US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

ETF & Stock Investment

1,551.05

-6.8590-0.44%

Number of Gainers:473

Number of Losers:543

Number of Flat:20

PE:- -

High:1,566.24

Open:1,557.91

Low:1,548.03

Close:1,557.90

Loading ...

Constituent

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

Exelon US EXC	42.6	+0.54%	+0.2300	12.63M	538.24M	43.01B
Boeing US BA	198.75	+0.54%	+1.07	8.93M	1.78B	149.86B
Petroleo Brasileiro SA Petrobras US PBR	13.07	+0.54%	+0.0700	26.63M	348.73M	84.23B
PPL Corp US PPL	33.77	+0.54%	+0.1800	6.19M	209.04M	24.96B
Vanguard Consumer Staples ETF US VDC	218.48	+0.53%	+1.16	74.24K	16.23M	7.60B
Coupang, Inc. US CPNG	28.55	+0.53%	+0.1500	12.82M	365.42M	51.84B
RTX Corp US RTX	146.64	+0.53%	+0.7700	9.22M	1.35B	195.90B
Hilton US HLT	248.86	+0.53%	+1.30	3.58M	889.48M	59.15B
Zions US ZION	48.58	+0.52%	+0.2500	1.48M	72.05M	7.17B
Spdr S&P Oil & Gas Exploration & Production Etf US XOP	134.55	+0.52%	+0.6900	4.17M	559.79M	2.34B
CenterPoint US CNP	35.74	+0.51%	+0.1800	6.13M	219.10M	23.33B
Yum US YUM	139.06	+0.51%	+0.7000	2.96M	411.12M	38.65B
Willis Towers Watson Public Limited Company US WTW	299	+0.50%	+1.50	944.58K	282.96M	29.65B
Juniper Networks US JNPR	36.03	+0.50%	+0.1800	4.78M	172.08M	12.05B
Teleflex US TFX	118.31	+0.50%	+0.5900	1.26M	149.16M	5.23B
Expeditors US EXPD	113.63	+0.49%	+0.5500	2.81M	319.13M	15.56B
Textron US TXT	76.98	+0.48%	+0.3700	3.14M	241.92M	13.90B
Masco US MAS	61.19	+0.48%	+0.2900	5.15M	315.32M	12.91B
iShares Core High Dividend ETF US HDV	116.6	+0.47%	+0.5500	409.87K	47.73M	10.95B
Nike US NKE	59.79	+0.47%	+0.2800	19.08M	1.14B	88.25B

1 ...11 12 13 14 15 ...52

{"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/BK4585?page=13"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":1551.0452,"timestamp":1750449599999,"preClose":1557.9042,"halted":0,"volume":8052451093,"delay":0,"changeRate":-0.004403,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":-6.859009,"latestTime":"06-20 16:00:00 EDT","open":1557.9132,"high":1566.2406,"low":1548.0265,"amount":876695445148.6227,"amplitude":0.011691,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1750665600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.636037,"peRate":26.526966,"turnoverRate":0.014089,"increases":472,"decrements":543,"flats":14,"marketCap":73212929473591,"floatMarketCap":68414123009661.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1566.2406,"amplitude":0.011691,"preClose":1557.9042,"low":1548.0265,"pbRate":"4.636037","latestPrice":1551.0452,"volume":8052451093,"delay":0,"open":1557.9132,"prevYearClose":1518.8905,"prevWeekClose":1557.9785,"prevMonthClose":1537.7021,"prevQuarterClose":1454.1694,"fiveDayClose":1575.9253,"twentyDayClose":1520.4697,"sixtyDayClose":1503.6227,"secType":"PLATE","market":"US","turnoverRate":0.014089,"peRate":26.526966,"marketCap":73212929473591,"floatMarketCap":68414123009661.5,"timestamp":1750449599999,"nameCN":"ETF & Stock Investment"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":473,"down":543,"flat":20},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:12,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"EXC","nameCN":"Exelon","changeRate":0.005428,"change":0.23,"latestPrice":42.6,"close":42.6,"volume":12634993,"market":"US","high":42.87,"low":42.3301,"preClose":42.37,"open":42.52,"turnoverRate":0.012536,"peRate":15.828587,"amplitude":0.012743,"marketValue":43006219286.4,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":48.11,"week52Low":34.005,"changeRate5Day":-0.023831,"changeRate20Day":-0.035981,"changeRate60Day":-0.003742,"changeRateWTD":-0.015029,"changeRateMTD":-0.027841,"changeRateQTD":-0.075521,"changeRateYTD":0.131775,"amount":538235403.541111,"eps":2.691333,"lyrEps":2.452642,"lyrPeRate":17.369025,"pbRate":1.557801,"volumeRatio":2.454384,"roa":0.027551,"roe":0.100991,"changeRate5Min":-0.000235,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.54,"divideRate":0.03615,"floatMarketCap":42935818100.4,"shortable":3,"shares":1009535664,"floatShares":1007883054,"hourTrading":{"tag":"盘后","latestPrice":42.6,"preClose":42.6,"latestTime":"19:54 EDT","volume":1666429,"amount":70990447.094886,"timestamp":1750463675201},"preHourTrading":{"tag":"盘前","latestPrice":42.54,"preClose":42.37,"latestTime":"09:29 EDT","volume":22460,"amount":955630.05648,"timestamp":1750426155031},"postHourTrading":{"tag":"盘后","latestPrice":42.6,"preClose":42.6,"latestTime":"19:54 EDT","volume":1666429,"amount":70990447.094886,"timestamp":1750463675201},"overnightTrading":{"tag":"夜盘","latestPrice":42.34000015258789,"preClose":42.369998931884766,"latestTime":"20250620 04:00 EDT","volume":16,"amount":677,"timestamp":1750406401891},"impliedVol":0.2091,"impliedVolPercentile":0.56},{"symbol":"BA","nameCN":"Boeing","changeRate":0.005413,"change":1.07,"latestPrice":198.75,"close":198.75,"volume":8934730,"market":"US","high":200.675,"low":197.45,"preClose":197.68,"open":198.66,"turnoverRate":0.012371,"peRate":0,"amplitude":0.016314,"marketValue":149858587957.5,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":218.8,"week52Low":128.8801,"changeRate5Day":-0.02454,"changeRate20Day":-0.021948,"changeRate60Day":0.088504,"changeRateWTD":-0.007837,"changeRateMTD":-0.041337,"changeRateQTD":0.165347,"changeRateYTD":0.122881,"amount":1777458984.367218,"eps":-17.088816,"lyrEps":-18.356778,"lyrPeRate":0,"pbRate":-44.989069,"volumeRatio":0.616823,"roa":-0.041016,"roe":0.638676,"changeRate5Min":0.002067,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":143545150511.25,"shortable":3,"shares":754005474,"floatShares":722239751,"hourTrading":{"tag":"盘后","latestPrice":198.45,"preClose":198.75,"latestTime":"19:59 EDT","volume":1137989,"amount":226173076.2325,"timestamp":1750463999635},"preHourTrading":{"tag":"盘前","latestPrice":198.23,"preClose":197.73,"latestTime":"09:29 EDT","volume":67228,"amount":13326295.17436,"timestamp":1750426180367},"postHourTrading":{"tag":"盘后","latestPrice":198.45,"preClose":198.75,"latestTime":"19:59 EDT","volume":1137989,"amount":226173076.2325,"timestamp":1750463999635},"overnightTrading":{"tag":"夜盘","latestPrice":197.17999267578125,"preClose":197.67999267578125,"latestTime":"20250620 04:00 EDT","volume":3038,"amount":599580,"timestamp":1750406401988},"impliedVol":0.3468,"impliedVolPercentile":0.216},{"symbol":"PBR","nameCN":"Petroleo Brasileiro SA Petrobras","changeRate":0.005385,"change":0.07,"latestPrice":13.07,"close":13.07,"volume":26631442,"market":"US","high":13.225,"low":13.0106,"preClose":13,"open":13.03,"turnoverRate":0.006565,"peRate":10.038572,"amplitude":0.016492,"marketValue":84227868586.6,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":15.73,"week52Low":11.0329,"changeRate5Day":0.054032,"changeRate20Day":0.097397,"changeRate60Day":-0.084093,"changeRateWTD":0.029134,"changeRateMTD":0.132582,"changeRateQTD":-0.088563,"changeRateYTD":0.01633,"amount":348730943.000633,"eps":1.301978,"lyrEps":0.917701,"lyrPeRate":14.242112,"pbRate":0.212782,"volumeRatio":0.777892,"roa":0.08658,"roe":0.120194,"changeRate5Min":-0.001528,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":11.203378,"divideRate":0.857183,"floatMarketCap":53017055006.950005,"shortable":3,"shares":6444366380,"floatShares":4056392885,"hourTrading":{"tag":"盘后","latestPrice":13.04,"preClose":13.07,"latestTime":"19:59 EDT","volume":637152,"amount":8209394.4045,"timestamp":1750463944667},"preHourTrading":{"tag":"盘前","latestPrice":13.03,"preClose":13.01,"latestTime":"09:29 EDT","volume":148195,"amount":1936860.783015,"timestamp":1750426199999},"postHourTrading":{"tag":"盘后","latestPrice":13.04,"preClose":13.07,"latestTime":"19:59 EDT","volume":637152,"amount":8209394.4045,"timestamp":1750463944667},"overnightTrading":{"tag":"夜盘","latestPrice":13.069999694824219,"preClose":13,"latestTime":"20250620 04:00 EDT","volume":1766,"amount":23071,"timestamp":1750406401986},"impliedVol":0.4315,"impliedVolPercentile":0.92},{"symbol":"PPL","nameCN":"PPL Corp","changeRate":0.005359,"change":0.18,"latestPrice":33.77,"close":33.77,"volume":6190388,"market":"US","high":34.075,"low":33.57,"preClose":33.59,"open":33.64,"turnoverRate":0.008393,"peRate":25.190439,"amplitude":0.015034,"marketValue":24964942308.24,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":36.7,"week52Low":27.235,"changeRate5Day":-0.017743,"changeRate20Day":-0.024552,"changeRate60Day":-0.009096,"changeRateWTD":-0.003541,"changeRateMTD":-0.028201,"changeRateQTD":-0.064802,"changeRateYTD":0.040357,"amount":209039463.907684,"eps":1.340588,"lyrEps":1.200939,"lyrPeRate":28.119663,"pbRate":1.746166,"volumeRatio":1.571106,"roa":0.029715,"roe":0.070181,"changeRate5Min":0.000815,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.045,"divideRate":0.030945,"floatMarketCap":24906556781.15,"shortable":3,"shares":739263912,"floatShares":737534995,"hourTrading":{"tag":"盘后","latestPrice":33.77,"preClose":33.77,"latestTime":"18:24 EDT","volume":791448,"amount":26726930.882,"timestamp":1750458297500},"preHourTrading":{"tag":"盘前","latestPrice":33.75,"preClose":33.59,"latestTime":"08:52 EDT","volume":69,"amount":2328.269898,"timestamp":1750423963997},"postHourTrading":{"tag":"盘后","latestPrice":33.77,"preClose":33.77,"latestTime":"18:24 EDT","volume":791448,"amount":26726930.882,"timestamp":1750458297500},"overnightTrading":{"tag":"夜盘","latestPrice":33.77000045776367,"preClose":33.77000045776367,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.2067,"impliedVolPercentile":0.548},{"symbol":"VDC","nameCN":"Vanguard Consumer Staples ETF","changeRate":0.005338,"change":1.16,"latestPrice":218.48,"close":218.48,"volume":74243,"market":"US","high":219.355,"low":217.966,"preClose":217.32,"open":218.18,"turnoverRate":0.002135,"peRate":14.913311,"amplitude":0.006391,"marketValue":7596151310.96,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":226.64,"week52Low":201.3472,"changeRate5Day":-0.012698,"changeRate20Day":-0.010418,"changeRate60Day":0.032514,"changeRateWTD":-0.001143,"changeRateMTD":-0.027075,"changeRateQTD":-0.001554,"changeRateYTD":0.033589,"amount":16226425.284332,"eps":14.65,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.653468,"roa":0,"roe":0,"changeRate5Min":-0.001371,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.24,"divideRate":0.023984,"floatMarketCap":7596151310.96,"shortable":3,"shares":34768177,"floatShares":34768177,"hourTrading":{"tag":"盘后","latestPrice":218.48,"preClose":218.48,"latestTime":"18:05 EDT","volume":26,"amount":5687.158,"timestamp":1750457129471},"preHourTrading":{"tag":"盘前","latestPrice":217.32,"preClose":217.39,"latestTime":"08:47 EDT","volume":46,"amount":9996.72,"timestamp":1750423623770},"postHourTrading":{"tag":"盘后","latestPrice":218.48,"preClose":218.48,"latestTime":"18:05 EDT","volume":26,"amount":5687.158,"timestamp":1750457129471},"overnightTrading":{"tag":"夜盘","latestPrice":217.75,"preClose":217.32000732421875,"latestTime":"20250620 04:00 EDT","volume":2,"amount":436,"timestamp":1750406401621},"impliedVol":0.0716,"impliedVolPercentile":0.256},{"symbol":"CPNG","nameCN":"Coupang, Inc.","changeRate":0.005282,"change":0.15,"latestPrice":28.55,"close":28.55,"volume":12817688,"market":"US","high":29.01,"low":28.27,"preClose":28.4,"open":28.64,"turnoverRate":0.009627,"peRate":208.011536,"amplitude":0.026056,"marketValue":51835751835.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":29.12,"week52Low":18.16,"changeRate5Day":0.008478,"changeRate20Day":0.042732,"changeRate60Day":0.220085,"changeRateWTD":0.016014,"changeRateMTD":0.017825,"changeRateQTD":0.30187,"changeRateYTD":0.298908,"amount":365415443.279755,"eps":0.137252,"lyrEps":0.085841,"lyrPeRate":332.591652,"pbRate":11.856302,"volumeRatio":1.932958,"roa":0.024406,"roe":0.047458,"changeRate5Min":0.002282,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":38011545571.85,"shortable":3,"shares":1815613024,"floatShares":1331402647,"hourTrading":{"tag":"盘后","latestPrice":28.63,"preClose":28.55,"latestTime":"19:55 EDT","volume":1280928,"amount":36570487.5653,"timestamp":1750463725019},"preHourTrading":{"tag":"盘前","latestPrice":28.8,"preClose":28.395,"latestTime":"09:29 EDT","volume":21536,"amount":615314.574912,"timestamp":1750426199303},"postHourTrading":{"tag":"盘后","latestPrice":28.63,"preClose":28.55,"latestTime":"19:55 EDT","volume":1280928,"amount":36570487.5653,"timestamp":1750463725019},"overnightTrading":{"tag":"夜盘","latestPrice":28.549999237060547,"preClose":28.549999237060547,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.3391,"impliedVolPercentile":0.156},{"symbol":"RTX","nameCN":"RTX Corp","changeRate":0.005279,"change":0.77,"latestPrice":146.64,"close":146.64,"volume":9220560,"market":"US","high":148.15,"low":143.9,"preClose":145.87,"open":145.86,"turnoverRate":0.00755,"peRate":42.955707,"amplitude":0.029136,"marketValue":195904260832.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":149.26,"week52Low":99.071,"changeRate5Day":0.040148,"changeRate20Day":0.086625,"changeRate60Day":0.080938,"changeRateWTD":0.006521,"changeRateMTD":0.074443,"changeRateQTD":0.107051,"changeRateYTD":0.267197,"amount":1352756157.70752,"eps":3.413749,"lyrEps":3.583815,"lyrPeRate":40.917291,"pbRate":3.184607,"volumeRatio":1.188438,"roa":0.034706,"roe":0.078019,"changeRate5Min":-0.00177,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.52,"divideRate":0.017185,"floatMarketCap":179090816698.56,"shortable":3,"shares":1335953770,"floatShares":1221295804,"hourTrading":{"tag":"盘后","latestPrice":146.74,"preClose":146.64,"latestTime":"19:59 EDT","volume":1408887,"amount":206600091.40671,"timestamp":1750463971649},"preHourTrading":{"tag":"盘前","latestPrice":145.6,"preClose":145.8828,"latestTime":"09:29 EDT","volume":14446,"amount":2102755.71512,"timestamp":1750426190098},"postHourTrading":{"tag":"盘后","latestPrice":146.74,"preClose":146.64,"latestTime":"19:59 EDT","volume":1408887,"amount":206600091.40671,"timestamp":1750463971649},"overnightTrading":{"tag":"夜盘","latestPrice":147.1699981689453,"preClose":145.8699951171875,"latestTime":"20250620 04:00 EDT","volume":3389,"amount":498265,"timestamp":1750406401984},"impliedVol":0.2475,"impliedVolPercentile":0.496},{"symbol":"HLT","nameCN":"Hilton","changeRate":0.005251,"change":1.3,"latestPrice":248.86,"close":248.86,"volume":3576586,"market":"US","high":250.8,"low":246.62,"preClose":247.56,"open":249.29,"turnoverRate":0.015336,"peRate":39.184558,"amplitude":0.016885,"marketValue":59153956300.96,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":275.22,"week52Low":196.04,"changeRate5Day":-0.006745,"changeRate20Day":0.00851,"changeRate60Day":0.060468,"changeRateWTD":0.02042,"changeRateMTD":0.001691,"changeRateQTD":0.09365,"changeRateYTD":0.006878,"amount":889476079.875275,"eps":6.350971,"lyrEps":6.189516,"lyrPeRate":40.206698,"pbRate":-13.511639,"volumeRatio":2.112311,"roa":0.092455,"roe":0.671156,"changeRate5Min":0.000492,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.002411,"floatMarketCap":58036460923.08,"shortable":3,"shares":237699736,"floatShares":233209278,"hourTrading":{"tag":"盘后","latestPrice":248.86,"preClose":248.86,"latestTime":"17:27 EDT","volume":284274,"amount":70742827.18385,"timestamp":1750454826207},"preHourTrading":{"tag":"盘前","latestPrice":250.1,"preClose":247.59,"latestTime":"09:25 EDT","volume":196592,"amount":48450232.08256,"timestamp":1750425957667},"postHourTrading":{"tag":"盘后","latestPrice":248.86,"preClose":248.86,"latestTime":"17:27 EDT","volume":284274,"amount":70742827.18385,"timestamp":1750454826207},"overnightTrading":{"tag":"夜盘","latestPrice":248.86000061035156,"preClose":248.86000061035156,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.2913,"impliedVolPercentile":0.628},{"symbol":"ZION","nameCN":"Zions","changeRate":0.005173,"change":0.25,"latestPrice":48.58,"close":48.58,"volume":1483689,"market":"US","high":48.93,"low":48.255,"preClose":48.33,"open":48.67,"turnoverRate":0.010274,"peRate":9.488092,"amplitude":0.013966,"marketValue":7168989998.38,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":63.22,"week52Low":39.32,"changeRate5Day":-0.002874,"changeRate20Day":0.041595,"changeRate60Day":-0.047638,"changeRateWTD":0.024246,"changeRateMTD":0.02576,"changeRateQTD":-0.025672,"changeRateYTD":-0.104516,"amount":72054239.262062,"eps":5.120102,"lyrEps":4.952109,"lyrPeRate":9.809962,"pbRate":1.145023,"volumeRatio":1.160245,"roa":0.009151,"roe":0.131786,"changeRate5Min":-0.002259,"earningDate":1753027200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.68,"divideRate":0.034582,"floatMarketCap":7015595102.04,"shortable":3,"shares":147570811,"floatShares":144413238,"hourTrading":{"tag":"盘后","latestPrice":48.58,"preClose":48.58,"latestTime":"18:15 EDT","volume":136901,"amount":6650654.3276,"timestamp":1750457728583},"preHourTrading":{"tag":"盘前","latestPrice":48.53,"preClose":48.33,"latestTime":"09:27 EDT","volume":220,"amount":10696.8114,"timestamp":1750426060512},"postHourTrading":{"tag":"盘后","latestPrice":48.58,"preClose":48.58,"latestTime":"18:15 EDT","volume":136901,"amount":6650654.3276,"timestamp":1750457728583},"overnightTrading":{"tag":"夜盘","latestPrice":48.58000183105469,"preClose":48.58000183105469,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.3305,"impliedVolPercentile":0.144},{"symbol":"XOP","nameCN":"Spdr S&P Oil & Gas Exploration & Production Etf","changeRate":0.005155,"change":0.69,"latestPrice":134.55,"close":134.55,"volume":4166693,"market":"US","high":135.005,"low":133.39,"preClose":133.86,"open":134.1,"turnoverRate":0.239465,"peRate":48.591339,"amplitude":0.012065,"marketValue":2341170000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":151.47,"week52Low":99.01,"changeRate5Day":0.040362,"changeRate20Day":0.113825,"changeRate60Day":0.015165,"changeRateWTD":0.01333,"changeRateMTD":0.125471,"changeRateQTD":0.021563,"changeRateYTD":0.016469,"amount":559785502.441971,"eps":2.769012,"lyrEps":21.412573,"lyrPeRate":6.283691,"pbRate":1.062338,"volumeRatio":0.711998,"roa":0.014774,"roe":0.015905,"changeRate5Min":-0.000743,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.241,"divideRate":0.024088,"floatMarketCap":2341170000,"shortable":3,"shares":17400000,"floatShares":17400000,"hourTrading":{"tag":"盘后","latestPrice":134.55,"preClose":134.55,"latestTime":"19:32 EDT","volume":46134,"amount":6207944.01,"timestamp":1750462377850},"preHourTrading":{"tag":"盘前","latestPrice":134.59,"preClose":133.88,"latestTime":"09:21 EDT","volume":3226,"amount":433730.5384,"timestamp":1750425703337},"postHourTrading":{"tag":"盘后","latestPrice":134.55,"preClose":134.55,"latestTime":"19:32 EDT","volume":46134,"amount":6207944.01,"timestamp":1750462377850},"overnightTrading":{"tag":"夜盘","latestPrice":134.07000732421875,"preClose":133.86000061035156,"latestTime":"20250620 04:00 EDT","volume":1359,"amount":182589,"timestamp":1750406401981},"impliedVol":0.3398,"impliedVolPercentile":0.788},{"symbol":"CNP","nameCN":"CenterPoint","changeRate":0.005062,"change":0.18,"latestPrice":35.74,"close":35.74,"volume":6127654,"market":"US","high":36.1401,"low":35.54,"preClose":35.56,"open":35.64,"turnoverRate":0.009436,"peRate":24.084354,"amplitude":0.016876,"marketValue":23328512944.52,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":39.305,"week52Low":25.41,"changeRate5Day":-0.018402,"changeRate20Day":-0.039764,"changeRate60Day":0.014476,"changeRateWTD":-0.017322,"changeRateMTD":-0.040279,"changeRateQTD":-0.013525,"changeRateYTD":0.126379,"amount":219100820.355629,"eps":1.483951,"lyrEps":1.584357,"lyrPeRate":22.558047,"pbRate":2.129485,"volumeRatio":1.1388,"roa":0.029713,"roe":0.092206,"changeRate5Min":0.0007,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.85,"divideRate":0.023783,"floatMarketCap":23209017290.98,"shortable":3,"shares":652728398,"floatShares":649384927,"hourTrading":{"tag":"盘后","latestPrice":35.74,"preClose":35.74,"latestTime":"18:09 EDT","volume":649366,"amount":23208133.6441,"timestamp":1750457346405},"preHourTrading":{"tag":"盘前","latestPrice":35.36,"preClose":35.57,"latestTime":"08:00 EDT","volume":1,"amount":35.36,"timestamp":1750420800612},"postHourTrading":{"tag":"盘后","latestPrice":35.74,"preClose":35.74,"latestTime":"18:09 EDT","volume":649366,"amount":23208133.6441,"timestamp":1750457346405},"overnightTrading":{"tag":"夜盘","latestPrice":35.7400016784668,"preClose":35.7400016784668,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.1935,"impliedVolPercentile":0.132},{"symbol":"YUM","nameCN":"Yum","changeRate":0.005059,"change":0.7,"latestPrice":139.06,"close":139.06,"volume":2956521,"market":"US","high":139.76,"low":138.555,"preClose":138.36,"open":138.76,"turnoverRate":0.010664,"peRate":27.677516,"amplitude":0.008709,"marketValue":38653743509.06,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":163.3,"week52Low":122.13,"changeRate5Day":-0.034104,"changeRate20Day":-0.050331,"changeRate60Day":-0.107445,"changeRateWTD":-0.034306,"changeRateMTD":-0.033903,"changeRateQTD":-0.116294,"changeRateYTD":0.036524,"amount":411119998.48526,"eps":5.024295,"lyrEps":5.269503,"lyrPeRate":26.389586,"pbRate":-4.953068,"volumeRatio":1.992694,"roa":0.248583,"roe":-0.166489,"changeRate5Min":-0.00079,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.76,"divideRate":0.019848,"floatMarketCap":38552180759.94,"shortable":3,"shares":277964501,"floatShares":277234149,"hourTrading":{"tag":"盘后","latestPrice":139.06,"preClose":139.06,"latestTime":"19:48 EDT","volume":295833,"amount":41138574.54393,"timestamp":1750463292013},"preHourTrading":{"tag":"盘前","latestPrice":138.36,"preClose":138.4,"latestTime":"09:22 EDT","volume":20,"amount":2785.0372,"timestamp":1750425765097},"postHourTrading":{"tag":"盘后","latestPrice":139.06,"preClose":139.06,"latestTime":"19:48 EDT","volume":295833,"amount":41138574.54393,"timestamp":1750463292013},"overnightTrading":{"tag":"夜盘","latestPrice":136.89999389648438,"preClose":138.36000061035156,"latestTime":"20250620 04:00 EDT","volume":5,"amount":685,"timestamp":1750406401932},"impliedVol":0.2316,"impliedVolPercentile":0.584},{"symbol":"WTW","nameCN":"Willis Towers Watson Public Limited Company","changeRate":0.005042,"change":1.5,"latestPrice":299,"close":299,"volume":944578,"market":"US","high":302.06,"low":297.64,"preClose":297.5,"open":300.2,"turnoverRate":0.009564,"peRate":0,"amplitude":0.014857,"marketValue":29645787509,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":344.14,"week52Low":255.19,"changeRate5Day":-0.007007,"changeRate20Day":-0.038059,"changeRate60Day":-0.115201,"changeRateWTD":0.00901,"changeRateMTD":-0.055441,"changeRateQTD":-0.115254,"changeRateYTD":-0.04546,"amount":282956803.281982,"eps":-0.523456,"lyrEps":-0.960784,"lyrPeRate":0,"pbRate":3.645123,"volumeRatio":1.406506,"roa":0.045346,"roe":-0.004836,"changeRate5Min":-0.0001,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.6,"divideRate":0.01204,"floatMarketCap":29530038330,"shortable":3,"shares":99149791,"floatShares":98762670,"hourTrading":{"tag":"盘后","latestPrice":299,"preClose":299,"latestTime":"16:34 EDT","volume":89931,"amount":26889275.8218,"timestamp":1750451663372},"preHourTrading":{"tag":"盘前","latestPrice":299.01,"preClose":297.5,"latestTime":"09:28 EDT","volume":912,"amount":273673.19712,"timestamp":1750426096108},"postHourTrading":{"tag":"盘后","latestPrice":299,"preClose":299,"latestTime":"16:34 EDT","volume":89931,"amount":26889275.8218,"timestamp":1750451663372},"overnightTrading":{"tag":"夜盘","latestPrice":299,"preClose":299,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.26,"impliedVolPercentile":0.624},{"symbol":"JNPR","nameCN":"Juniper Networks","changeRate":0.005021,"change":0.18,"latestPrice":36.03,"close":36.03,"volume":4777395,"market":"US","high":36.115,"low":35.82,"preClose":35.85,"open":35.95,"turnoverRate":0.014486,"peRate":34.575146,"amplitude":0.008229,"marketValue":12047805041.97,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":39.79,"week52Low":33.42,"changeRate5Day":0.003062,"changeRate20Day":0.001111,"changeRate60Day":-0.001939,"changeRateWTD":0.007269,"changeRateMTD":0.002783,"changeRateQTD":-0.004421,"changeRateYTD":-0.037917,"amount":172083392.05101,"eps":1.042078,"lyrEps":0.879889,"lyrPeRate":40.948347,"pbRate":2.494834,"volumeRatio":2.795724,"roa":0.029079,"roe":0.075787,"changeRate5Min":0.000139,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.88,"divideRate":0.024424,"floatMarketCap":11882322386.58,"shortable":3,"shares":334382599,"floatShares":329789686,"hourTrading":{"tag":"盘后","latestPrice":36.03,"preClose":36.03,"latestTime":"19:36 EDT","volume":1268881,"amount":45717642.26826,"timestamp":1750462619695},"preHourTrading":{"tag":"盘前","latestPrice":35.85,"preClose":35.84,"latestTime":"08:37 EDT","volume":25,"amount":896.359925,"timestamp":1750423054578},"postHourTrading":{"tag":"盘后","latestPrice":36.03,"preClose":36.03,"latestTime":"19:36 EDT","volume":1268881,"amount":45717642.26826,"timestamp":1750462619695},"overnightTrading":{"tag":"夜盘","latestPrice":36.029998779296875,"preClose":36.029998779296875,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.1683,"impliedVolPercentile":0.596},{"symbol":"TFX","nameCN":"Teleflex","changeRate":0.005012,"change":0.59,"latestPrice":118.31,"close":118.31,"volume":1263651,"market":"US","high":118.995,"low":116.6,"preClose":117.72,"open":118.62,"turnoverRate":0.028697,"peRate":36.988346,"amplitude":0.020345,"marketValue":5227998815.35,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":249.905,"week52Low":116.6,"changeRate5Day":-0.03104,"changeRate20Day":-0.030007,"changeRate60Day":-0.150377,"changeRateWTD":-0.013508,"changeRateMTD":-0.032387,"changeRateQTD":-0.14386,"changeRateYTD":-0.335262,"amount":149163582.602074,"eps":3.198575,"lyrEps":1.487605,"lyrPeRate":79.530521,"pbRate":1.276627,"volumeRatio":2.956334,"roa":0.048367,"roe":0.034779,"changeRate5Min":0.00301,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.36,"divideRate":0.011495,"floatMarketCap":5209682416.08,"shortable":3,"shares":44188985,"floatShares":44034168,"hourTrading":{"tag":"盘后","latestPrice":118.31,"preClose":118.31,"latestTime":"19:39 EDT","volume":249983,"amount":29575473.50034,"timestamp":1750462755272},"postHourTrading":{"tag":"盘后","latestPrice":118.31,"preClose":118.31,"latestTime":"19:39 EDT","volume":249983,"amount":29575473.50034,"timestamp":1750462755272},"overnightTrading":{"tag":"夜盘","latestPrice":118.30999755859375,"preClose":118.30999755859375,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.5233,"impliedVolPercentile":0.928},{"symbol":"EXPD","nameCN":"Expeditors","changeRate":0.004864,"change":0.55,"latestPrice":113.63,"close":113.63,"volume":2809643,"market":"US","high":114.45,"low":112.94,"preClose":113.08,"open":113.63,"turnoverRate":0.020692,"peRate":18.854879,"amplitude":0.013353,"marketValue":15561407489.65,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":131.59,"week52Low":100.47,"changeRate5Day":-0.008291,"changeRate20Day":0.00141,"changeRate60Day":-0.039638,"changeRateWTD":-0.005514,"changeRateMTD":0.007984,"changeRateQTD":-0.055052,"changeRateYTD":0.025819,"amount":319127016.871338,"eps":6.026557,"lyrEps":5.745524,"lyrPeRate":19.777134,"pbRate":6.807887,"volumeRatio":2.679284,"roa":0.147703,"roe":0.376945,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5,"divideRate":0.013201,"floatMarketCap":15428796279.93,"shortable":3,"shares":136948055,"floatShares":135781011,"hourTrading":{"tag":"盘后","latestPrice":113.63,"preClose":113.63,"latestTime":"18:15 EDT","volume":773932,"amount":87941948.509375,"timestamp":1750457728603},"preHourTrading":{"tag":"盘前","latestPrice":113.08,"preClose":113.06,"latestTime":"08:02 EDT","volume":4,"amount":452.32,"timestamp":1750420979110},"postHourTrading":{"tag":"盘后","latestPrice":113.63,"preClose":113.63,"latestTime":"18:15 EDT","volume":773932,"amount":87941948.509375,"timestamp":1750457728603},"overnightTrading":{"tag":"夜盘","latestPrice":113.62999725341797,"preClose":113.62999725341797,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.2458,"impliedVolPercentile":0.396},{"symbol":"TXT","nameCN":"Textron","changeRate":0.00483,"change":0.37,"latestPrice":76.98,"close":76.98,"volume":3144065,"market":"US","high":77.54,"low":76.27,"preClose":76.61,"open":77.13,"turnoverRate":0.017525,"peRate":17.353858,"amplitude":0.016577,"marketValue":13897876747.02,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":94.565,"week52Low":57.7,"changeRate5Day":-0.01054,"changeRate20Day":0.04906,"changeRate60Day":0.03135,"changeRateWTD":-0.005169,"changeRateMTD":0.039849,"changeRateQTD":0.065467,"changeRateYTD":0.006406,"amount":241924853.940659,"eps":4.435901,"lyrEps":4.375577,"lyrPeRate":17.593108,"pbRate":1.910361,"volumeRatio":1.966617,"roa":0.042608,"roe":0.116992,"changeRate5Min":-0.000454,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.08,"divideRate":0.001039,"floatMarketCap":13810882957.68,"shortable":3,"shares":180538799,"floatShares":179408716,"hourTrading":{"tag":"盘后","latestPrice":78.5,"preClose":76.98,"latestTime":"19:37 EDT","volume":186497,"amount":14356772.6049,"timestamp":1750462659405},"preHourTrading":{"tag":"盘前","latestPrice":77.62,"preClose":76.63,"latestTime":"09:13 EDT","volume":117,"amount":9213.186762,"timestamp":1750425234274},"postHourTrading":{"tag":"盘后","latestPrice":78.5,"preClose":76.98,"latestTime":"19:37 EDT","volume":186497,"amount":14356772.6049,"timestamp":1750462659405},"overnightTrading":{"tag":"夜盘","latestPrice":76.9800033569336,"preClose":76.9800033569336,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.3071,"impliedVolPercentile":0.78},{"symbol":"MAS","nameCN":"Masco","changeRate":0.004762,"change":0.29,"latestPrice":61.19,"close":61.19,"volume":5148329,"market":"US","high":61.86,"low":61.1324,"preClose":60.9,"open":61.24,"turnoverRate":0.024521,"peRate":16.715213,"amplitude":0.011947,"marketValue":12907542326.18,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":86.7,"week52Low":56.55,"changeRate5Day":-0.04136,"changeRate20Day":-0.028884,"changeRate60Day":-0.1307,"changeRateWTD":-0.011151,"changeRateMTD":-0.019705,"changeRateQTD":-0.120075,"changeRateYTD":-0.156814,"amount":315323799.725029,"eps":3.660737,"lyrEps":3.770642,"lyrPeRate":16.228006,"pbRate":-50.817096,"volumeRatio":2.419119,"roa":0.160394,"roe":11.165562,"changeRate5Min":-0.003258,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.019611,"floatMarketCap":12847012382.71,"shortable":3,"shares":210942022,"floatShares":209952809,"hourTrading":{"tag":"盘后","latestPrice":61,"preClose":61.19,"latestTime":"18:15 EDT","volume":519852,"amount":31809624.26908,"timestamp":1750457728624},"preHourTrading":{"tag":"盘前","latestPrice":60.9,"preClose":60.9,"latestTime":"08:03 EDT","volume":4,"amount":243.6,"timestamp":1750420988157},"postHourTrading":{"tag":"盘后","latestPrice":61,"preClose":61.19,"latestTime":"18:15 EDT","volume":519852,"amount":31809624.26908,"timestamp":1750457728624},"overnightTrading":{"tag":"夜盘","latestPrice":61.189998626708984,"preClose":61.189998626708984,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.3575,"impliedVolPercentile":0.836},{"symbol":"HDV","nameCN":"iShares Core High Dividend ETF","changeRate":0.004739,"change":0.55,"latestPrice":116.6,"close":116.6,"volume":409874,"market":"US","high":116.76,"low":116.12,"preClose":116.05,"open":116.4,"turnoverRate":0.004363,"peRate":0,"amplitude":0.005515,"marketValue":10954570000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":122.5,"week52Low":106.005,"changeRate5Day":-0.014953,"changeRate20Day":0.011363,"changeRate60Day":-0.015618,"changeRateWTD":-0.01245,"changeRateMTD":0.002666,"changeRateQTD":-0.037318,"changeRateYTD":0.03866,"amount":47726861.567413,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.005357,"roa":0,"roe":0,"changeRate5Min":0.000944,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.059385,"divideRate":0.034815,"floatMarketCap":10954570000,"shortable":3,"shares":93950000,"floatShares":93950000,"hourTrading":{"tag":"盘后","latestPrice":116.6,"preClose":116.6,"latestTime":"19:04 EDT","volume":37,"amount":4290.92,"timestamp":1750460659025},"preHourTrading":{"tag":"盘前","latestPrice":116.05,"preClose":116.07,"latestTime":"08:03 EDT","volume":166,"amount":19263.2708,"timestamp":1750420983603},"postHourTrading":{"tag":"盘后","latestPrice":116.6,"preClose":116.6,"latestTime":"19:04 EDT","volume":37,"amount":4290.92,"timestamp":1750460659025},"overnightTrading":{"tag":"夜盘","latestPrice":116.5999984741211,"preClose":116.5999984741211,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.1025,"impliedVolPercentile":0.296},{"symbol":"NKE","nameCN":"Nike","changeRate":0.004705,"change":0.28,"latestPrice":59.79,"close":59.79,"volume":19083966,"market":"US","high":60.041,"low":59.19,"preClose":59.51,"open":59.75,"turnoverRate":0.016448,"peRate":19.832478,"amplitude":0.0143,"marketValue":88249471217.73,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":98.04,"week52Low":52.28,"changeRate5Day":-0.04793,"changeRate20Day":-0.003168,"changeRate60Day":-0.101443,"changeRateWTD":-0.012225,"changeRateMTD":-0.013203,"changeRateQTD":-0.058129,"changeRateYTD":-0.209859,"amount":1139434651.211494,"eps":3.014752,"lyrEps":3.75593,"lyrPeRate":15.918827,"pbRate":6.300383,"volumeRatio":1.405602,"roa":0.082619,"roe":0.319342,"changeRate5Min":0.000084,"earningDate":1750867200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.54,"divideRate":0.025757,"floatMarketCap":69372432748.29,"shortable":3,"shares":1475990487,"floatShares":1160268151,"hourTrading":{"tag":"盘后","latestPrice":59.9,"preClose":59.79,"latestTime":"19:59 EDT","volume":1061607,"amount":63475442.467478,"timestamp":1750463996265},"preHourTrading":{"tag":"盘前","latestPrice":59.72,"preClose":59.51,"latestTime":"09:29 EDT","volume":182210,"amount":10861174.77326,"timestamp":1750426199999},"postHourTrading":{"tag":"盘后","latestPrice":59.9,"preClose":59.79,"latestTime":"19:59 EDT","volume":1061607,"amount":63475442.467478,"timestamp":1750463996265},"overnightTrading":{"tag":"夜盘","latestPrice":59.70000076293945,"preClose":59.5099983215332,"latestTime":"20250620 04:00 EDT","volume":13128,"amount":784176,"timestamp":1750406401989},"impliedVol":0.5351,"impliedVolPercentile":0.94}]}}}