"latestTime":"17:13 EST","volume":145425,"amount":2689313.6949,"timestamp":1769724835679,"change":0.019999999999999574,"changeRate":0.0010793308148947423},"preHourTrading":{"tag":"盘前","latestPrice":18.37,"preClose":18.24,"latestTime":"09:28 EST","volume":58890,"amount":1078417.94268,"timestamp":1769696914667,"change":0.13000000000000256,"changeRate":0.007127192982456281},"postHourTrading":{"tag":"盘后","latestPrice":18.55,"preClose":18.53,"latestTime":"17:13 EST","volume":145425,"amount":2689313.6949,"timestamp":1769724835679,"change":0.019999999999999574,"changeRate":0.0010793308148947423},"overnightTrading":{"tag":"夜盘","latestPrice":18.020000457763672,"preClose":18.239999771118164,"latestTime":"20260129 04:00 EST","volume":92,"amount":1655,"timestamp":1769677201459,"change":-0.2199993133544922,"changeRate":-0.012061366015083322},"impliedVol":0.249,"impliedVolPercentile":0.4582},{"symbol":"ALLY","nameCN":"Ally","changeRate":0.015603,"change":0.66,"latestPrice":42.96,"close":42.96,"volume":2994676,"market":"US","high":43.36,"low":42.3,"preClose":42.3,"open":42.93,"turnoverRate":0.010799,"peRate":18.126583,"amplitude":0.025059,"marketValue":13233965257.2,"askSize":30,"bidSize":59,"askPrice":43.35,"bidPrice":42.19,"week52High":47.27,"week52Low":29.52,"changeRate5Day":0.023101,"changeRate20Day":-0.057688,"changeRate60Day":0.102386,"changeRateWTD":0.045001,"changeRateMTD":-0.051446,"changeRateQTD":-0.051446,"changeRateYTD":-0.051446,"amount":128325700.421356,"eps":2.37,"lyrEps":2.393432,"lyrPeRate":17.949121,"pbRate":1.004552,"volumeRatio":0.613923,"committee":0.325843,"roa":0.004393,"roe":0.057957,"changeRate5Min":0.001165,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.027933,"floatMarketCap":11913161346,"shortable":3,"shares":308053195,"floatShares":277308225,"hourTrading":{"tag":"盘后","latestPrice":43.07,"preClose":42.96,"latestTime":"16:41 EST","volume":72264,"amount":3104461.656792,"timestamp":1769722889388,"change":0.10999999999999943,"changeRate":0.0025605214152700055},"preHourTrading":{"tag":"盘前","latestPrice":42.59,"preClose":42.3,"latestTime":"09:28 EST","volume":4683,"amount":201009.518871,"timestamp":1769696890979,"change":0.29000000000000625,"changeRate":0.00685579196217509},"postHourTrading":{"tag":"盘后","latestPrice":43.07,"preClose":42.96,"latestTime":"16:41 EST","volume":72264,"amount":3104461.656792,"timestamp":1769722889388,"change":0.10999999999999943,"changeRate":0.0025605214152700055},"overnightTrading":{"tag":"夜盘","latestPrice":43.119998931884766,"preClose":42.29999923706055,"latestTime":"20260129 04:00 EST","volume":90,"amount":3874,"timestamp":1769677201161,"change":0.8199996948242188,"changeRate":0.01938533592468218},"impliedVol":0.3132,"impliedVolPercentile":0.1833},{"symbol":"TTE","nameCN":"Total SA","changeRate":0.01552,"change":1.11,"latestPrice":72.63,"close":72.63,"volume":1346937,"market":"US","high":73.75,"low":72.295,"preClose":71.52,"open":73.69,"turnoverRate":0.000735,"peRate":11.743359,"amplitude":0.020344,"marketValue":155936610000,"askSize":60,"bidSize":1,"askPrice":73,"bidPrice":71.79,"week52High":73.75,"week52Low":52.78,"changeRate5Day":0.082898,"changeRate20Day":0.10179,"changeRate60Day":0.166934,"changeRateWTD":0.049415,"changeRateMTD":0.110211,"changeRateQTD":0.110211,"changeRateYTD":0.110211,"amount":98109560.502892,"eps":6.184772,"lyrEps":6.857202,"lyrPeRate":10.591784,"pbRate":1.352665,"volumeRatio":0.761064,"committee":-0.967213,"roa":0.048575,"roe":0.122295,"changeRate5Min":0.001931,"earningDate":1770739200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.682263,"divideRate":0.050699,"floatMarketCap":133027903068.29999,"shortable":3,"shares":2147000000,"floatShares":1831583410,"hourTrading":{"tag":"盘后","latestPrice":72.63,"preClose":72.63,"latestTime":"16:10 EST","volume":1218,"amount":88463.34,"timestamp":1769721004733,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":73.67,"preClose":71.52,"latestTime":"09:29 EST","volume":10336,"amount":756012.09456,"timestamp":1769696998855,"change":2.1500000000000057,"changeRate":0.030061521252796503},"postHourTrading":{"tag":"盘后","latestPrice":72.63,"preClose":72.63,"latestTime":"16:10 EST","volume":1218,"amount":88463.34,"timestamp":1769721004733,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":71.5199966430664,"preClose":71.5199966430664,"latestTime":"20260129 04:00 EST","volume":80,"amount":5722,"timestamp":1769677200000,"change":0,"changeRate":0},"impliedVol":0.2707,"impliedVolPercentile":0.8486},{"symbol":"CME","nameCN":"CME Group Inc","changeRate":0.013214,"change":3.78,"latestPrice":289.83,"close":289.83,"volume":1911710,"market":"US","high":291.76,"low":286.55,"preClose":286.05,"open":286.86,"turnoverRate":0.005328,"peRate":28.083937,"amplitude":0.018214,"marketValue":104512635686.55,"askSize":5,"bidSize":44,"askPrice":289.8,"bidPrice":285.96,"week52High":291.76,"week52Low":232.32,"changeRate5Day":0.029994,"changeRate20Day":0.050756,"changeRate60Day":0.09168,"changeRateWTD":0.025094,"changeRateMTD":0.061337,"changeRateQTD":0.061337,"changeRateYTD":0.061337,"amount":553966745.374756,"eps":10.320134,"lyrEps":9.687274,"lyrPeRate":29.918633,"pbRate":3.707397,"volumeRatio":1.129903,"committee":0.795918,"roa":0.016011,"roe":0.133456,"changeRate5Min":-0.000035,"earningDate":1770134400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.9,"divideRate":0.016906,"floatMarketCap":103983782016.06,"shortable":3,"shares":360599785,"floatShares":358775082,"hourTrading":{"tag":"盘后","latestPrice":289.83,"preClose":289.83,"latestTime":"16:38 EST","volume":149117,"amount":43217153.06031,"timestamp":1769722706559,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":287.91,"preClose":286.05,"latestTime":"09:27 EST","volume":1790,"amount":515082.2197,"timestamp":1769696860258,"change":1.8600000000000136,"changeRate":0.006502359727320446},"postHourTrading":{"tag":"盘后","latestPrice":289.83,"preClose":289.83,"latestTime":"16:38 EST","volume":149117,"amount":43217153.06031,"timestamp":1769722706559,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":285.95001220703125,"preClose":286.04998779296875,"latestTime":"20260129 04:00 EST","volume":19,"amount":5434,"timestamp":1769677201298,"change":-0.0999755859375,"changeRate":-0.000349503898632774},"impliedVol":0.2718,"impliedVolPercentile":0.9402},{"symbol":"APTV","nameCN":"Aptiv PLC","changeRate":0.013109,"change":1.02,"latestPrice":78.83,"close":78.83,"volume":2116774,"market":"US","high":79.55,"low":77.29,"preClose":77.81,"open":78.22,"turnoverRate":0.009826,"peRate":60.537409,"amplitude":0.029045,"marketValue":17166005901.13,"askSize":124,"bidSize":130,"askPrice":80.19,"bidPrice":77.38,"week52High":88.93,"week52Low":47.19,"changeRate5Day":0.016768,"changeRate20Day":0.025098,"changeRate60Day":-0.02799,"changeRateWTD":0.030862,"changeRateMTD":0.03601,"changeRateQTD":0.03601,"changeRateYTD":0.03601,"amount":166258521.618011,"eps":1.30217,"lyrEps":6.970122,"lyrPeRate":11.309702,"pbRate":1.849387,"volumeRatio":1.180843,"committee":0.023622,"roa":0.05773,"roe":0.032938,"changeRate5Min":0.001207,"earningDate":1769961600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":16981563960.44,"shortable":3,"shares":217759811,"floatShares":215420068,"hourTrading":{"tag":"盘后","latestPrice":78.92,"preClose":78.83,"latestTime":"16:43 EST","volume":70284,"amount":5540348.55768,"timestamp":1769722990430,"change":0.09000000000000341,"changeRate":0.0011416973233540962},"preHourTrading":{"tag":"盘前","latestPrice":75.87,"preClose":77.81,"latestTime":"09:11 EST","volume":83,"amount":6356.27529,"timestamp":1769695899408,"change":-1.9399999999999977,"changeRate":-0.02493252795270528},"postHourTrading":{"tag":"盘后","latestPrice":78.92,"preClose":78.83,"latestTime":"16:43 EST","volume":70284,"amount":5540348.55768,"timestamp":1769722990430,"change":0.09000000000000341,"changeRate":0.0011416973233540962},"overnightTrading":{"tag":"夜盘","latestPrice":77.80999755859375,"preClose":77.80999755859375,"latestTime":"20260129 04:00 EST","volume":0,"amount":0,"timestamp":1769677200000,"change":0,"changeRate":0},"impliedVol":0.4551,"impliedVolPercentile":0.7729},{"symbol":"TXN","nameCN":"Texas Instruments","changeRate":0.012953,"change":2.8,"latestPrice":218.97,"close":218.97,"volume":14024685,"market":"US","high":222,"low":214.82,"preClose":216.17,"open":216.4,"turnoverRate":0.015468,"peRate":40.177983,"amplitude":0.033215,"marketValue":198961182689.4,"askSize":500,"bidSize":190,"askPrice":220.2,"bidPrice":220,"week52High":222,"week52Low":139.95,"changeRate5Day":0.122981,"changeRate20Day":0.248261,"changeRate60Day":0.356187,"changeRateWTD":0.13274,"changeRateMTD":0.262148,"changeRateQTD":0.262148,"changeRateYTD":0.262148,"amount":3063322389.951325,"eps":5.45,"lyrEps":5.50165,"lyrPeRate":39.800787,"pbRate":12.22646,"volumeRatio":1.311279,"committee":-0.449275,"roa":0.109495,"roe":0.301482,"changeRate5Min":0.001235,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.5,"divideRate":0.025118,"floatMarketCap":198535868499.6,"shortable":3,"shares":908623020,"floatShares":906680680,"hourTrading":{"tag":"盘后","latestPrice":220,"preClose":218.97,"latestTime":"17:13 EST","volume":1852057,"amount":405550403.37872,"timestamp":1769724823073,"change":1.0300000000000011,"changeRate":0.004703840708772896},"preHourTrading":{"tag":"盘前","latestPrice":216.5,"preClose":216.17,"latestTime":"09:28 EST","volume":11520,"amount":2479572.7488,"timestamp":1769696939041,"change":0.3300000000000125,"changeRate":0.0015265763056853982},"postHourTrading":{"tag":"盘后","latestPrice":220,"preClose":218.97,"latestTime":"17:13 EST","volume":1852057,"amount":405550403.37872,"timestamp":1769724823073,"change":1.0300000000000011,"changeRate":0.004703840708772896},"overnightTrading":{"tag":"夜盘","latestPrice":214.0500030517578,"preClose":216.1699981689453,"latestTime":"20260129 04:00 EST","volume":5748,"amount":1234135,"timestamp":1769677201492,"change":-2.1199951171875,"changeRate":-0.009807073762061287},"impliedVol":0.3356,"impliedVolPercentile":0.4104},{"symbol":"SLDP","nameCN":"Solid Power, Inc","changeRate":0.012618,"change":0.06,"latestPrice":4.815,"close":4.815,"volume":8553165,"market":"US","high":4.96,"low":4.66,"preClose":4.755,"open":4.95,"turnoverRate":0.04944,"peRate":0,"amplitude":0.063091,"marketValue":919778489.55,"askSize":1096,"bidSize":217,"askPrice":4.84,"bidPrice":4.81,"week52High":8.86,"week52Low":0.68,"changeRate5Day":-0.135548,"changeRate20Day":0.125,"changeRate60Day":-0.23328,"changeRateWTD":-0.111624,"changeRateMTD":0.132941,"changeRateQTD":0.132941,"changeRateYTD":0.132941,"amount":41095880.417104,"eps":-0.53565,"lyrEps":-0.538023,"lyrPeRate":0,"pbRate":2.412882,"volumeRatio":1.161076,"committee":-0.669459,"roa":-0.138943,"roe":-0.236338,"changeRate5Min":-0.006192,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":832995000,"shortable":3,"shares":191023570,"floatShares":173000000,"hourTrading":{"tag":"盘后","latestPrice":4.83,"preClose":4.815,"latestTime":"17:13 EST","volume":16438,"amount":79304.55567,"timestamp":1769724815645,"change":0.01499999999999968,"changeRate":0.0031152647975077213},"preHourTrading":{"tag":"盘前","latestPrice":4.95,"preClose":4.755,"latestTime":"09:28 EST","volume":125060,"amount":620614.677124,"timestamp":1769696881078,"change":0.19500000000000028,"changeRate":0.041009463722397534},"postHourTrading":{"tag":"盘后","latestPrice":4.83,"preClose":4.815,"latestTime":"17:13 EST","volume":16438,"amount":79304.55567,"timestamp":1769724815645,"change":0.01499999999999968,"changeRate":0.0031152647975077213},"overnightTrading":{"tag":"夜盘","latestPrice":4.96999979019165,"preClose":4.755000114440918,"latestTime":"20260129 04:00 EST","volume":373392,"amount":1827234,"timestamp":1769677201490,"change":0.21499967575073242,"changeRate":0.04521549328627337},"impliedVol":1.1436,"impliedVolPercentile":0.4821},{"symbol":"VICI","nameCN":"Vici Properties","changeRate":0.007888,"change":0.22,"latestPrice":28.11,"close":28.11,"volume":13546186,"market":"US","high":28.34,"low":27.92,"preClose":27.89,"open":28.01,"turnoverRate":0.012757,"peRate":10.684626,"amplitude":0.015059,"marketValue":30044287638.81,"askSize":700,"bidSize":10,"askPrice":28.2,"bidPrice":28.1,"week52High":34.03,"week52Low":27.48,"changeRate5Day":-0.002838,"changeRate20Day":-0.008116,"changeRate60Day":-0.062688,"changeRateWTD":-0.015067,"changeRateMTD":-0.000356,"changeRateQTD":-0.000356,"changeRateYTD":-0.000356,"amount":380758182.872971,"eps":2.630883,"lyrEps":2.559194,"lyrPeRate":10.983927,"pbRate":1.085666,"volumeRatio":1.653505,"committee":-0.971831,"roa":0.050091,"roe":0.103567,"changeRate5Min":0.000534,"earningDate":1771948800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7475,"divideRate":0.062166,"floatMarketCap":29849534868.63,"shortable":3,"shares":1068811371,"floatShares":1061883133,"hourTrading":{"tag":"盘后","latestPrice":28.12,"preClose":28.11,"latestTime":"17:11 EST","volume":2266681,"amount":63715906.506861,"timestamp":1769724669971,"change":0.010000000000001563,"changeRate":0.00035574528637501114},"preHourTrading":{"tag":"盘前","latestPrice":27.96,"preClose":27.89,"latestTime":"09:25 EST","volume":2319,"amount":64886.971977,"timestamp":1769696706041,"change":0.07000000000000028,"changeRate":0.0025098601649336783},"postHourTrading":{"tag":"盘后","latestPrice":28.12,"preClose":28.11,"latestTime":"17:11 EST","volume":2266681,"amount":63715906.506861,"timestamp":1769724669971,"change":0.010000000000001563,"changeRate":0.00035574528637501114},"overnightTrading":{"tag":"夜盘","latestPrice":27.889999389648438,"preClose":27.889999389648438,"latestTime":"20260129 04:00 EST","volume":2336,"amount":65342,"timestamp":1769677201490,"change":0,"changeRate":0},"impliedVol":0.2453,"impliedVolPercentile":0.7052},{"symbol":"GOOGL","nameCN":"Alphabet","changeRate":0.006666,"change":2.24,"latestPrice":338.25,"close":338.25,"volume":39288509,"market":"US","high":342.29,"low":326.54,"preClose":336.01,"open":340.3,"turnoverRate":0.003626,"peRate":33.374187,"amplitude":0.046874,"marketValue":4081662750000,"askSize":385,"bidSize":100,"askPrice":338.25,"bidPrice":338.21,"week52High":342.29,"week52Low":140.53,"changeRate5Day":0.023325,"changeRate20Day":0.077744,"changeRate60Day":0.202923,"changeRateWTD":0.03147,"changeRateMTD":0.080671,"changeRateQTD":0.080671,"changeRateYTD":0.080671,"amount":13140237750.039337,"eps":10.135078,"lyrEps":8.12712,"lyrPeRate":41.61991,"pbRate":10.550558,"volumeRatio":1.526997,"committee":-0.587629,"roa":0.162755,"roe":0.354503,"changeRate5Min":-0.00003,"earningDate":1770134400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8064,"divideRate":0.002384,"floatMarketCap":3665425584092.25,"shortable":3,"shares":12067000000,"floatShares":10836439273,"hourTrading":{"tag":"盘后","latestPrice":338.23,"preClose":338.25,"latestTime":"17:15 EST","volume":3462535,"amount":1171148101.9505,"timestamp":1769724903896,"change":-0.01999999999998181,"changeRate":-0.00005912786400585901},"preHourTrading":{"tag":"盘前","latestPrice":340.62,"preClose":336.01,"latestTime":"09:29 EST","volume":678031,"amount":229184329.79043,"timestamp":1769696999585,"change":4.610000000000014,"changeRate":0.013719829766971262},"postHourTrading":{"tag":"盘后","latestPrice":338.23,"preClose":338.25,"latestTime":"17:15 EST","volume":3462535,"amount":1171148101.9505,"timestamp":1769724903896,"change":-0.01999999999998181,"changeRate":-0.00005912786400585901},"overnightTrading":{"tag":"夜盘","latestPrice":342.0400085449219,"preClose":336.010009765625,"latestTime":"20260129 04:00 EST","volume":138674,"amount":47410140,"timestamp":1769677201494,"change":6.029998779296875,"changeRate":0.017945890312919377},"impliedVol":0.4097,"impliedVolPercentile":0.8207},{"symbol":"NKE","nameCN":"Nike","changeRate":0.005784,"change":0.36,"latestPrice":62.6,"close":62.6,"volume":12694889,"market":"US","high":62.94,"low":61.46,"preClose":62.24,"open":61.93,"turnoverRate":0.010846,"peRate":36.702734,"amplitude":0.023779,"marketValue":92535405323.8,"askSize":2,"bidSize":261,"askPrice":62.68,"bidPrice":62.6,"week52High":82.44,"week52Low":52.28,"changeRate5Day":-0.043691,"changeRate20Day":0.023043,"changeRate60Day":-0.03081,"changeRateWTD":-0.037515,"changeRateMTD":-0.017423,"changeRateQTD":-0.017423,"changeRateYTD":-0.017423,"amount":791286837.481068,"eps":1.705595,"lyrEps":2.167822,"lyrPeRate":28.87691,"pbRate":6.569784,"volumeRatio":1.027695,"committee":0.984791,"roa":0.0502,"roe":0.179503,"changeRate5Min":0.000399,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.61,"divideRate":0.025719,"floatMarketCap":73273794477.40001,"shortable":3,"shares":1478201363,"floatShares":1170507899,"hourTrading":{"tag":"盘后","latestPrice":62.61,"preClose":62.6,"latestTime":"17:14 EST","volume":855351,"amount":53545545.68517,"timestamp":1769724894539,"change":0.00999999999999801,"changeRate":0.0001597444089456551},"preHourTrading":{"tag":"盘前","latestPrice":62,"preClose":62.24,"latestTime":"09:29 EST","volume":19449,"amount":1210983.524685,"timestamp":1769696999085,"change":-0.240000000000002,"changeRate":-0.0038560411311054305},"postHourTrading":{"tag":"盘后","latestPrice":62.61,"preClose":62.6,"latestTime":"17:14 EST","volume":855351,"amount":53545545.68517,"timestamp":1769724894539,"change":0.00999999999999801,"changeRate":0.0001597444089456551},"overnightTrading":{"tag":"夜盘","latestPrice":62.2400016784668,"preClose":62.2400016784668,"latestTime":"20260129 04:00 EST","volume":13994,"amount":871598,"timestamp":1769677201489,"change":0,"changeRate":0},"impliedVol":0.3816,"impliedVolPercentile":0.4542},{"symbol":"BKNG","nameCN":"Booking Holdings","changeRate":0.005526,"change":28.1,"latestPrice":5113.32,"close":5113.32,"volume":244087,"market":"US","high":5147.76,"low":5050.01,"preClose":5085.22,"open":5106.02,"turnoverRate":0.007572,"peRate":33.372233,"amplitude":0.019222,"marketValue":164821810915.8,"askSize":3,"bidSize":8,"askPrice":5113.64,"bidPrice":5100,"week52High":5839.4136,"week52Low":4096.23,"changeRate5Day":-0.007296,"changeRate20Day":-0.057826,"changeRate60Day":0.007007,"changeRateWTD":0.002907,"changeRateMTD":-0.04519,"changeRateQTD":-0.04519,"changeRateYTD":-0.04519,"amount":1246284742.928223,"eps":153.220795,"lyrEps":174.944976,"lyrPeRate":29.228161,"pbRate":-34.801903,"volumeRatio":1.260421,"committee":0.454545,"roa":0.202494,"roe":225.736842,"changeRate5Min":0.000336,"earningDate":1771344000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":37.55,"divideRate":0.007344,"floatMarketCap":164821810915.8,"shortable":3,"shares":32233815,"floatShares":32233815,"hourTrading":{"tag":"盘后","latestPrice":5113.32,"preClose":5113.32,"latestTime":"16:51 EST","volume":4934,"amount":25228688.6616,"timestamp":1769723468687,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":5102.96,"preClose":5085.22,"latestTime":"09:29 EST","volume":268,"amount":1360960.28,"timestamp":1769696999999,"change":17.73999999999978,"changeRate":0.0034885413020478524},"postHourTrading":{"tag":"盘后","latestPrice":5113.32,"preClose":5113.32,"latestTime":"16:51 EST","volume":4934,"amount":25228688.6616,"timestamp":1769723468687,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":5064.009765625,"preClose":5085.22021484375,"latestTime":"20260129 04:00 EST","volume":30,"amount":151983,"timestamp":1769677201431,"change":-21.21044921875,"changeRate":-0.004170999154930741},"impliedVol":0.3307,"impliedVolPercentile":0.7012},{"symbol":"ASO","nameCN":"Academy Sports & Outdoors, Inc.","changeRate":0.004172,"change":0.23,"latestPrice":55.36,"close":55.36,"volume":1140404,"market":"US","high":55.51,"low":54.225,"preClose":55.13,"open":54.93,"turnoverRate":0.017391,"peRate":10.10417,"amplitude":0.023309,"marketValue":3691476768,"askSize":43,"bidSize":59,"askPrice":56.84,"bidPrice":55.36,"week52High":59.49,"week52Low":33.34,"changeRate5Day":-0.029283,"changeRate20Day":0.11703,"changeRate60Day":0.155982,"changeRateWTD":-0.025695,"changeRateMTD":0.108086,"changeRateQTD":0.108086,"changeRateYTD":0.108086,"amount":62819018.436752,"eps":5.478926,"lyrEps":5.865284,"lyrPeRate":9.438588,"pbRate":1.719951,"volumeRatio":0.894369,"committee":0.156863,"roa":0.058257,"roe":0.183412,"changeRate5Min":0.000723,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.52,"divideRate":0.009393,"floatMarketCap":3630189649.6,"shortable":3,"shares":66681300,"floatShares":65574235,"hourTrading":{"tag":"盘后","latestPrice":56.6,"preClose":55.36,"latestTime":"17:12 EST","volume":20550,"amount":1137648,"timestamp":1769724776068,"change":1.240000000000002,"changeRate":0.022398843930635876},"preHourTrading":{"tag":"盘前","latestPrice":55.64,"preClose":55.13,"latestTime":"08:00 EST","volume":3,"amount":166.92,"timestamp":1769691609966,"change":0.509999999999998,"changeRate":0.009250861599854852},"postHourTrading":{"tag":"盘后","latestPrice":56.6,"preClose":55.36,"latestTime":"17:12 EST","volume":20550,"amount":1137648,"timestamp":1769724776068,"change":1.240000000000002,"changeRate":0.022398843930635876},"overnightTrading":{"tag":"夜盘","latestPrice":55.130001068115234,"preClose":55.130001068115234,"latestTime":"20260129 04:00 EST","volume":0,"amount":0,"timestamp":1769677200000,"change":0,"changeRate":0},"impliedVol":0.4388,"impliedVolPercentile":0.3347},{"symbol":"ADI","nameCN":"Analog Devices","changeRate":0.003384,"change":1.075,"latestPrice":318.7,"close":318.7,"volume":3079577,"market":"US","high":319.26,"low":308.93,"preClose":317.625,"open":316.07,"turnoverRate":0.006289,"peRate":69.890352,"amplitude":0.032523,"marketValue":156052760713.9,"askSize":25,"bidSize":92,"askPrice":318.93,"bidPrice":318.35,"week52High":319.26,"week52Low":158.65,"changeRate5Day":0.032996,"changeRate20Day":0.159668,"changeRate60Day":0.36121,"changeRateWTD":0.042866,"changeRateMTD":0.175147,"changeRateQTD":0.175147,"changeRateYTD":0.175147,"amount":973963780.753235,"eps":4.56,"lyrEps":4.586223,"lyrPeRate":69.490733,"pbRate":4.614795,"volumeRatio":0.968433,"committee":0.57265,"roa":0.038914,"roe":0.065727,"changeRate5Min":-0.000031,"earningDate":1771344000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.96,"divideRate":0.012425,"floatMarketCap":156052760713.9,"shortable":3,"shares":489654097,"floatShares":489654097,"hourTrading":{"tag":"盘后","latestPrice":318.86,"preClose":318.7,"latestTime":"17:11 EST","volume":242001,"amount":77123782.692,"timestamp":1769724717343,"change":0.160000000000025,"changeRate":0.0005020395356135081},"preHourTrading":{"tag":"盘前","latestPrice":314.91,"preClose":317.625,"latestTime":"09:27 EST","volume":4661,"amount":1478081.77768,"timestamp":1769696850565,"change":-2.714999999999975,"changeRate":-0.008547815820543014},"postHourTrading":{"tag":"盘后","latestPrice":318.86,"preClose":318.7,"latestTime":"17:11 EST","volume":242001,"amount":77123782.692,"timestamp":1769724717343,"change":0.160000000000025,"changeRate":0.0005020395356135081},"overnightTrading":{"tag":"夜盘","latestPrice":319.3699951171875,"preClose":317.625,"latestTime":"20260129 04:00 EST","volume":7690,"amount":2442094,"timestamp":1769677201481,"change":1.7449951171875,"changeRate":0.005493884666469894},"impliedVol":0.3947,"impliedVolPercentile":0.8008}]}}}