US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

ETF & Stock Investment

1,373.06

+2.490.18%

Number of Gainers:775

Number of Losers:247

Number of Flat:18

PE:- -

High:1,384.28

Open:1,370.58

Low:1,365.68

Close:1,370.56

Loading ...

Constituent

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

Walt Disney US DIS	84.81	+2.46%	+2.04	14.81M	1.26B	153.32B
Ford US F	9.63	+2.45%	+0.2300	129.20M	1.24B	38.29B
Victoria's Secret & Co US VSCO	16	+2.43%	+0.3800	2.55M	40.78M	1.26B
WisdomTree Japan Hedged Equity Fund US DXJ	102.77	+2.42%	+2.43	461.36K	47.49M	3.13B
McCormick US MKC	75.32	+2.42%	+1.78	2.65M	199.12M	20.20B
Public Storage US PSA	296.01	+2.42%	+6.98	741.37K	219.35M	51.93B
Warner Bros. Discovery US WBD	8.11	+2.40%	+0.1900	31.30M	252.90M	19.91B
BP PLC US BP	28.32	+2.39%	+0.6600	8.93M	254.02M	74.65B
Vanguard Energy ETF US VDE	113.43	+2.38%	+2.64	523.23K	59.66M	6.67B
Synchrony US SYF	47.87	+2.37%	+1.11	3.51M	167.40M	18.61B
United Parcel Service Inc US UPS	96.43	+2.37%	+2.23	4.74M	456.68M	81.73B
Church & Dwight US CHD	105.37	+2.34%	+2.41	1.70M	179.42M	25.93B
ulta beauty US ULTA	357.75	+2.33%	+8.16	741.75K	264.73M	16.21B
Brown-Forman US BF.B	33.79	+2.33%	+0.7700	1.80M	60.54M	15.97B
Honda US HMC	29.12	+2.32%	+0.6600	1.32M	38.32M	43.85B
Direxion Daily Small Cap Bull 3x Shares US TNA	22.52	+2.32%	+0.5100	15.56M	348.15M	1.48B
Johnson & Johnson US JNJ	157.47	+2.31%	+3.56	10.98M	1.73B	379.48B
Crocs US CROX	90.72	+2.31%	+2.05	1.39M	124.65M	5.09B
Crown Castle US CCI	103.59	+2.31%	+2.34	1.86M	192.28M	45.11B
Viatris Inc. US VTRS	7.56	+2.30%	+0.1700	10.72M	80.83M	9.02B

1 ...4 5 6 7 8 ...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=6"},"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":1373.055,"timestamp":1744919999999,"preClose":1370.5609,"halted":0,"volume":5773174624,"delay":0,"changeRate":0.00182,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":2.494141,"latestTime":"04-17 16:00:00 EDT","open":1370.5764,"high":1384.2822,"low":1365.6787,"amount":544077842445.26746,"amplitude":0.013574,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1745242200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.147312,"peRate":23.906468,"turnoverRate":0.010145,"increases":774,"decrements":248,"flats":11,"marketCap":65002481148964,"floatMarketCap":60834004014325.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1384.2822,"amplitude":0.013574,"preClose":1370.5609,"low":1365.6787,"pbRate":"4.147312","latestPrice":1373.055,"volume":5773174624,"delay":0,"open":1370.5764,"prevYearClose":1518.8905,"prevWeekClose":1373.055,"prevMonthClose":1454.1694,"prevQuarterClose":1454.1694,"fiveDayClose":1363.7561,"twentyDayClose":1474.8782,"sixtyDayClose":1575.6858,"secType":"PLATE","market":"US","turnoverRate":0.010145,"peRate":23.906468,"marketCap":65002481148964,"floatMarketCap":60834004014325.5,"timestamp":1744919999999,"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":775,"down":247,"flat":18},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:5,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"DIS","shortMargin":0.3,"floatShares":1805444162,"nameCN":"Walt Disney","postHourTrading":{"tag":"盘后","latestPrice":85.0928,"preClose":84.81,"latestTime":"19:58 EDT","volume":622938,"amount":52843871.1718,"timestamp":1744934332591},"volumeRatio":1.336478,"changeRateMTD":-0.140729,"dividePrice":0.95,"high":85.78,"changeRateQTD":-0.140729,"changeRateWTD":0,"week52Low":80.1,"changeRateYTD":-0.238348,"changeRate5Min":0.000354,"askSize":55,"floatMarketCap":153119719379.22,"latestPrice":84.81,"askPrice":85.77,"peRate":27.581161,"eps":3.074925,"divideRate":0.011202,"bidPrice":84.6,"market":"US","volume":14810894,"preHourTrading":{"tag":"盘前","latestPrice":84.97,"preClose":84.81,"latestTime":"06:48 EDT","volume":3675,"amount":313363.134,"timestamp":1745232502032},"changeRate60Day":-0.220568,"changeRate5Day":-0.004928,"roa":0.042506,"earningTime":"Pre-Mkt","roe":0.059046,"lyrEps":2.724383,"shares":1807788865,"amplitude":0.029238,"preClose":82.77,"low":83.36,"lyrPeRate":31.129984,"pbRate":1.504111,"impliedVol":0.5048,"week52High":118.63,"changeRate":0.024647,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":1256267143.443756,"committee":0.230769,"changeRate20Day":-0.14212,"overnightTrading":{"tag":"夜盘","latestPrice":85,"preClose":84.80999755859375,"latestTime":"20250421 04:00 EDT","volume":1619,"amount":136824,"timestamp":1745222401773},"bidSize":88,"change":2.040001,"marketValue":153318573640.65,"shortable":3,"turnoverRate":0.008203,"hourTrading":{"tag":"盘前","latestPrice":84.97,"preClose":84.81,"latestTime":"06:48 EDT","volume":3675,"amount":313363.134,"timestamp":1745232502032},"open":83.37,"impliedVolPercentile":0.9598},{"symbol":"F","shortMargin":0.3,"floatShares":3869140527,"nameCN":"Ford","postHourTrading":{"tag":"盘后","latestPrice":9.6399,"preClose":9.63,"latestTime":"19:59 EDT","volume":731972,"amount":7049252.4238,"timestamp":1744934397210},"volumeRatio":0.834098,"changeRateMTD":-0.03988,"dividePrice":0.6,"high":9.69,"changeRateQTD":-0.03988,"changeRateWTD":0,"week52Low":8.4406,"changeRateYTD":-0.027273,"changeRate5Min":-0.000519,"askSize":1522,"floatMarketCap":37259823275.01,"latestPrice":9.63,"askPrice":9.52,"peRate":6.59589,"eps":1.46,"divideRate":0.062305,"bidPrice":9.51,"market":"US","volume":129204565,"preHourTrading":{"tag":"盘前","latestPrice":9.52,"preClose":9.63,"latestTime":"06:40 EDT","volume":11883,"amount":113643.914193,"timestamp":1745232035629},"changeRate60Day":-0.03988,"changeRate5Day":0.053611,"roa":0.011638,"earningTime":"Post-Mkt","roe":0.13448,"lyrEps":1.477878,"shares":3976547472,"amplitude":0.030319,"preClose":9.4,"low":9.405,"lyrPeRate":6.516099,"pbRate":0.854113,"impliedVol":0.5667,"week52High":14.85,"changeRate":0.024468,"longInitialMargin":0.25,"earningDate":1746374400000,"amount":1241882671.608582,"committee":0.002621,"changeRate20Day":-0.037962,"overnightTrading":{"tag":"夜盘","latestPrice":9.569999694824219,"preClose":9.630000114440918,"latestTime":"20250421 04:00 EDT","volume":19608,"amount":188154,"timestamp":1745222401770},"bidSize":1530,"change":0.23,"marketValue":38294152155.36,"shortable":3,"turnoverRate":0.033394,"hourTrading":{"tag":"盘前","latestPrice":9.52,"preClose":9.63,"latestTime":"06:40 EDT","volume":11883,"amount":113643.914193,"timestamp":1745232035629},"open":9.41,"impliedVolPercentile":0.9598},{"symbol":"VSCO","shortMargin":0.3,"floatShares":67208565,"nameCN":"Victoria's Secret & Co","postHourTrading":{"tag":"盘后","latestPrice":16.09,"preClose":16,"latestTime":"19:59 EDT","volume":24108,"amount":385964.0539,"timestamp":1744934382927},"volumeRatio":0.621969,"changeRateMTD":-0.138859,"dividePrice":0,"high":16.22,"changeRateQTD":-0.138859,"changeRateWTD":0,"week52Low":13.76,"changeRateYTD":-0.613713,"changeRate5Min":-0.003115,"askSize":11,"floatMarketCap":1075337040,"latestPrice":16,"askPrice":16.27,"peRate":7.804878,"eps":2.05,"divideRate":0,"bidPrice":15.43,"market":"US","volume":2552560,"changeRate60Day":-0.585492,"changeRate5Day":-0.090392,"roa":0.04476,"roe":0.306715,"lyrEps":2.088607,"shares":78888589,"amplitude":0.056338,"preClose":15.62,"low":15.34,"lyrPeRate":7.660608,"pbRate":1.972215,"impliedVol":0.9833,"week52High":48.73,"changeRate":0.024328,"longInitialMargin":0.25,"amount":40783408.021393,"committee":-0.833333,"changeRate20Day":-0.264368,"overnightTrading":{"tag":"夜盘","latestPrice":16,"preClose":16,"latestTime":"20250421 04:00 EDT","volume":300,"amount":4800,"timestamp":1745222401762},"bidSize":1,"change":0.38,"marketValue":1262217424,"shortable":0,"turnoverRate":0.03798,"open":15.63,"impliedVolPercentile":0.9558},{"symbol":"DXJ","shortMargin":0.3,"floatShares":30500000,"nameCN":"WisdomTree Japan Hedged Equity Fund","postHourTrading":{"tag":"盘后","latestPrice":102.77,"preClose":102.77,"latestTime":"17:07 EDT","volume":104,"amount":10803.91,"timestamp":1744924030870},"volumeRatio":0.824775,"changeRateMTD":-0.067254,"dividePrice":0,"high":103.61,"changeRateQTD":-0.067254,"changeRateWTD":0,"week52Low":85.3,"changeRateYTD":-0.068184,"changeRate5Min":0.000195,"askSize":100,"floatMarketCap":3134485000,"latestPrice":102.77,"askPrice":114.52,"peRate":0,"eps":0,"divideRate":0,"bidPrice":89.25,"market":"US","volume":461361,"changeRate60Day":-0.061975,"changeRate5Day":0.048246,"roa":0,"roe":0,"lyrEps":0,"shares":30500000,"amplitude":0.012159,"preClose":100.34,"low":102.39,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1942,"week52High":117.8,"changeRate":0.024218,"longInitialMargin":0.25,"amount":47492766.459251,"committee":0,"changeRate20Day":-0.096051,"overnightTrading":{"tag":"夜盘","latestPrice":101.18000030517578,"preClose":102.7699966430664,"latestTime":"20250421 04:00 EDT","volume":14,"amount":1421,"timestamp":1745222401291},"bidSize":100,"change":2.43,"marketValue":3134485000,"shortable":3,"turnoverRate":0.015127,"open":102.48,"impliedVolPercentile":0.5823},{"symbol":"MKC","shortMargin":0.3,"floatShares":264297218,"nameCN":"McCormick","postHourTrading":{"tag":"盘后","latestPrice":75.32,"preClose":75.32,"latestTime":"16:33 EDT","volume":258604,"amount":19479780.57,"timestamp":1744922001098},"volumeRatio":1.269971,"changeRateMTD":-0.084923,"dividePrice":1.71,"high":75.705,"changeRateQTD":-0.084923,"changeRateWTD":0,"week52Low":66.8835,"changeRateYTD":-0.012067,"changeRate5Min":-0.000465,"askSize":100,"floatMarketCap":19906866459.76,"latestPrice":75.32,"askPrice":83.31,"peRate":25.972001,"eps":2.900046,"divideRate":0.022703,"bidPrice":64.02,"market":"US","volume":2652839,"preHourTrading":{"tag":"盘前","latestPrice":74.01,"preClose":75.32,"latestTime":"04:26 EDT","volume":3,"amount":220.53,"timestamp":1745223972247},"changeRate60Day":0.0284,"changeRate5Day":-0.002912,"roa":0.051648,"roe":0.146594,"lyrEps":2.936685,"shares":268187057,"amplitude":0.026856,"preClose":73.54,"low":73.73,"lyrPeRate":25.647967,"pbRate":3.724848,"impliedVol":0.289,"week52High":86.24,"changeRate":0.024204,"longInitialMargin":0.25,"amount":199115187.174965,"committee":0,"changeRate20Day":-0.066667,"overnightTrading":{"tag":"夜盘","latestPrice":75.31999969482422,"preClose":75.31999969482422,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":1.779999,"marketValue":20199849133.239998,"shortable":3,"turnoverRate":0.010037,"hourTrading":{"tag":"盘前","latestPrice":74.01,"preClose":75.32,"latestTime":"04:26 EDT","volume":3,"amount":220.53,"timestamp":1745223972247},"open":73.84,"impliedVolPercentile":0.751},{"symbol":"PSA","shortMargin":0.3,"floatShares":157362324,"nameCN":"Public Storage","postHourTrading":{"tag":"盘后","latestPrice":296.01,"preClose":296.01,"latestTime":"18:01 EDT","volume":20410,"amount":6041555.81,"timestamp":1744927280809},"volumeRatio":0.78918,"changeRateMTD":-0.010959,"dividePrice":12,"high":298.495,"changeRateQTD":-0.010959,"changeRateWTD":0,"week52Low":256.31,"changeRateYTD":-0.011455,"changeRate5Min":-0.000979,"askSize":4,"floatMarketCap":46580821527.24,"latestPrice":296.01,"askPrice":299,"peRate":27.820488,"eps":10.64,"divideRate":0.040539,"bidPrice":295.69,"market":"US","volume":741373,"preHourTrading":{"tag":"盘前","latestPrice":295.7,"preClose":296.01,"latestTime":"06:46 EDT","volume":12,"amount":3549.07032,"timestamp":1745232377429},"changeRate60Day":0.018091,"changeRate5Day":0.064516,"roa":0.06968,"earningTime":"Post-Mkt","roe":0.209271,"lyrEps":10.679636,"shares":175417465,"amplitude":0.024928,"preClose":289.03,"low":291.29,"lyrPeRate":27.717237,"pbRate":9.682853,"impliedVol":0.3286,"week52High":369.988,"changeRate":0.02415,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":219346926.277557,"committee":-0.6,"changeRate20Day":-0.001585,"overnightTrading":{"tag":"夜盘","latestPrice":296.010009765625,"preClose":296.010009765625,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":1,"change":6.980011,"marketValue":51925323814.65,"shortable":3,"turnoverRate":0.004711,"hourTrading":{"tag":"盘前","latestPrice":295.7,"preClose":296.01,"latestTime":"06:46 EDT","volume":12,"amount":3549.07032,"timestamp":1745232377429},"open":291.29,"impliedVolPercentile":0.9478},{"symbol":"WBD","shortMargin":0.3,"floatShares":2215612849,"nameCN":"Warner Bros. Discovery","postHourTrading":{"tag":"盘后","latestPrice":8.16,"preClose":8.11,"latestTime":"19:59 EDT","volume":2900585,"amount":23526375.1801,"timestamp":1744934392169},"volumeRatio":0.698612,"changeRateMTD":-0.244175,"dividePrice":0,"high":8.19,"changeRateQTD":-0.244175,"changeRateWTD":0,"week52Low":6.64,"changeRateYTD":-0.232734,"changeRate5Min":0.000617,"askSize":201,"floatMarketCap":17968620205.39,"latestPrice":8.11,"askPrice":8.13,"peRate":0,"eps":-4.62,"divideRate":0,"bidPrice":7.6,"market":"US","volume":31300748,"preHourTrading":{"tag":"盘前","latestPrice":8.02,"preClose":8.11,"latestTime":"06:49 EDT","volume":559,"amount":4502.07979,"timestamp":1745232569858},"changeRate60Day":-0.193035,"changeRate5Day":0.001235,"roa":0.003486,"earningTime":"Pre-Mkt","roe":-0.282078,"lyrEps":-4.616734,"shares":2454764337,"amplitude":0.030303,"preClose":7.92,"low":7.95,"lyrPeRate":0,"pbRate":0.584897,"impliedVol":0.718,"week52High":12.7,"changeRate":0.02399,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":252899593.700134,"committee":-0.990099,"changeRate20Day":-0.238498,"overnightTrading":{"tag":"夜盘","latestPrice":8.0600004196167,"preClose":8.109999656677246,"latestTime":"20250421 04:00 EDT","volume":2778,"amount":22340,"timestamp":1745222401751},"bidSize":1,"change":0.19,"marketValue":19908138773.07,"shortable":3,"turnoverRate":0.014127,"hourTrading":{"tag":"盘前","latestPrice":8.02,"preClose":8.11,"latestTime":"06:49 EDT","volume":559,"amount":4502.07979,"timestamp":1745232569858},"open":8.01,"impliedVolPercentile":0.8112},{"symbol":"BP","shortMargin":0.3,"floatShares":2549097474,"nameCN":"BP PLC","postHourTrading":{"tag":"盘后","latestPrice":28.39,"preClose":28.32,"latestTime":"19:56 EDT","volume":100122,"amount":2843921.0993,"timestamp":1744934173582},"volumeRatio":0.664625,"changeRateMTD":-0.161882,"dividePrice":1.8762,"high":28.735,"changeRateQTD":-0.161882,"changeRateWTD":0,"week52Low":25.2249,"changeRateYTD":-0.041949,"changeRate5Min":0.001237,"askSize":10200,"floatMarketCap":72190440463.68001,"latestPrice":28.32,"askPrice":28.2,"peRate":203.448273,"eps":0.1392,"divideRate":0.06625,"bidPrice":28.17,"market":"US","volume":8926536,"preHourTrading":{"tag":"盘前","latestPrice":28.22,"preClose":28.32,"latestTime":"06:34 EDT","volume":836,"amount":23580.7803,"timestamp":1745231662110},"changeRate60Day":-0.090267,"changeRate5Day":0.07968,"roa":0.023212,"earningTime":"Pre-Mkt","roe":0.015005,"lyrEps":0.142806,"shares":2635790467,"amplitude":0.022234,"preClose":27.66,"low":28.12,"lyrPeRate":198.310995,"pbRate":1.260373,"impliedVol":0.4325,"week52High":39.73,"changeRate":0.023861,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":254016107.811951,"committee":-0.996086,"changeRate20Day":-0.185036,"overnightTrading":{"tag":"夜盘","latestPrice":28.31999969482422,"preClose":28.31999969482422,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":20,"change":0.66,"marketValue":74645586025.44,"shortable":3,"turnoverRate":0.003502,"hourTrading":{"tag":"盘前","latestPrice":28.22,"preClose":28.32,"latestTime":"06:34 EDT","volume":836,"amount":23580.7803,"timestamp":1745231662110},"open":28.2,"impliedVolPercentile":0.9518},{"symbol":"VDE","shortMargin":0.3,"floatShares":58833163,"nameCN":"Vanguard Energy ETF","postHourTrading":{"tag":"盘后","latestPrice":113.43,"preClose":113.43,"latestTime":"19:45 EDT","volume":284,"amount":32282.328,"timestamp":1744933505165},"volumeRatio":0.668661,"changeRateMTD":-0.125511,"dividePrice":3.83,"high":115.1,"changeRateQTD":-0.125511,"changeRateWTD":0,"week52Low":103.065,"changeRateYTD":-0.064958,"changeRate5Min":0.001192,"askSize":300,"floatMarketCap":6673445679.09,"latestPrice":113.43,"askPrice":113.68,"peRate":20.511854,"eps":5.529973,"divideRate":0.033765,"bidPrice":111,"market":"US","volume":523228,"changeRate60Day":-0.124498,"changeRate5Day":0.062974,"roa":0.019366,"roe":0.050303,"lyrEps":5.529973,"shares":58833163,"amplitude":0.030418,"preClose":110.79,"low":111.73,"lyrPeRate":20.511854,"pbRate":0.662089,"impliedVol":0.3522,"week52High":137.41,"changeRate":0.023829,"longInitialMargin":0.25,"amount":59656418.928009,"committee":0,"changeRate20Day":-0.123212,"overnightTrading":{"tag":"夜盘","latestPrice":113.43000030517578,"preClose":113.43000030517578,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":300,"change":2.639999,"marketValue":6673445679.09,"shortable":3,"turnoverRate":0.008893,"open":111.73,"impliedVolPercentile":0.988},{"symbol":"SYF","shortMargin":0.3,"floatShares":386365910,"nameCN":"Synchrony","postHourTrading":{"tag":"盘后","latestPrice":47.8,"preClose":47.87,"latestTime":"17:44 EDT","volume":151301,"amount":7242417.87,"timestamp":1744926267982},"volumeRatio":0.744054,"changeRateMTD":-0.095769,"dividePrice":1,"high":48.06,"changeRateQTD":-0.095769,"changeRateWTD":0,"week52Low":39.85,"changeRateYTD":-0.263538,"changeRate5Min":0.001046,"askSize":1,"floatMarketCap":18495336111.7,"latestPrice":47.87,"askPrice":47.8,"peRate":5.59883,"eps":8.55,"divideRate":0.02089,"bidPrice":40.22,"market":"US","volume":3507333,"changeRate60Day":-0.320897,"changeRate5Day":0.026592,"roa":0.029534,"earningTime":"Pre-Mkt","roe":0.22957,"lyrEps":8.643127,"shares":388749489,"amplitude":0.036142,"preClose":46.76,"low":46.37,"lyrPeRate":5.538505,"pbRate":1.21171,"impliedVol":0.5778,"week52High":70.93,"changeRate":0.023738,"longInitialMargin":0.25,"earningDate":1745251200000,"amount":167397710.704056,"committee":0.980198,"changeRate20Day":-0.111379,"overnightTrading":{"tag":"夜盘","latestPrice":46.900001525878906,"preClose":47.869998931884766,"latestTime":"20250421 04:00 EDT","volume":3,"amount":141,"timestamp":1745222401680},"bidSize":100,"change":1.110001,"marketValue":18609438038.43,"shortable":3,"turnoverRate":0.009078,"open":46.86,"impliedVolPercentile":0.9558},{"symbol":"UPS","shortMargin":0.3,"floatShares":732897172,"nameCN":"United Parcel Service Inc","postHourTrading":{"tag":"盘后","latestPrice":96.53,"preClose":96.43,"latestTime":"19:59 EDT","volume":219857,"amount":21200949.9732,"timestamp":1744934357749},"volumeRatio":0.833541,"changeRateMTD":-0.123284,"dividePrice":6.52,"high":97.32,"changeRateQTD":-0.123284,"changeRateWTD":0,"week52Low":90.55,"changeRateYTD":-0.235289,"changeRate5Min":0.001454,"askSize":10,"floatMarketCap":70673274295.96,"latestPrice":96.43,"askPrice":96.44,"peRate":14.285926,"eps":6.75,"divideRate":0.067614,"bidPrice":96.01,"market":"US","volume":4740064,"preHourTrading":{"tag":"盘前","latestPrice":96.04,"preClose":96.43,"latestTime":"04:41 EDT","volume":69,"amount":6631.63002,"timestamp":1745224907932},"changeRate60Day":-0.272501,"changeRate5Day":-0.001346,"roa":0.071056,"earningTime":"Pre-Mkt","roe":0.339548,"lyrEps":6.762573,"shares":847531974,"amplitude":0.028238,"preClose":94.2,"low":94.66,"lyrPeRate":14.259365,"pbRate":4.888594,"impliedVol":0.4888,"week52High":153.4203,"changeRate":0.023673,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":456675432.508545,"committee":0.818182,"changeRate20Day":-0.175671,"overnightTrading":{"tag":"夜盘","latestPrice":96.16999816894531,"preClose":96.43000030517578,"latestTime":"20250421 04:00 EDT","volume":199,"amount":19350,"timestamp":1745222401759},"bidSize":100,"change":2.230003,"marketValue":81727508252.82,"shortable":3,"turnoverRate":0.006468,"hourTrading":{"tag":"盘前","latestPrice":96.04,"preClose":96.43,"latestTime":"04:41 EDT","volume":69,"amount":6631.63002,"timestamp":1745224907932},"open":94.94,"impliedVolPercentile":0.9639},{"symbol":"CHD","shortMargin":0.3,"floatShares":245429090,"nameCN":"Church & Dwight","postHourTrading":{"tag":"盘后","latestPrice":105.37,"preClose":105.37,"latestTime":"19:52 EDT","volume":157584,"amount":16604556.54,"timestamp":1744933931618},"volumeRatio":0.945297,"changeRateMTD":-0.042874,"dividePrice":1.135,"high":105.87,"changeRateQTD":-0.042874,"changeRateWTD":0,"week52Low":96.35,"changeRateYTD":0.006303,"changeRate5Min":-0.000095,"askSize":5,"floatMarketCap":25860863213.3,"latestPrice":105.37,"askPrice":105.89,"peRate":44.459918,"eps":2.37,"divideRate":0.010772,"bidPrice":101.14,"market":"US","volume":1704517,"preHourTrading":{"tag":"盘前","latestPrice":104.37,"preClose":105.37,"latestTime":"06:49 EDT","volume":117,"amount":12246.059475,"timestamp":1745232542430},"changeRate60Day":-0.012465,"changeRate5Day":0.015419,"roa":0.083384,"earningTime":"Pre-Mkt","roe":0.142474,"lyrEps":2.394844,"shares":246109929,"amplitude":0.027001,"preClose":102.96,"low":103.09,"lyrPeRate":43.998691,"pbRate":5.946754,"impliedVol":0.2874,"week52High":116.46,"changeRate":0.023407,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":179421962.594948,"committee":0.444444,"changeRate20Day":-0.024984,"overnightTrading":{"tag":"夜盘","latestPrice":105.37000274658203,"preClose":105.37000274658203,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":13,"change":2.410004,"marketValue":25932603218.73,"shortable":3,"turnoverRate":0.006945,"hourTrading":{"tag":"盘前","latestPrice":104.37,"preClose":105.37,"latestTime":"06:49 EDT","volume":117,"amount":12246.059475,"timestamp":1745232542430},"open":103.5,"impliedVolPercentile":0.9076},{"symbol":"ULTA","shortMargin":0.3,"floatShares":45130597,"nameCN":"ulta beauty","postHourTrading":{"tag":"盘后","latestPrice":357.75,"preClose":357.75,"latestTime":"19:58 EDT","volume":8634,"amount":3088842.66,"timestamp":1744934299919},"volumeRatio":0.829656,"changeRateMTD":-0.023981,"dividePrice":0,"high":359.17,"changeRateQTD":-0.023981,"changeRateWTD":0,"week52Low":309.01,"changeRateYTD":-0.177454,"changeRate5Min":-0.000573,"askSize":18,"floatMarketCap":16145471076.75,"latestPrice":357.75,"askPrice":369.29,"peRate":14.117995,"eps":25.34,"divideRate":0,"bidPrice":344.6,"market":"US","volume":741752,"preHourTrading":{"tag":"盘前","latestPrice":353.99,"preClose":357.75,"latestTime":"06:42 EDT","volume":187,"amount":65916.72956,"timestamp":1745232138378},"changeRate60Day":-0.145039,"changeRate5Day":0.007888,"roa":0.167073,"roe":0.503858,"lyrEps":25.443642,"shares":45309488,"amplitude":0.027375,"preClose":349.59,"low":349.6,"lyrPeRate":14.060488,"pbRate":6.514136,"impliedVol":0.4583,"week52High":459.9999,"changeRate":0.023342,"longInitialMargin":0.25,"amount":264728703.7146,"committee":-0.285714,"changeRate20Day":0.049459,"overnightTrading":{"tag":"夜盘","latestPrice":357.75,"preClose":357.75,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":10,"change":8.160004,"marketValue":16209469332,"shortable":3,"turnoverRate":0.016436,"hourTrading":{"tag":"盘前","latestPrice":353.99,"preClose":357.75,"latestTime":"06:42 EDT","volume":187,"amount":65916.72956,"timestamp":1745232138378},"open":352.86,"impliedVolPercentile":0.747},{"symbol":"BF.B","shortMargin":0.3,"floatShares":335030395,"nameCN":"Brown-Forman","postHourTrading":{"tag":"盘后","latestPrice":33.79,"preClose":33.79,"latestTime":"16:33 EDT","volume":155184,"amount":5243667.36,"timestamp":1744922000823},"volumeRatio":0.821605,"changeRateMTD":-0.00442,"dividePrice":0.8799,"high":33.87,"changeRateQTD":-0.00442,"changeRateWTD":0,"week52Low":30.48,"changeRateYTD":-0.110321,"changeRate5Min":0.00163,"askSize":20,"floatMarketCap":11320677047.05,"latestPrice":33.79,"askPrice":33.79,"peRate":16.165104,"eps":2.090305,"divideRate":0.02604,"bidPrice":30.1,"market":"US","volume":1796772,"preHourTrading":{"tag":"盘前","latestPrice":33.78,"preClose":33.79,"latestTime":"06:44 EDT","volume":59,"amount":1993.02,"timestamp":1745232262872},"changeRate60Day":0.023009,"changeRate5Day":0.004459,"roa":0.089603,"roe":0.279852,"lyrEps":2.149481,"shares":472669145,"amplitude":0.023925,"preClose":33.02,"low":33.08,"lyrPeRate":15.720074,"pbRate":4.177737,"impliedVol":0.4418,"week52High":49.89,"changeRate":0.023319,"longInitialMargin":0.25,"amount":60536865.199081,"committee":-0.081081,"changeRate20Day":-0.03236,"overnightTrading":{"tag":"夜盘","latestPrice":33.790000915527344,"preClose":33.790000915527344,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":17,"change":0.77,"marketValue":15971490409.55,"shortable":3,"turnoverRate":0.005363,"hourTrading":{"tag":"盘前","latestPrice":33.78,"preClose":33.79,"latestTime":"06:44 EDT","volume":59,"amount":1993.02,"timestamp":1745232262872},"open":33.28,"impliedVolPercentile":0.7952},{"symbol":"HMC","shortMargin":0.3,"floatShares":1469567372,"nameCN":"Honda","postHourTrading":{"tag":"盘后","latestPrice":29.2199,"preClose":29.12,"latestTime":"19:51 EDT","volume":14003,"amount":407594.637,"timestamp":1744933918644},"volumeRatio":1.252596,"changeRateMTD":0.073351,"dividePrice":219,"high":29.24,"changeRateQTD":0.073351,"changeRateWTD":0,"week52Low":23.41,"changeRateYTD":0.019965,"changeRate5Min":0.000859,"askSize":100,"floatMarketCap":42793801872.64,"latestPrice":29.12,"askPrice":29.3,"peRate":6.982345,"eps":4.170519,"divideRate":7.520604,"bidPrice":29.11,"market":"US","volume":1315405,"preHourTrading":{"tag":"盘前","latestPrice":29.32,"preClose":29.12,"latestTime":"04:50 EDT","volume":316,"amount":9264.11986,"timestamp":1745225420901},"changeRate60Day":0.02355,"changeRate5Day":0.094325,"roa":0.030727,"roe":0.087009,"lyrEps":4.480155,"shares":1505908573,"amplitude":0.010892,"preClose":28.46,"low":28.93,"lyrPeRate":6.499775,"pbRate":0.003356,"impliedVol":0.3809,"week52High":34.99,"changeRate":0.023191,"longInitialMargin":0.25,"amount":38322995.24003,"committee":0,"changeRate20Day":-0.034163,"overnightTrading":{"tag":"夜盘","latestPrice":29.3799991607666,"preClose":29.1200008392334,"latestTime":"20250421 04:00 EDT","volume":856,"amount":25156,"timestamp":1745222401722},"bidSize":100,"change":0.660002,"marketValue":43852057645.76,"shortable":3,"turnoverRate":0.000895,"hourTrading":{"tag":"盘前","latestPrice":29.32,"preClose":29.12,"latestTime":"04:50 EDT","volume":316,"amount":9264.11986,"timestamp":1745225420901},"open":29,"impliedVolPercentile":0.7028},{"symbol":"TNA","shortMargin":0.3,"floatShares":65600001,"nameCN":"Direxion Daily Small Cap Bull 3x Shares","postHourTrading":{"tag":"盘后","latestPrice":22.65,"preClose":22.52,"latestTime":"19:59 EDT","volume":245158,"amount":5558746.4855,"timestamp":1744934392388},"volumeRatio":0.679995,"changeRateMTD":-0.230349,"dividePrice":0,"high":22.87,"changeRateQTD":-0.230349,"changeRateWTD":0,"week52Low":18.01,"changeRateYTD":-0.462273,"changeRate5Min":-0.000732,"askSize":500,"floatMarketCap":1477312022.52,"latestPrice":22.52,"askPrice":22,"peRate":0,"eps":0,"divideRate":0,"bidPrice":21.98,"market":"US","volume":15564004,"preHourTrading":{"tag":"盘前","latestPrice":21.99,"preClose":22.52,"latestTime":"06:49 EDT","volume":19499,"amount":427407.219057,"timestamp":1745232571828},"changeRate60Day":-0.506249,"changeRate5Day":0.073915,"roa":0,"roe":0,"lyrEps":0,"shares":65600001,"amplitude":0.048155,"preClose":22.01,"low":21.8101,"lyrPeRate":0,"pbRate":0,"impliedVol":1.0189,"week52High":58,"changeRate":0.023171,"longInitialMargin":0.25,"amount":348152652.014519,"committee":-0.666667,"changeRate20Day":-0.298224,"overnightTrading":{"tag":"夜盘","latestPrice":21.920000076293945,"preClose":22.520000457763672,"latestTime":"20250421 04:00 EDT","volume":215594,"amount":4774805,"timestamp":1745222401764},"bidSize":100,"change":0.51,"marketValue":1477312022.52,"shortable":3,"turnoverRate":0.237256,"hourTrading":{"tag":"盘前","latestPrice":21.99,"preClose":22.52,"latestTime":"06:49 EDT","volume":19499,"amount":427407.219057,"timestamp":1745232571828},"open":21.99,"impliedVolPercentile":0.9598},{"symbol":"JNJ","shortMargin":0.3,"floatShares":2406153432,"nameCN":"Johnson & Johnson","postHourTrading":{"tag":"盘后","latestPrice":157.47,"preClose":157.47,"latestTime":"19:58 EDT","volume":394830,"amount":62173903.662,"timestamp":1744934337896},"volumeRatio":1.030155,"changeRateMTD":-0.05047,"dividePrice":4.96,"high":159.44,"changeRateQTD":-0.05047,"changeRateWTD":0,"week52Low":140.68,"changeRateYTD":0.088854,"changeRate5Min":0.000476,"askSize":100,"floatMarketCap":378896980937.04,"latestPrice":157.47,"askPrice":157.2,"peRate":17.525929,"eps":8.984973,"divideRate":0.031498,"bidPrice":155.6,"market":"US","volume":10981067,"preHourTrading":{"tag":"盘前","latestPrice":157.19,"preClose":157.47,"latestTime":"06:47 EDT","volume":287,"amount":45089.72909,"timestamp":1745232463516},"changeRate60Day":0.083982,"changeRate5Day":0.059049,"roa":0.08126,"roe":0.200564,"lyrEps":5.84306,"shares":2409847729,"amplitude":0.034306,"preClose":153.91,"low":154.16,"lyrPeRate":26.94992,"pbRate":5.308137,"impliedVol":0.243,"week52High":169.99,"changeRate":0.02313,"longInitialMargin":0.25,"amount":1730450679.1315,"committee":-0.960784,"changeRate20Day":-0.034045,"overnightTrading":{"tag":"夜盘","latestPrice":156.63999938964844,"preClose":157.47000122070312,"latestTime":"20250421 04:00 EDT","volume":406,"amount":63909,"timestamp":1745222401751},"bidSize":2,"change":3.559998,"marketValue":379478721885.63,"shortable":3,"turnoverRate":0.004564,"hourTrading":{"tag":"盘前","latestPrice":157.19,"preClose":157.47,"latestTime":"06:47 EDT","volume":287,"amount":45089.72909,"timestamp":1745232463516},"open":154.16,"impliedVolPercentile":0.9357},{"symbol":"CROX","shortMargin":0.3,"floatShares":53966049,"nameCN":"Crocs","postHourTrading":{"tag":"盘后","latestPrice":90.8,"preClose":90.72,"latestTime":"19:57 EDT","volume":13354,"amount":1211392.3,"timestamp":1744934231022},"volumeRatio":0.808537,"changeRateMTD":-0.145763,"dividePrice":0,"high":91.12,"changeRateQTD":-0.145763,"changeRateWTD":0,"week52Low":86.11,"changeRateYTD":-0.171734,"changeRate5Min":0.003207,"askSize":30,"floatMarketCap":4895799965.28,"latestPrice":90.72,"askPrice":90.29,"peRate":5.712846,"eps":15.88,"divideRate":0,"bidPrice":89.5,"market":"US","volume":1385542,"preHourTrading":{"tag":"盘前","latestPrice":90.03,"preClose":90.72,"latestTime":"06:46 EDT","volume":47,"amount":4230.36989,"timestamp":1745232397061},"changeRate60Day":-0.116134,"changeRate5Day":-0.050052,"roa":0.138403,"earningTime":"Pre-Mkt","roe":0.577611,"lyrEps":15.999578,"shares":56056159,"amplitude":0.032367,"preClose":88.67,"low":88.25,"lyrPeRate":5.67015,"pbRate":2.770238,"impliedVol":0.7536,"week52High":165.32,"changeRate":0.023119,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":124647796.807053,"committee":-0.875,"changeRate20Day":-0.139932,"overnightTrading":{"tag":"夜盘","latestPrice":90.69999694824219,"preClose":90.72000122070312,"latestTime":"20250421 04:00 EDT","volume":137,"amount":12442,"timestamp":1745222401727},"bidSize":2,"change":2.050003,"marketValue":5085414744.48,"shortable":3,"turnoverRate":0.025674,"hourTrading":{"tag":"盘前","latestPrice":90.03,"preClose":90.72,"latestTime":"06:46 EDT","volume":47,"amount":4230.36989,"timestamp":1745232397061},"open":89,"impliedVolPercentile":0.9598},{"symbol":"CCI","shortMargin":0.3,"floatShares":434344018,"nameCN":"Crown Castle","postHourTrading":{"tag":"盘后","latestPrice":103.59,"preClose":103.59,"latestTime":"18:43 EDT","volume":46371,"amount":4803601.7538,"timestamp":1744929799483},"volumeRatio":0.576459,"changeRateMTD":-0.00614,"dividePrice":6.26,"high":104.32,"changeRateQTD":-0.00614,"changeRateWTD":0,"week52Low":84.2,"changeRateYTD":0.141362,"changeRate5Min":0.000773,"askSize":205,"floatMarketCap":44993696824.62,"latestPrice":103.59,"askPrice":108,"peRate":0,"eps":-8.993087,"divideRate":0.060431,"bidPrice":98.44,"market":"US","volume":1860193,"preHourTrading":{"tag":"盘前","latestPrice":102.93,"preClose":103.59,"latestTime":"05:37 EDT","volume":138,"amount":14235.34998,"timestamp":1745228279851},"changeRate60Day":0.171435,"changeRate5Day":0.088588,"roa":0.03994,"earningTime":"Post-Mkt","roe":-1.249359,"lyrEps":-8.993087,"shares":435433779,"amplitude":0.02884,"preClose":101.25,"low":101.4,"lyrPeRate":0,"pbRate":-339.147257,"impliedVol":0.3081,"week52High":120.92,"changeRate":0.023111,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":192280662.065926,"committee":-0.906977,"changeRate20Day":-0.009561,"overnightTrading":{"tag":"夜盘","latestPrice":103,"preClose":103.58999633789062,"latestTime":"20250421 04:00 EDT","volume":3,"amount":310,"timestamp":1745222401770},"bidSize":10,"change":2.339996,"marketValue":45106585166.61,"shortable":3,"turnoverRate":0.004283,"hourTrading":{"tag":"盘前","latestPrice":102.93,"preClose":103.59,"latestTime":"05:37 EDT","volume":138,"amount":14235.34998,"timestamp":1745228279851},"open":101.4,"impliedVolPercentile":0.8474},{"symbol":"VTRS","shortMargin":0.3,"floatShares":1185509593,"nameCN":"Viatris Inc.","postHourTrading":{"tag":"盘后","latestPrice":7.5663,"preClose":7.56,"latestTime":"19:50 EDT","volume":249152,"amount":1883607.805,"timestamp":1744933832700},"volumeRatio":0.737365,"changeRateMTD":-0.132032,"dividePrice":0.48,"high":7.62,"changeRateQTD":-0.132032,"changeRateWTD":0,"week52Low":6.85,"changeRateYTD":-0.392771,"changeRate5Min":-0.000661,"askSize":100,"floatMarketCap":8962452523.08,"latestPrice":7.56,"askPrice":7.6,"peRate":0,"eps":-0.531467,"divideRate":0.063492,"bidPrice":7.12,"market":"US","volume":10716958,"preHourTrading":{"tag":"盘前","latestPrice":7.56,"preClose":7.56,"latestTime":"06:10 EDT","volume":4,"amount":30.24,"timestamp":1745230207589},"changeRate60Day":-0.321364,"changeRate5Day":0.041322,"roa":0.024873,"earningTime":"Pre-Mkt","roe":-0.032437,"lyrEps":-0.531467,"shares":1193688749,"amplitude":0.031123,"preClose":7.39,"low":7.39,"lyrPeRate":0,"pbRate":0.484252,"impliedVol":0.657,"week52High":13.55,"changeRate":0.023004,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":80831424.350655,"committee":-0.980198,"changeRate20Day":-0.199153,"overnightTrading":{"tag":"夜盘","latestPrice":7.559999942779541,"preClose":7.559999942779541,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":1,"change":0.17,"marketValue":9024286942.439999,"shortable":3,"turnoverRate":0.00904,"hourTrading":{"tag":"盘前","latestPrice":7.56,"preClose":7.56,"latestTime":"06:10 EDT","volume":4,"amount":30.24,"timestamp":1745230207589},"open":7.42,"impliedVolPercentile":0.988}]}}}