US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

ETF & Stock Investment

1,376.60

+32.972.45%

Number of Gainers:981

Number of Losers:45

Number of Flat:14

PE:- -

High:1,382.55

Open:1,343.70

Low:1,343.70

Close:1,343.63

Loading ...

Constituent

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

Dentsply Sirona US XRAY	13.02	+1.56%	+0.2000	2.26M	29.29M	2.59B
Coca-Cola US KO	73.9	+1.55%	+1.13	15.57M	1.15B	318.03B
Vanguard International Dividend Appreciation ETF US VIGI	83.45	+1.55%	+1.27	256.84K	21.39M	7.52B
Avantis International Small Cap Value ETF US AVDV	71.09	+1.53%	+1.07	457.94K	32.60M	7.97B
ResMed US RMD	214.08	+1.52%	+3.21	1.37M	292.03M	31.39B
Brown-Forman US BF.B	34.71	+1.52%	+0.5200	2.06M	71.55M	16.41B
Global X S&P 500 Covered Call ETF US XYLD	37.54	+1.51%	+0.5600	1.31M	48.98M	2.96B
iShares MSCI Emerging Markets ETF US EEM	42.54	+1.50%	+0.6300	25.68M	1.09B	16.02B
iShares Core MSCI Emerging Markets ETF US IEMG	52.73	+1.50%	+0.7800	23.01M	1.21B	81.25B
Tyler US TYL	563.84	+1.50%	+8.31	293.83K	165.47M	24.31B
Baker Hughes US BKR	38.36	+1.48%	+0.5600	9.97M	380.83M	37.99B
JPMorgan BetaBuilders Canada ETF US BBCA	72.65	+1.48%	+1.06	158.16K	11.49M	7.60B
Arista Networks US ANET	68.67	+1.48%	+1.00	8.66M	593.14M	86.60B
Global X Nasdaq 100 Covered Call ETF US QYLD	15.87	+1.47%	+0.2300	9.41M	148.99M	7.99B
Old Dominion Freight Lines US ODFL	152.07	+1.47%	+2.20	1.84M	278.30M	32.32B
CVS Health US CVS	65.45	+1.47%	+0.9450	8.20M	535.33M	82.62B
Zscaler Inc. US ZS	196.52	+1.46%	+2.82	1.44M	282.78M	30.41B
PACCAR Inc US PCAR	88.56	+1.45%	+1.27	2.53M	224.20M	46.49B
H World Group US HTHT	34.95	+1.45%	+0.5000	1.68M	58.37M	10.95B
AstraZeneca PLC US AZN	67.87	+1.45%	+0.9700	5.81M	393.89M	210.48B

1 ...38 39 40 41 42 ...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=40"},"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":1376.5966,"timestamp":1745351999999,"preClose":1343.6313,"halted":0,"volume":6137077425,"delay":0,"changeRate":0.024534,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":32.96521,"latestTime":"04-22 16:00:00 EDT","open":1343.6959,"high":1382.5491,"low":1343.6959,"amount":548313828258.7941,"amplitude":0.028917,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1745366400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.143167,"peRate":23.735235,"turnoverRate":0.010787,"increases":978,"decrements":47,"flats":8,"marketCap":65179743624910,"floatMarketCap":60984487501984.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1382.5491,"amplitude":0.028917,"preClose":1343.6313,"low":1343.6959,"pbRate":"4.143167","latestPrice":1376.5966,"volume":6137077425,"delay":0,"open":1343.6959,"prevYearClose":1518.8905,"prevWeekClose":1373.055,"prevMonthClose":1454.1694,"prevQuarterClose":1454.1694,"fiveDayClose":1401.0519,"twentyDayClose":1500.5441,"sixtyDayClose":1581.3927,"secType":"PLATE","market":"US","turnoverRate":0.010787,"peRate":23.735235,"marketCap":65179743624910,"floatMarketCap":60984487501984.5,"timestamp":1745351999999,"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":981,"down":45,"flat":14},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:39,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"XRAY","shortMargin":0.3,"floatShares":198394232,"nameCN":"Dentsply Sirona","postHourTrading":{"tag":"盘后","latestPrice":13.27,"preClose":13.02,"latestTime":"16:24 EDT","volume":76317,"amount":993648.408438,"timestamp":1745353483386},"volumeRatio":0.787034,"changeRateMTD":-0.128514,"dividePrice":0.64,"high":13.085,"changeRateQTD":-0.128514,"changeRateWTD":0.014809,"week52Low":12.16,"changeRateYTD":-0.314015,"changeRate5Min":0.001924,"askSize":1,"floatMarketCap":2583092900.64,"latestPrice":13.02,"askPrice":13.07,"peRate":0,"eps":-4.48,"divideRate":0.049155,"bidPrice":13,"market":"US","volume":2257044,"preHourTrading":{"tag":"盘前","latestPrice":12.54,"preClose":12.82,"latestTime":"09:08 EDT","volume":133,"amount":1714.900005,"timestamp":1745327329366},"changeRate60Day":-0.333333,"changeRate5Day":-0.004587,"roa":0.021146,"earningTime":"Pre-Mkt","roe":-0.347527,"lyrEps":-4.478346,"shares":199293384,"amplitude":0.021841,"preClose":12.82,"low":12.805,"lyrPeRate":0,"pbRate":1.336148,"impliedVol":0.5783,"week52High":31,"changeRate":0.015601,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":29288530.467247,"committee":0,"changeRate20Day":-0.175949,"overnightTrading":{"tag":"夜盘","latestPrice":12.819999694824219,"preClose":12.819999694824219,"latestTime":"20250422 04:00 EDT","volume":0,"amount":0,"timestamp":1745308800000},"bidSize":1,"change":0.200001,"marketValue":2594799859.68,"shortable":3,"turnoverRate":0.011377,"hourTrading":{"tag":"盘后","latestPrice":13.27,"preClose":13.02,"latestTime":"16:24 EDT","volume":76317,"amount":993648.408438,"timestamp":1745353483386},"open":12.94,"impliedVolPercentile":0.86},{"symbol":"KO","shortMargin":0.3,"floatShares":3870575056,"nameCN":"Coca-Cola","postHourTrading":{"tag":"盘后","latestPrice":73.925,"preClose":73.9,"latestTime":"16:50 EDT","volume":1266649,"amount":93605031.77126,"timestamp":1745355053404},"volumeRatio":0.961809,"changeRateMTD":0.031835,"dividePrice":1.94,"high":74.38,"changeRateQTD":0.031835,"changeRateWTD":0.012329,"week52Low":59.715,"changeRateYTD":0.186958,"changeRate5Min":0.000948,"askSize":67,"floatMarketCap":286035496638.4,"latestPrice":73.9,"askPrice":74,"peRate":30.04065,"eps":2.46,"divideRate":0.026252,"bidPrice":73.82,"market":"US","volume":15574306,"preHourTrading":{"tag":"盘前","latestPrice":72.93,"preClose":72.77,"latestTime":"09:29 EDT","volume":16751,"amount":1218575.95146,"timestamp":1745328597794},"changeRate60Day":0.193475,"changeRate5Day":0.020014,"roa":0.090169,"earningTime":"Pre-Mkt","roe":0.395491,"lyrEps":2.467161,"shares":4303566812,"amplitude":0.020063,"preClose":72.77,"low":72.92,"lyrPeRate":29.953457,"pbRate":12.795043,"impliedVol":0.2701,"week52High":74.38,"changeRate":0.015528,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":1149584046.283676,"committee":-0.887324,"changeRate20Day":0.071791,"overnightTrading":{"tag":"夜盘","latestPrice":73.12999725341797,"preClose":72.7699966430664,"latestTime":"20250422 16:21 EDT","volume":5119,"amount":372999,"timestamp":1745353271027},"bidSize":4,"change":1.130005,"marketValue":318033587406.80005,"shortable":3,"turnoverRate":0.004024,"hourTrading":{"tag":"盘后","latestPrice":73.925,"preClose":73.9,"latestTime":"16:50 EDT","volume":1266649,"amount":93605031.77126,"timestamp":1745355053404},"open":73,"impliedVolPercentile":0.952},{"symbol":"VIGI","shortMargin":0.3,"floatShares":90130973,"nameCN":"Vanguard International Dividend Appreciation ETF","postHourTrading":{"tag":"盘后","latestPrice":83.45,"preClose":83.45,"latestTime":"16:05 EDT","volume":98,"amount":8178.1,"timestamp":1745352309772},"volumeRatio":0.853118,"changeRateMTD":0.006149,"dividePrice":0,"high":83.72,"changeRateQTD":0.006149,"changeRateWTD":0.012251,"week52Low":74.27,"changeRateYTD":0.043255,"changeRate5Min":0.000479,"askSize":5,"floatMarketCap":7521429696.85,"latestPrice":83.45,"askPrice":89.89,"peRate":0,"eps":0,"divideRate":0,"bidPrice":82.18,"market":"US","volume":256839,"preHourTrading":{"tag":"盘前","latestPrice":83.06,"preClose":82.18,"latestTime":"09:29 EDT","volume":3704,"amount":307335.02928,"timestamp":1745328597051},"changeRate60Day":0.009191,"changeRate5Day":0.023801,"roa":0,"roe":0,"lyrEps":0,"shares":90130973,"amplitude":0.010708,"preClose":82.18,"low":82.84,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1209,"week52High":89.09,"changeRate":0.015454,"longInitialMargin":0.25,"amount":21394144.735565,"committee":0.166667,"changeRate20Day":-0.013827,"overnightTrading":{"tag":"夜盘","latestPrice":82.18000030517578,"preClose":82.18000030517578,"latestTime":"20250422 04:00 EDT","volume":0,"amount":0,"timestamp":1745308800000},"bidSize":7,"change":1.269997,"marketValue":7521429696.85,"shortable":3,"turnoverRate":0.00285,"hourTrading":{"tag":"盘后","latestPrice":83.45,"preClose":83.45,"latestTime":"16:05 EDT","volume":98,"amount":8178.1,"timestamp":1745352309772},"open":82.97,"impliedVolPercentile":0.968},{"symbol":"AVDV","shortMargin":0.3,"floatShares":112170000,"nameCN":"Avantis International Small Cap Value ETF","postHourTrading":{"tag":"盘后","latestPrice":71.09,"preClose":71.09,"latestTime":"16:05 EDT","volume":5,"amount":355.45,"timestamp":1745352312060},"volumeRatio":0.881074,"changeRateMTD":0.019358,"dividePrice":0,"high":71.5528,"changeRateQTD":0.019358,"changeRateWTD":0.015571,"week52Low":60.7435,"changeRateYTD":0.092348,"changeRate5Min":0.00047,"askSize":324,"floatMarketCap":7974165300,"latestPrice":71.09,"askPrice":72.5,"peRate":0,"eps":0,"divideRate":0,"bidPrice":61.28,"market":"US","volume":457935,"preHourTrading":{"tag":"盘前","latestPrice":71.08,"preClose":70.02,"latestTime":"09:29 EDT","volume":309,"amount":21946.18116,"timestamp":1745328599132},"changeRate60Day":0.069505,"changeRate5Day":0.035693,"roa":0,"roe":0,"lyrEps":0,"shares":112170000,"amplitude":0.009037,"preClose":70.02,"low":70.92,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1196,"week52High":72.2499,"changeRate":0.015281,"longInitialMargin":0.25,"amount":32598573.515511,"committee":-0.528302,"changeRate20Day":0.002538,"overnightTrading":{"tag":"夜盘","latestPrice":70.80999755859375,"preClose":70.0199966430664,"latestTime":"20250422 16:21 EDT","volume":700,"amount":49567,"timestamp":1745353270915},"bidSize":100,"change":1.07,"marketValue":7974165300,"shortable":3,"turnoverRate":0.004083,"hourTrading":{"tag":"盘后","latestPrice":71.09,"preClose":71.09,"latestTime":"16:05 EDT","volume":5,"amount":355.45,"timestamp":1745352312060},"open":71.12,"impliedVolPercentile":0.812},{"symbol":"RMD","shortMargin":0.3,"floatShares":145682198,"nameCN":"ResMed","postHourTrading":{"tag":"盘后","latestPrice":214.08,"preClose":214.08,"latestTime":"16:46 EDT","volume":209464,"amount":44837306.66576,"timestamp":1745354768657},"volumeRatio":1.049507,"changeRateMTD":-0.043645,"dividePrice":2.02,"high":215.075,"changeRateQTD":-0.043645,"changeRateWTD":0.005495,"week52Low":178.49,"changeRateYTD":-0.063886,"changeRate5Min":-0.001341,"askSize":7,"floatMarketCap":31187644947.84,"latestPrice":214.08,"askPrice":218.21,"peRate":25.274627,"eps":8.470155,"divideRate":0.009436,"bidPrice":209.95,"market":"US","volume":1365234,"preHourTrading":{"tag":"盘前","latestPrice":212.11,"preClose":210.87,"latestTime":"09:14 EDT","volume":70,"amount":14812.1008,"timestamp":1745327694962},"changeRate60Day":-0.145423,"changeRate5Day":-0.002098,"roa":0.138857,"earningTime":"Post-Mkt","roe":0.256543,"lyrEps":6.944252,"shares":146618814,"amplitude":0.01885,"preClose":210.87,"low":211.1,"lyrPeRate":30.828374,"pbRate":5.975272,"impliedVol":0.5482,"week52High":263.05,"changeRate":0.015223,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":292030752.076172,"committee":-0.272727,"changeRate20Day":-0.039612,"overnightTrading":{"tag":"夜盘","latestPrice":210.8699951171875,"preClose":210.8699951171875,"latestTime":"20250422 04:00 EDT","volume":0,"amount":0,"timestamp":1745308800000},"bidSize":4,"change":3.210007,"marketValue":31388155701.120003,"shortable":3,"turnoverRate":0.009371,"hourTrading":{"tag":"盘后","latestPrice":214.08,"preClose":214.08,"latestTime":"16:46 EDT","volume":209464,"amount":44837306.66576,"timestamp":1745354768657},"open":212.47,"impliedVolPercentile":0.948},{"symbol":"BF.B","shortMargin":0.3,"floatShares":335030395,"nameCN":"Brown-Forman","postHourTrading":{"tag":"盘后","latestPrice":34.51,"preClose":34.71,"latestTime":"16:37 EDT","volume":145981,"amount":5066998.174304,"timestamp":1745354221768},"volumeRatio":1.05624,"changeRateMTD":0.022687,"dividePrice":0.8799,"high":34.96,"changeRateQTD":0.022687,"changeRateWTD":0.027227,"week52Low":30.48,"changeRateYTD":-0.086098,"changeRate5Min":-0.000864,"askSize":100,"floatMarketCap":11628905010.45,"latestPrice":34.71,"askPrice":37.99,"peRate":16.605232,"eps":2.090305,"divideRate":0.02535,"bidPrice":34.72,"market":"US","volume":2060848,"preHourTrading":{"tag":"盘前","latestPrice":34.2295,"preClose":34.19,"latestTime":"08:39 EDT","volume":583,"amount":19994.186135,"timestamp":1745325595716},"changeRate60Day":0.02329,"changeRate5Day":0.007547,"roa":0.089603,"roe":0.279852,"lyrEps":2.149481,"shares":472669145,"amplitude":0.016818,"preClose":34.19,"low":34.385,"lyrPeRate":16.148084,"pbRate":4.291485,"impliedVol":0.4605,"week52High":49.89,"changeRate":0.015209,"longInitialMargin":0.25,"amount":71551112.080994,"committee":0.086758,"changeRate20Day":0.025709,"overnightTrading":{"tag":"夜盘","latestPrice":34.189998626708984,"preClose":34.189998626708984,"latestTime":"20250422 04:00 EDT","volume":0,"amount":0,"timestamp":1745308800000},"bidSize":119,"change":0.52,"marketValue":16406346022.95,"shortable":3,"turnoverRate":0.006151,"hourTrading":{"tag":"盘后","latestPrice":34.51,"preClose":34.71,"latestTime":"16:37 EDT","volume":145981,"amount":5066998.174304,"timestamp":1745354221768},"open":34.48,"impliedVolPercentile":0.84},{"symbol":"XYLD","shortMargin":0.3,"floatShares":78780000,"nameCN":"Global X S&P 500 Covered Call ETF","postHourTrading":{"tag":"盘后","latestPrice":37.54,"preClose":37.54,"latestTime":"16:05 EDT","volume":6,"amount":225.24,"timestamp":1745352309474},"volumeRatio":1.432638,"changeRateMTD":-0.04938,"dividePrice":0,"high":37.58,"changeRateQTD":-0.04938,"changeRateWTD":-0.008452,"week52Low":34.5304,"changeRateYTD":-0.104057,"changeRate5Min":0.000666,"askSize":100,"floatMarketCap":2957401200,"latestPrice":37.54,"askPrice":40.92,"peRate":0,"eps":0,"divideRate":0,"bidPrice":34.3,"market":"US","volume":1307662,"preHourTrading":{"tag":"盘前","latestPrice":37.2688,"preClose":36.98,"latestTime":"09:26 EDT","volume":383,"amount":14268.94076,"timestamp":1745328409891},"changeRate60Day":-0.116498,"changeRate5Day":-0.027713,"roa":0,"roe":0,"lyrEps":0,"shares":78780000,"amplitude":0.010005,"preClose":36.98,"low":37.21,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0924,"week52High":43.43,"changeRate":0.015143,"longInitialMargin":0.25,"amount":48983241.475662,"committee":0,"changeRate20Day":-0.058204,"overnightTrading":{"tag":"夜盘","latestPrice":36.97999954223633,"preClose":36.97999954223633,"latestTime":"20250422 04:00 EDT","volume":0,"amount":0,"timestamp":1745308800000},"bidSize":100,"change":0.560001,"marketValue":2957401200,"shortable":3,"turnoverRate":0.016599,"hourTrading":{"tag":"盘后","latestPrice":37.54,"preClose":37.54,"latestTime":"16:05 EDT","volume":6,"amount":225.24,"timestamp":1745352309474},"open":37.21,"impliedVolPercentile":0.776},{"symbol":"EEM","shortMargin":0.3,"floatShares":376650000,"nameCN":"iShares MSCI Emerging Markets ETF","postHourTrading":{"tag":"盘后","latestPrice":42.62,"preClose":42.54,"latestTime":"16:32 EDT","volume":149079,"amount":6341969.291763,"timestamp":1745353955039},"volumeRatio":1.280032,"changeRateMTD":-0.026545,"dividePrice":1.037892,"high":42.825,"changeRateQTD":-0.026545,"changeRateWTD":0.01479,"week52Low":38.19,"changeRateYTD":0.017217,"changeRate5Min":-0.000352,"askSize":1000,"floatMarketCap":16022691000,"latestPrice":42.54,"askPrice":42.62,"peRate":8.758248,"eps":4.857136,"divideRate":0.024398,"bidPrice":42.54,"market":"US","volume":25681787,"preHourTrading":{"tag":"盘前","latestPrice":42.38,"preClose":41.91,"latestTime":"09:29 EDT","volume":17526,"amount":742483.46931,"timestamp":1745328599999},"changeRate60Day":-0.009546,"changeRate5Day":0.009732,"roa":0.011335,"roe":0.101328,"lyrEps":4.857136,"shares":376650000,"amplitude":0.01157,"preClose":41.91,"low":42.3401,"lyrPeRate":8.758248,"pbRate":0.906049,"impliedVol":0.2581,"week52High":47.44,"changeRate":0.015032,"longInitialMargin":0.25,"amount":1092938123.521481,"committee":-0.666667,"changeRate20Day":-0.050022,"overnightTrading":{"tag":"夜盘","latestPrice":41.939998626708984,"preClose":41.90999984741211,"latestTime":"20250422 16:21 EDT","volume":300,"amount":12582,"timestamp":1745353270965},"bidSize":200,"change":0.630001,"marketValue":16022691000,"shortable":3,"turnoverRate":0.068185,"hourTrading":{"tag":"盘后","latestPrice":42.62,"preClose":42.54,"latestTime":"16:32 EDT","volume":149079,"amount":6341969.291763,"timestamp":1745353955039},"open":42.375,"impliedVolPercentile":0.892},{"symbol":"IEMG","shortMargin":0.3,"floatShares":1540800000,"nameCN":"iShares Core MSCI Emerging Markets ETF","postHourTrading":{"tag":"盘后","latestPrice":52.73,"preClose":52.73,"latestTime":"16:15 EDT","volume":181032,"amount":9545817.36,"timestamp":1745352903776},"volumeRatio":3.064737,"changeRateMTD":-0.022976,"dividePrice":1.486491,"high":53.05,"changeRateQTD":-0.022976,"changeRateWTD":0.014624,"week52Low":47.29,"changeRateYTD":0.009766,"changeRate5Min":0,"askSize":100,"floatMarketCap":81246384000,"latestPrice":52.73,"askPrice":57.27,"peRate":7.578693,"eps":6.957664,"divideRate":0.028191,"bidPrice":52.48,"market":"US","volume":23009540,"preHourTrading":{"tag":"盘前","latestPrice":52.54,"preClose":51.95,"latestTime":"09:29 EDT","volume":334,"amount":17410.300432,"timestamp":1745328599999},"changeRate60Day":-0.011621,"changeRate5Day":0.011316,"roa":0.015492,"roe":0.135118,"lyrEps":6.957664,"shares":1540800000,"amplitude":0.010972,"preClose":51.95,"low":52.48,"lyrPeRate":7.578693,"pbRate":1.011762,"impliedVol":0.1731,"week52High":59,"changeRate":0.015014,"longInitialMargin":0.25,"amount":1211819739.870911,"committee":-0.960784,"changeRate20Day":-0.045611,"overnightTrading":{"tag":"夜盘","latestPrice":51.95000076293945,"preClose":51.95000076293945,"latestTime":"20250422 04:00 EDT","volume":0,"amount":0,"timestamp":1745308800000},"bidSize":2,"change":0.779999,"marketValue":81246384000,"shortable":3,"turnoverRate":0.014934,"hourTrading":{"tag":"盘后","latestPrice":52.73,"preClose":52.73,"latestTime":"16:15 EDT","volume":181032,"amount":9545817.36,"timestamp":1745352903776},"open":52.57,"impliedVolPercentile":0.856},{"symbol":"TYL","shortMargin":0.3,"floatShares":42883471,"nameCN":"Tyler","postHourTrading":{"tag":"盘后","latestPrice":563.84,"preClose":563.84,"latestTime":"16:30 EDT","volume":16806,"amount":9476252.50362,"timestamp":1745353836850},"volumeRatio":1.604591,"changeRateMTD":-0.030186,"dividePrice":0,"high":568.16,"changeRateQTD":-0.030186,"changeRateWTD":-0.011154,"week52Low":403.65,"changeRateYTD":-0.022198,"changeRate5Min":-0.000912,"askSize":2,"floatMarketCap":24179416288.640003,"latestPrice":563.84,"askPrice":574.78,"peRate":93.196691,"eps":6.05,"divideRate":0,"bidPrice":552.9,"market":"US","volume":293826,"preHourTrading":{"tag":"盘前","latestPrice":554.01,"preClose":555.53,"latestTime":"09:27 EDT","volume":2812,"amount":1566492.53792,"timestamp":1745328459819},"changeRate60Day":-0.047455,"changeRate5Day":-0.013938,"roa":0.041662,"earningTime":"Post-Mkt","roe":0.083151,"lyrEps":6.172725,"shares":43106557,"amplitude":0.030061,"preClose":555.53,"low":551.46,"lyrPeRate":91.343774,"pbRate":7.173015,"impliedVol":0.4112,"week52High":661.31,"changeRate":0.014959,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":165474216.536865,"committee":-0.333333,"changeRate20Day":-0.018367,"overnightTrading":{"tag":"夜盘","latestPrice":555.530029296875,"preClose":555.530029296875,"latestTime":"20250422 04:00 EDT","volume":0,"amount":0,"timestamp":1745308800000},"bidSize":1,"change":8.309998,"marketValue":24305201098.88,"shortable":3,"turnoverRate":0.006852,"hourTrading":{"tag":"盘后","latestPrice":563.84,"preClose":563.84,"latestTime":"16:30 EDT","volume":16806,"amount":9476252.50362,"timestamp":1745353836850},"open":551.78,"impliedVolPercentile":0.964},{"symbol":"BKR","shortMargin":0.3,"floatShares":987754072,"nameCN":"Baker Hughes","postHourTrading":{"tag":"盘后","latestPrice":38.3,"preClose":38.36,"latestTime":"16:51 EDT","volume":284716,"amount":10922126.285532,"timestamp":1745355066760},"volumeRatio":1.721435,"changeRateMTD":-0.12719,"dividePrice":0.84,"high":38.76,"changeRateQTD":-0.12719,"changeRateWTD":-0.014135,"week52Low":30.93,"changeRateYTD":-0.064846,"changeRate5Min":0.000913,"askSize":1,"floatMarketCap":37890246201.92,"latestPrice":38.36,"askPrice":38.77,"peRate":12.872483,"eps":2.98,"divideRate":0.021898,"bidPrice":38.11,"market":"US","volume":9969596,"preHourTrading":{"tag":"盘前","latestPrice":38.1,"preClose":37.8,"latestTime":"09:29 EDT","volume":16305,"amount":619406.63397,"timestamp":1745328599999},"changeRate60Day":-0.157849,"changeRate5Day":0.014546,"roa":0.056302,"roe":0.184687,"lyrEps":2.996981,"shares":990349581,"amplitude":0.040476,"preClose":37.8,"low":37.23,"lyrPeRate":12.799547,"pbRate":2.248583,"impliedVol":0.4684,"week52High":49.4,"changeRate":0.014815,"longInitialMargin":0.25,"amount":380828800.841614,"committee":0.99005,"changeRate20Day":-0.13991,"overnightTrading":{"tag":"夜盘","latestPrice":37.79999923706055,"preClose":37.79999923706055,"latestTime":"20250422 04:00 EDT","volume":0,"amount":0,"timestamp":1745308800000},"bidSize":200,"change":0.560001,"marketValue":37989809927.159996,"shortable":3,"turnoverRate":0.010093,"hourTrading":{"tag":"盘后","latestPrice":38.3,"preClose":38.36,"latestTime":"16:51 EDT","volume":284716,"amount":10922126.285532,"timestamp":1745355066760},"open":37.88,"impliedVolPercentile":0.952},{"symbol":"BBCA","shortMargin":0.3,"floatShares":104598911,"nameCN":"JPMorgan BetaBuilders Canada ETF","postHourTrading":{"tag":"盘后","latestPrice":72.6436,"preClose":72.65,"latestTime":"16:08 EDT","volume":4405,"amount":319995.10205,"timestamp":1745352499675},"volumeRatio":0.514524,"changeRateMTD":0.015232,"dividePrice":0,"high":72.99,"changeRateQTD":0.015232,"changeRateWTD":0.008328,"week52Low":62.71,"changeRateYTD":0.029183,"changeRate5Min":0.000827,"askSize":100,"floatMarketCap":7599110884.150001,"latestPrice":72.65,"askPrice":83.06,"peRate":0,"eps":0,"divideRate":0,"bidPrice":62.44,"market":"US","volume":158159,"preHourTrading":{"tag":"盘前","latestPrice":71.59,"preClose":71.59,"latestTime":"08:02 EDT","volume":1,"amount":71.59,"timestamp":1745323339615},"changeRate60Day":-0.002472,"changeRate5Day":0.022663,"roa":0,"roe":0,"lyrEps":0,"shares":104598911,"amplitude":0.010895,"preClose":71.59,"low":72.21,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1325,"week52High":75.62,"changeRate":0.014807,"longInitialMargin":0.25,"amount":11487581.258484,"committee":0,"changeRate20Day":-0.005203,"overnightTrading":{"tag":"夜盘","latestPrice":71.58999633789062,"preClose":71.58999633789062,"latestTime":"20250422 04:00 EDT","volume":0,"amount":0,"timestamp":1745308800000},"bidSize":100,"change":1.060005,"marketValue":7599110884.150001,"shortable":3,"turnoverRate":0.001512,"hourTrading":{"tag":"盘后","latestPrice":72.6436,"preClose":72.65,"latestTime":"16:08 EDT","volume":4405,"amount":319995.10205,"timestamp":1745352499675},"open":72.24,"impliedVolPercentile":0.924},{"symbol":"ANET","shortMargin":0.3,"floatShares":1034698248,"nameCN":"Arista Networks","postHourTrading":{"tag":"盘后","latestPrice":68.56,"preClose":68.67,"latestTime":"16:45 EDT","volume":529589,"amount":36366442.36702,"timestamp":1745354727402},"volumeRatio":0.945367,"changeRateMTD":-0.113707,"dividePrice":0,"high":69.26,"changeRateQTD":-0.113707,"changeRateWTD":-0.035534,"week52Low":59.43,"changeRateYTD":-0.378721,"changeRate5Min":0.003947,"askSize":147,"floatMarketCap":71052728690.16,"latestPrice":68.67,"askPrice":68.67,"peRate":30.793722,"eps":2.23,"divideRate":0,"bidPrice":68.27,"market":"US","volume":8661605,"preHourTrading":{"tag":"盘前","latestPrice":67.56,"preClose":67.67,"latestTime":"09:29 EDT","volume":12299,"amount":838421.23113,"timestamp":1745328592091},"changeRate60Day":-0.468375,"changeRate5Day":-0.066857,"roa":0.153361,"earningTime":"Post-Mkt","roe":0.331367,"lyrEps":2.270195,"shares":1261122596,"amplitude":0.031033,"preClose":67.67,"low":67.16,"lyrPeRate":30.248503,"pbRate":8.664628,"impliedVol":0.7085,"week52High":133.575,"changeRate":0.014778,"longInitialMargin":0.25,"earningDate":1746460800000,"amount":593136364.476547,"committee":-0.190283,"changeRate20Day":-0.21529,"overnightTrading":{"tag":"夜盘","latestPrice":68.7699966430664,"preClose":67.66999816894531,"latestTime":"20250422 16:21 EDT","volume":1359,"amount":92885,"timestamp":1745353270911},"bidSize":100,"change":1,"marketValue":86601288667.32,"shortable":3,"turnoverRate":0.008371,"hourTrading":{"tag":"盘后","latestPrice":68.56,"preClose":68.67,"latestTime":"16:45 EDT","volume":529589,"amount":36366442.36702,"timestamp":1745354727402},"open":67.67,"impliedVolPercentile":0.956},{"symbol":"QYLD","shortMargin":0.3,"floatShares":503440000,"nameCN":"Global X Nasdaq 100 Covered Call ETF","postHourTrading":{"tag":"盘后","latestPrice":15.86,"preClose":15.87,"latestTime":"16:51 EDT","volume":107791,"amount":1711078.106685,"timestamp":1745355077069},"volumeRatio":1.239278,"changeRateMTD":-0.045701,"dividePrice":0,"high":15.915,"changeRateQTD":-0.045701,"changeRateWTD":-0.008745,"week52Low":14.475,"changeRateYTD":-0.128979,"changeRate5Min":0.000631,"askSize":4697,"floatMarketCap":7989592800,"latestPrice":15.87,"askPrice":15.86,"peRate":0,"eps":0,"divideRate":0,"bidPrice":15.85,"market":"US","volume":9406488,"preHourTrading":{"tag":"盘前","latestPrice":15.76,"preClose":15.64,"latestTime":"09:29 EDT","volume":71240,"amount":1120721.60616,"timestamp":1745328599340},"changeRate60Day":-0.144013,"changeRate5Day":-0.035258,"roa":0,"roe":0,"lyrEps":0,"shares":503440000,"amplitude":0.011189,"preClose":15.64,"low":15.74,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2532,"week52High":18.89,"changeRate":0.014706,"longInitialMargin":0.25,"amount":148992823.763969,"committee":0.000319,"changeRate20Day":-0.062611,"overnightTrading":{"tag":"夜盘","latestPrice":15.6899995803833,"preClose":15.640000343322754,"latestTime":"20250422 16:21 EDT","volume":1151,"amount":18069,"timestamp":1745353271087},"bidSize":4700,"change":0.23,"marketValue":7989592800,"shortable":3,"turnoverRate":0.018684,"hourTrading":{"tag":"盘后","latestPrice":15.86,"preClose":15.87,"latestTime":"16:51 EDT","volume":107791,"amount":1711078.106685,"timestamp":1745355077069},"open":15.76,"impliedVolPercentile":0.968},{"symbol":"ODFL","shortMargin":0.3,"floatShares":189973684,"nameCN":"Old Dominion Freight Lines","postHourTrading":{"tag":"盘后","latestPrice":152.14,"preClose":152.07,"latestTime":"16:50 EDT","volume":66943,"amount":10180081.58927,"timestamp":1745355024241},"volumeRatio":1.248589,"changeRateMTD":-0.08087,"dividePrice":1.04,"high":153.17,"changeRateQTD":-0.08087,"changeRateWTD":-0.010927,"week52Low":145.79,"changeRateYTD":-0.137925,"changeRate5Min":0.003498,"askSize":50,"floatMarketCap":28889298125.879997,"latestPrice":152.07,"askPrice":153.15,"peRate":27.75,"eps":5.48,"divideRate":0.006839,"bidPrice":152.14,"market":"US","volume":1839619,"preHourTrading":{"tag":"盘前","latestPrice":150.01,"preClose":149.87,"latestTime":"09:29 EDT","volume":605,"amount":91227.3208,"timestamp":1745328599999},"changeRate60Day":-0.203029,"changeRate5Day":-0.019599,"roa":0.175393,"earningTime":"Pre-Mkt","roe":0.278997,"lyrEps":5.508266,"shares":212545079,"amplitude":0.030226,"preClose":149.87,"low":148.64,"lyrPeRate":27.607599,"pbRate":7.61481,"impliedVol":0.626,"week52High":233.26,"changeRate":0.014679,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":278298654.818344,"committee":0.876391,"changeRate20Day":-0.105734,"overnightTrading":{"tag":"夜盘","latestPrice":150.83999633789062,"preClose":149.8699951171875,"latestTime":"20250422 16:21 EDT","volume":81,"amount":12168,"timestamp":1745353271064},"bidSize":759,"change":2.200012,"marketValue":32321730163.53,"shortable":3,"turnoverRate":0.009684,"hourTrading":{"tag":"盘后","latestPrice":152.14,"preClose":152.07,"latestTime":"16:50 EDT","volume":66943,"amount":10180081.58927,"timestamp":1745355024241},"open":150.275,"impliedVolPercentile":0.956},{"symbol":"CVS","shortMargin":0.3,"floatShares":1259768167,"nameCN":"CVS Health","postHourTrading":{"tag":"盘后","latestPrice":65.45,"preClose":65.45,"latestTime":"16:49 EDT","volume":522574,"amount":34202183.49717,"timestamp":1745354993871},"volumeRatio":0.73343,"changeRateMTD":-0.033948,"dividePrice":2.66,"high":65.75,"changeRateQTD":-0.033948,"changeRateWTD":-0.027344,"week52Low":43.56,"changeRateYTD":0.458008,"changeRate5Min":-0.001449,"askSize":100,"floatMarketCap":82451826530.15001,"latestPrice":65.45,"askPrice":65.45,"peRate":17.882513,"eps":3.66,"divideRate":0.040642,"bidPrice":64.87,"market":"US","volume":8199085,"preHourTrading":{"tag":"盘前","latestPrice":64.75,"preClose":64.505,"latestTime":"09:29 EDT","volume":10922,"amount":706616.8113,"timestamp":1745328598069},"changeRate60Day":0.199817,"changeRate5Day":-0.054191,"roa":0.01993,"earningTime":"Pre-Mkt","roe":0.060197,"lyrEps":3.664813,"shares":1262383827,"amplitude":0.022479,"preClose":64.505,"low":64.3,"lyrPeRate":17.859029,"pbRate":1.093476,"impliedVol":0.4957,"week52High":71.45,"changeRate":0.01465,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":535332904.805183,"committee":-0.960784,"changeRate20Day":-0.031375,"overnightTrading":{"tag":"夜盘","latestPrice":64.2699966430664,"preClose":65.16999816894531,"latestTime":"20250422 16:21 EDT","volume":42,"amount":2719,"timestamp":1745353270953},"bidSize":2,"change":0.945,"marketValue":82623021477.15001,"shortable":3,"turnoverRate":0.006508,"hourTrading":{"tag":"盘后","latestPrice":65.45,"preClose":65.45,"latestTime":"16:49 EDT","volume":522574,"amount":34202183.49717,"timestamp":1745354993871},"open":64.82,"impliedVolPercentile":0.888},{"symbol":"ZS","shortMargin":0.3,"floatShares":124347777,"nameCN":"Zscaler Inc.","postHourTrading":{"tag":"盘后","latestPrice":194,"preClose":196.52,"latestTime":"16:50 EDT","volume":59676,"amount":11727537.66492,"timestamp":1745355053561},"volumeRatio":0.843352,"changeRateMTD":-0.009576,"dividePrice":0,"high":198.6926,"changeRateQTD":-0.009576,"changeRateWTD":-0.022726,"week52Low":153.45,"changeRateYTD":0.089297,"changeRate5Min":0.002934,"askSize":100,"floatMarketCap":24436825136.04,"latestPrice":196.52,"askPrice":198.5,"peRate":0,"eps":-0.102164,"divideRate":0,"bidPrice":195.2,"market":"US","volume":1442032,"preHourTrading":{"tag":"盘前","latestPrice":197.13,"preClose":193.7,"latestTime":"09:28 EDT","volume":1949,"amount":381660.68365,"timestamp":1745328480069},"changeRate60Day":0.015765,"changeRate5Day":-0.014641,"roa":-0.014089,"roe":-0.012102,"lyrEps":-0.385771,"shares":154724902,"amplitude":0.022419,"preClose":193.7,"low":194.35,"lyrPeRate":0,"pbRate":18.917232,"impliedVol":0.5333,"week52High":217.84,"changeRate":0.014559,"longInitialMargin":0.25,"amount":282780063.598633,"committee":-0.73913,"changeRate20Day":-0.063611,"overnightTrading":{"tag":"夜盘","latestPrice":196.6699981689453,"preClose":193.6999969482422,"latestTime":"20250422 16:21 EDT","volume":127,"amount":24847,"timestamp":1745353271153},"bidSize":15,"change":2.820007,"marketValue":30406537741.04,"shortable":3,"turnoverRate":0.011597,"hourTrading":{"tag":"盘后","latestPrice":194,"preClose":196.52,"latestTime":"16:50 EDT","volume":59676,"amount":11727537.66492,"timestamp":1745355053561},"open":196.95,"impliedVolPercentile":0.652},{"symbol":"PCAR","shortMargin":0.3,"floatShares":514971926,"nameCN":"PACCAR Inc","postHourTrading":{"tag":"盘后","latestPrice":88.56,"preClose":88.56,"latestTime":"16:44 EDT","volume":129225,"amount":11444054.8665,"timestamp":1745354651199},"volumeRatio":0.845616,"changeRateMTD":-0.09048,"dividePrice":1.17,"high":89.23,"changeRateQTD":-0.09048,"changeRateWTD":0.004423,"week52Low":85.05,"changeRateYTD":-0.148625,"changeRate5Min":0.000791,"askSize":157,"floatMarketCap":45605913766.56,"latestPrice":88.56,"askPrice":88.28,"peRate":11.210126,"eps":7.9,"divideRate":0.013211,"bidPrice":87.3,"market":"US","volume":2533831,"preHourTrading":{"tag":"盘前","latestPrice":88.39,"preClose":87.29,"latestTime":"09:26 EDT","volume":380,"amount":33492.0942,"timestamp":1745328363008},"changeRate60Day":-0.194177,"changeRate5Day":-0.011055,"roa":0.074079,"earningTime":"Pre-Mkt","roe":0.249328,"lyrEps":7.923091,"shares":524934768,"amplitude":0.020163,"preClose":87.29,"low":87.47,"lyrPeRate":11.177456,"pbRate":2.655423,"impliedVol":0.4704,"week52High":118.81,"changeRate":0.014549,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":224202809.204933,"committee":-0.869048,"changeRate20Day":-0.10219,"overnightTrading":{"tag":"夜盘","latestPrice":87.29000091552734,"preClose":87.29000091552734,"latestTime":"20250422 04:00 EDT","volume":0,"amount":0,"timestamp":1745308800000},"bidSize":11,"change":1.269997,"marketValue":46488223054.08,"shortable":3,"turnoverRate":0.00492,"hourTrading":{"tag":"盘后","latestPrice":88.56,"preClose":88.56,"latestTime":"16:44 EDT","volume":129225,"amount":11444054.8665,"timestamp":1745354651199},"open":88.25,"impliedVolPercentile":0.924},{"symbol":"HTHT","shortMargin":0.3,"floatShares":192667436,"nameCN":"H World Group","postHourTrading":{"tag":"盘后","latestPrice":34.95,"preClose":34.95,"latestTime":"16:08 EDT","volume":69080,"amount":2414344.48024,"timestamp":1745352519757},"volumeRatio":0.547999,"changeRateMTD":-0.055661,"dividePrice":0.61,"high":35.015,"changeRateQTD":-0.055661,"changeRateWTD":0.013631,"week52Low":27.03,"changeRateYTD":0.058129,"changeRate5Min":0.002438,"askSize":100,"floatMarketCap":6733726888.200001,"latestPrice":34.95,"askPrice":37.8,"peRate":26.573279,"eps":1.315231,"divideRate":0.017454,"bidPrice":34.2,"market":"US","volume":1679719,"preHourTrading":{"tag":"盘前","latestPrice":34.51,"preClose":34.45,"latestTime":"09:27 EDT","volume":5703,"amount":198142.938999,"timestamp":1745328470046},"changeRate60Day":0.072744,"changeRate5Day":0.040179,"roa":0.051552,"roe":0.253017,"lyrEps":1.340508,"shares":313334441,"amplitude":0.023657,"preClose":34.45,"low":34.2,"lyrPeRate":26.072205,"pbRate":0.899322,"impliedVol":0.601,"week52High":42.98,"changeRate":0.014514,"longInitialMargin":0.25,"amount":58371689.779621,"committee":-0.538462,"changeRate20Day":-0.074172,"overnightTrading":{"tag":"夜盘","latestPrice":34.720001220703125,"preClose":34.45000076293945,"latestTime":"20250422 16:21 EDT","volume":60656,"amount":2095477,"timestamp":1745353271005},"bidSize":30,"change":0.5,"marketValue":10951038712.95,"shortable":3,"turnoverRate":0.008718,"hourTrading":{"tag":"盘后","latestPrice":34.95,"preClose":34.95,"latestTime":"16:08 EDT","volume":69080,"amount":2414344.48024,"timestamp":1745352519757},"open":34.43,"impliedVolPercentile":0.88},{"symbol":"AZN","shortMargin":0.3,"floatShares":3089219511,"nameCN":"AstraZeneca PLC","postHourTrading":{"tag":"盘后","latestPrice":67.81,"preClose":67.87,"latestTime":"16:50 EDT","volume":357170,"amount":24241095.7547,"timestamp":1745355018643},"volumeRatio":1.334452,"changeRateMTD":-0.076599,"dividePrice":1.55,"high":68.435,"changeRateQTD":-0.076599,"changeRateWTD":0.004143,"week52Low":61.24,"changeRateYTD":0.035867,"changeRate5Min":0.001032,"askSize":6,"floatMarketCap":209665328211.57,"latestPrice":67.87,"askPrice":69.3,"peRate":30.164444,"eps":2.25,"divideRate":0.022838,"bidPrice":67,"market":"US","volume":5806058,"preHourTrading":{"tag":"盘前","latestPrice":66.84,"preClose":66.9,"latestTime":"09:28 EDT","volume":87184,"amount":5882839.78976,"timestamp":1745328480297},"changeRate60Day":-0.017231,"changeRate5Day":-0.002059,"roa":0.078776,"earningTime":"Pre-Mkt","roe":0.175943,"lyrEps":2.269354,"shares":3101273230,"amplitude":0.023393,"preClose":66.9,"low":66.87,"lyrPeRate":29.907189,"pbRate":5.160678,"impliedVol":0.3628,"week52High":87.675,"changeRate":0.014499,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":393885655.556717,"committee":-0.5,"changeRate20Day":-0.083952,"overnightTrading":{"tag":"夜盘","latestPrice":66.88999938964844,"preClose":66.9000015258789,"latestTime":"20250422 16:21 EDT","volume":7,"amount":468,"timestamp":1745353270917},"bidSize":2,"change":0.970001,"marketValue":210483414120.1,"shortable":3,"turnoverRate":0.001879,"hourTrading":{"tag":"盘后","latestPrice":67.81,"preClose":67.87,"latestTime":"16:50 EDT","volume":357170,"amount":24241095.7547,"timestamp":1745355018643},"open":66.95,"impliedVolPercentile":0.948}]}}}