US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

1,793.10

-12.9130-0.71%

Number of Gainers:188

Number of Losers:827

Number of Flat:18

PE:- -

High:1,806.22

Open:1,806.14

Low:1,792.10

Close:1,806.19

Volume:1.31B

Turnover:160.38B

Market Cap:83.96T

Float Cap:78.44T

Loading ...

Constituent

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

Alibaba US BABA	136.87	+0.22%	+0.3000	5.32M	733.68M	326.59B
Twilio US TWLO	127.14	+0.20%	+0.2600	112.59K	14.40M	19.28B
AppLovin Corporation US APP	460.025	+0.20%	+0.9350	819.58K	381.20M	155.47B
United Airlines US UAL	93.375	+0.20%	+0.1850	1.37M	127.63M	30.25B
Synchrony US SYF	65.275	+0.19%	+0.1250	395.70K	25.93M	22.68B
Ares Capital US ARCC	18.475	+0.19%	+0.0350	1.25M	23.09M	13.23B
Analog Devices US ADI	314.255	+0.19%	+0.5950	514.70K	161.72M	153.88B
KeyCorp US KEY	19.135	+0.18%	+0.0350	3.02M	57.81M	20.86B
Micron Technology US MU	462.4801	+0.17%	+0.7901	15.31M	7.10B	520.53B
Celanese US CE	60.28	+0.17%	+0.1000	411.13K	24.86M	6.75B
Huntington Bancshares US HBAN	15.26	+0.16%	+0.0250	2.66M	40.66M	30.96B
Live Nation Entertainment US LYV	156.07	+0.16%	+0.2500	231.58K	36.26M	36.64B
Cboe Global Markets, Inc US CBOE	293.35	+0.16%	+0.4600	79.71K	23.43M	30.70B
First Trust NASDAQ Cybersecurity ETF US CIBR	65.07	+0.15%	+0.1000	201.11K	13.12M	9.73B
Vornado US VNO	26.08	+0.15%	+0.0400	284.68K	7.41M	4.97B
Axcelis US ACLS	85.28	+0.15%	+0.1300	84.88K	7.29M	2.62B
Synopsys US SNPS	429.94	+0.15%	+0.6500	255.48K	110.25M	82.26B
Deere US DE	575.095	+0.15%	+0.8350	119.96K	68.97M	155.53B
Hologic US HOLX	75.1451	+0.13%	+0.0951	761.10K	57.18M	16.71B
Freshworks US FRSH	8.02	+0.12%	+0.0100	589.10K	4.70M	2.28B

1 ...6 7 8 9 10 ...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=8"},"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":1793.2722,"timestamp":1773844829484,"preClose":1806.1852,"halted":0,"volume":1306177807,"delay":0,"changeRate":-0.007149,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-12.912964,"latestTime":"03-18 10:40:29 EDT","open":1806.1392,"high":1806.2174,"low":1792.1033,"amount":160380497622.12256,"amplitude":0.007814,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1773864000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.902033,"peRate":27.327296,"turnoverRate":0.002249,"increases":187,"decrements":827,"flats":9,"marketCap":83958081978656.5,"floatMarketCap":78441917756416.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1806.2174,"amplitude":0.007814,"preClose":1806.1852,"low":1792.1033,"pbRate":"4.902033","latestPrice":1793.102,"volume":1306996996,"delay":0,"open":1806.1392,"prevYearClose":1827.5802,"prevWeekClose":1780.9408,"prevMonthClose":1854.44,"prevQuarterClose":1827.5802,"fiveDayClose":1820.4861,"twentyDayClose":1849.8829,"sixtyDayClose":1804.9108,"secType":"PLATE","market":"US","turnoverRate":0.00225,"peRate":27.327296,"marketCap":83957391499200.5,"floatMarketCap":78441027889184.5,"timestamp":1773844832249,"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":188,"down":827,"flat":18},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:7,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"BABA","nameCN":"Alibaba","changeRate":0.002197,"change":0.3,"latestPrice":136.87,"close":136.87,"volume":5320139,"market":"US","high":139.16,"low":136.61,"preClose":136.57,"open":138.35,"turnoverRate":0.002359,"peRate":18.63188,"amplitude":0.018672,"marketValue":326588198548.55,"askSize":110,"bidSize":26,"askPrice":136.92,"bidPrice":136.82,"week52High":192.67,"week52Low":95.73,"changeRate5Day":0.004256,"changeRate20Day":-0.121333,"changeRate60Day":-0.070934,"changeRateWTD":0.012277,"changeRateMTD":-0.050239,"changeRateQTD":-0.066244,"changeRateYTD":-0.066244,"amount":733680500.147629,"eps":7.346011,"lyrEps":7.38502,"lyrPeRate":18.533464,"pbRate":0.31631,"volumeRatio":3.590677,"committee":-0.349693,"roa":0.040332,"roe":0.111907,"changeRate5Min":-0.000037,"earningDate":1773849600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.007672,"floatMarketCap":308641850136.87,"shortable":3,"shares":2386119665,"floatShares":2255000001,"preHourTrading":{"tag":"盘前","latestPrice":138.24,"preClose":136.57,"latestTime":"09:29 EDT","volume":557762,"amount":78213107.91254,"timestamp":1773840599085,"change":1.670000000000016,"changeRate":0.012228161382441356},"postHourTrading":{"tag":"盘后","latestPrice":137.05,"preClose":136.57,"latestTime":"19:59 EDT","volume":234424,"amount":32038597.0593,"timestamp":1773791989134,"change":0.4800000000000182,"changeRate":0.0035146811159113877},"overnightTrading":{"tag":"夜盘","latestPrice":140.8699951171875,"preClose":136.57000732421875,"latestTime":"20260318 04:00 EDT","volume":689997,"amount":96420979,"timestamp":1773820801550,"change":4.29998779296875,"changeRate":0.03148559392517663},"impliedVol":0.4571,"impliedVolPercentile":0.4343},{"symbol":"TWLO","nameCN":"Twilio","changeRate":0.002049,"change":0.26,"latestPrice":127.14,"close":127.14,"volume":112585,"market":"US","high":129.32,"low":125.15,"preClose":126.88,"open":125.15,"turnoverRate":0.000766,"peRate":605.431469,"amplitude":0.032866,"marketValue":19276053680.52,"askSize":204,"bidSize":110,"askPrice":127.2,"bidPrice":126.98,"week52High":145.9,"week52Low":77.512,"changeRate5Day":0.003631,"changeRate20Day":0.14934,"changeRate60Day":-0.084665,"changeRateWTD":0.021205,"changeRateMTD":0.051091,"changeRateQTD":-0.106159,"changeRateYTD":-0.106159,"amount":14403192.349319,"eps":0.209999,"lyrEps":0.209999,"lyrPeRate":605.431454,"pbRate":2.464481,"volumeRatio":0.485231,"committee":-0.320988,"roa":0.01115,"roe":0.004289,"changeRate5Min":-0.0011,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":18678387992.94,"shortable":3,"shares":151612818,"floatShares":146911971,"preHourTrading":{"tag":"盘前","latestPrice":126.8,"preClose":126.88,"latestTime":"09:06 EDT","volume":339,"amount":42789.84108,"timestamp":1773839168917,"change":-0.0799999999999983,"changeRate":-0.0006305170239596335},"postHourTrading":{"tag":"盘后","latestPrice":126.81,"preClose":126.88,"latestTime":"19:20 EDT","volume":90122,"amount":11435084.1339,"timestamp":1773789639315,"change":-0.06999999999999318,"changeRate":-0.0005517023959646373},"overnightTrading":{"tag":"夜盘","latestPrice":126.87999725341797,"preClose":126.87999725341797,"latestTime":"20260318 04:00 EDT","volume":0,"amount":0,"timestamp":1773820800000,"change":0,"changeRate":0},"impliedVol":0.4995,"impliedVolPercentile":0.4582},{"symbol":"APP","nameCN":"AppLovin Corporation","changeRate":0.002037,"change":0.935,"latestPrice":460.025,"close":460.025,"volume":819575,"market":"US","high":471.7207,"low":452.12,"preClose":459.09,"open":453.5,"turnoverRate":0.003533,"peRate":47.185914,"amplitude":0.042695,"marketValue":155467748875,"askSize":301,"bidSize":26,"askPrice":460.26,"bidPrice":459.79,"week52High":745.61,"week52Low":200.5,"changeRate5Day":-0.003088,"changeRate20Day":0.137578,"changeRate60Day":-0.337493,"changeRateWTD":0.002954,"changeRateMTD":0.058088,"changeRateQTD":-0.317288,"changeRateYTD":-0.317288,"amount":381196618.121338,"eps":9.749202,"lyrEps":9.749202,"lyrPeRate":47.185913,"pbRate":72.829841,"volumeRatio":0.985587,"committee":-0.840979,"roa":0.395303,"roe":2.12945,"changeRate5Min":-0.004426,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":106714441062.7,"shortable":3,"shares":337955000,"floatShares":231975308,"preHourTrading":{"tag":"盘前","latestPrice":454.35,"preClose":459.09,"latestTime":"09:29 EDT","volume":16368,"amount":7533943.89792,"timestamp":1773840599999,"change":-4.739999999999952,"changeRate":-0.010324772920342314},"postHourTrading":{"tag":"盘后","latestPrice":457.8538,"preClose":459.09,"latestTime":"19:59 EDT","volume":127634,"amount":58574734.0558,"timestamp":1773791980574,"change":-1.2361999999999966,"changeRate":-0.002692718203402376},"overnightTrading":{"tag":"夜盘","latestPrice":464.9599914550781,"preClose":459.0899963378906,"latestTime":"20260318 04:00 EDT","volume":4482,"amount":2075941,"timestamp":1773820801544,"change":5.8699951171875,"changeRate":0.012786153399141327},"impliedVol":0.7054,"impliedVolPercentile":0.3745},{"symbol":"UAL","nameCN":"United Airlines","changeRate":0.001985,"change":0.185,"latestPrice":93.375,"close":93.375,"volume":1365477,"market":"US","high":94.62,"low":91.53,"preClose":93.19,"open":92,"turnoverRate":0.004254,"peRate":9.154412,"amplitude":0.033158,"marketValue":30253500000,"askSize":145,"bidSize":100,"askPrice":93.41,"bidPrice":93.34,"week52High":119.21,"week52Low":52,"changeRate5Day":0.02972,"changeRate20Day":-0.201445,"changeRate60Day":-0.172574,"changeRateWTD":0.078233,"changeRateMTD":-0.12159,"changeRateQTD":-0.164953,"changeRateYTD":-0.164953,"amount":127627167.689232,"eps":10.2,"lyrEps":10.207001,"lyrPeRate":9.148133,"pbRate":1.979682,"volumeRatio":0.909174,"committee":-0.183673,"roa":0.042308,"roe":0.239868,"changeRate5Min":-0.003681,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":29974673752.875,"shortable":3,"shares":324000000,"floatShares":321013909,"preHourTrading":{"tag":"盘前","latestPrice":92.05,"preClose":93.19,"latestTime":"09:29 EDT","volume":68623,"amount":6389517.72412,"timestamp":1773840599999,"change":-1.1400000000000006,"changeRate":-0.012233072218049153},"postHourTrading":{"tag":"盘后","latestPrice":92.91,"preClose":93.19,"latestTime":"19:59 EDT","volume":243722,"amount":22710394.5401,"timestamp":1773791959078,"change":-0.28000000000000114,"changeRate":-0.0030046142289945395},"overnightTrading":{"tag":"夜盘","latestPrice":94.30999755859375,"preClose":93.19000244140625,"latestTime":"20260318 04:00 EDT","volume":3945,"amount":370999,"timestamp":1773820801550,"change":1.1199951171875,"changeRate":0.012018404204804087},"impliedVol":0.656,"impliedVolPercentile":0.8845},{"symbol":"SYF","nameCN":"Synchrony","changeRate":0.001919,"change":0.125,"latestPrice":65.275,"close":65.275,"volume":395698,"market":"US","high":66.075,"low":64.875,"preClose":65.15,"open":64.875,"turnoverRate":0.001147,"peRate":7.033944,"amplitude":0.018419,"marketValue":22676535000,"askSize":10,"bidSize":110,"askPrice":65.3,"bidPrice":65.25,"week52High":88.77,"week52Low":40.545,"changeRate5Day":0.000997,"changeRate20Day":-0.103981,"changeRate60Day":-0.219945,"changeRateWTD":0.02344,"changeRateMTD":-0.055491,"changeRateQTD":-0.217608,"changeRateYTD":-0.217608,"amount":25931369.485901,"eps":9.28,"lyrEps":9.28,"lyrPeRate":7.033944,"pbRate":1.458861,"volumeRatio":0.59954,"committee":0.437908,"roa":0.029778,"roe":0.213039,"changeRate5Min":-0.000842,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.018384,"floatMarketCap":22519875000.000004,"shortable":3,"shares":347400000,"floatShares":345000000,"preHourTrading":{"tag":"盘前","latestPrice":64.51,"preClose":65.15,"latestTime":"09:04 EDT","volume":643,"amount":42050.763538,"timestamp":1773839064453,"change":-0.6400000000000006,"changeRate":-0.009823484267075987},"postHourTrading":{"tag":"盘后","latestPrice":65.15,"preClose":65.15,"latestTime":"19:58 EDT","volume":182653,"amount":11899837.1,"timestamp":1773791924359,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":65.69000244140625,"preClose":65.1500015258789,"latestTime":"20260318 04:00 EDT","volume":36,"amount":2364,"timestamp":1773820801188,"change":0.5400009155273438,"changeRate":0.008288578708825423},"impliedVol":0.4119,"impliedVolPercentile":0.741},{"symbol":"ARCC","nameCN":"Ares Capital","changeRate":0.001898,"change":0.035,"latestPrice":18.475,"close":18.475,"volume":1250540,"market":"US","high":18.58,"low":18.35,"preClose":18.44,"open":18.35,"turnoverRate":0.001836,"peRate":9.932796,"amplitude":0.012473,"marketValue":13228100000,"askSize":1380,"bidSize":172,"askPrice":18.48,"bidPrice":18.47,"week52High":23.415,"week52Low":17.59,"changeRate5Day":-0.000811,"changeRate20Day":-0.048171,"changeRate60Day":-0.082671,"changeRateWTD":0.034434,"changeRateMTD":-0.007787,"changeRateQTD":-0.086752,"changeRateYTD":-0.086752,"amount":23094651.231079,"eps":1.86,"lyrEps":1.858369,"lyrPeRate":9.941513,"pbRate":0.923879,"volumeRatio":0.74935,"committee":-0.778351,"roa":0.047298,"roe":0.093882,"changeRate5Min":0.001355,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.9196,"divideRate":0.103903,"floatMarketCap":12581475000.000002,"shortable":3,"shares":716000000,"floatShares":681000000,"preHourTrading":{"tag":"盘前","latestPrice":18.43,"preClose":18.44,"latestTime":"09:28 EDT","volume":33022,"amount":609079.331366,"timestamp":1773840509416,"change":-0.010000000000001563,"changeRate":-0.0005422993492408656},"postHourTrading":{"tag":"盘后","latestPrice":18.4,"preClose":18.44,"latestTime":"19:56 EDT","volume":58566,"amount":1079934.0079,"timestamp":1773791799181,"change":-0.0400000000000027,"changeRate":-0.00216919739696327},"overnightTrading":{"tag":"夜盘","latestPrice":18.440000534057617,"preClose":18.440000534057617,"latestTime":"20260318 04:00 EDT","volume":5134,"amount":94646,"timestamp":1773820801518,"change":0,"changeRate":0},"impliedVol":0.3322,"impliedVolPercentile":0.8765},{"symbol":"ADI","nameCN":"Analog Devices","changeRate":0.001897,"change":0.595,"latestPrice":314.255,"close":314.255,"volume":514701,"market":"US","high":316,"low":312.62,"preClose":313.66,"open":313.33,"turnoverRate":0.001051,"peRate":57.46081,"amplitude":0.010776,"marketValue":153876248252.735,"askSize":5,"bidSize":32,"askPrice":314.47,"bidPrice":314.15,"week52High":363.2,"week52Low":158.65,"changeRate5Day":-0.015554,"changeRate20Day":-0.092719,"changeRate60Day":0.143078,"changeRateWTD":0.026742,"changeRateMTD":-0.11674,"changeRateQTD":0.158757,"changeRateYTD":0.158757,"amount":161721887.820007,"eps":5.469032,"lyrEps":4.56,"lyrPeRate":68.91557,"pbRate":4.554268,"volumeRatio":0.875234,"committee":0.72973,"roa":0.045401,"roe":0.078621,"changeRate5Min":0.000143,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.07,"divideRate":0.012951,"floatMarketCap":153876248252.735,"shortable":3,"shares":489654097,"floatShares":489654097,"preHourTrading":{"tag":"盘前","latestPrice":313.66,"preClose":313.66,"latestTime":"09:29 EDT","volume":1297,"amount":407818.4337,"timestamp":1773840599999,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":313.25,"preClose":313.66,"latestTime":"19:47 EDT","volume":88006,"amount":27604053.8164,"timestamp":1773791256550,"change":-0.410000000000025,"changeRate":-0.0013071478671173404},"overnightTrading":{"tag":"夜盘","latestPrice":316.05999755859375,"preClose":313.6600036621094,"latestTime":"20260318 04:00 EDT","volume":236,"amount":74438,"timestamp":1773820801318,"change":2.399993896484375,"changeRate":0.007651577722576868},"impliedVol":0.383,"impliedVolPercentile":0.6972},{"symbol":"KEY","nameCN":"KeyCorp","changeRate":0.001832,"change":0.035,"latestPrice":19.135,"close":19.135,"volume":3018847,"market":"US","high":19.335,"low":19.025,"preClose":19.1,"open":19.07,"turnoverRate":0.002782,"peRate":12.588816,"amplitude":0.01623,"marketValue":20857150000,"askSize":412,"bidSize":403,"askPrice":19.14,"bidPrice":19.13,"week52High":23.345,"week52Low":12.725,"changeRate5Day":-0.026209,"changeRate20Day":-0.127849,"changeRate60Day":-0.086199,"changeRateWTD":0.012434,"changeRateMTD":-0.077387,"changeRateQTD":-0.072917,"changeRateYTD":-0.072917,"amount":57805057.260817,"eps":1.52,"lyrEps":1.520902,"lyrPeRate":12.58135,"pbRate":1.166442,"volumeRatio":0.879838,"committee":-0.205911,"roa":0.009839,"roe":0.09482,"changeRate5Min":0,"earningDate":1776268800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.82,"divideRate":0.042853,"floatMarketCap":20761475000,"shortable":3,"shares":1090000000,"floatShares":1085000000,"preHourTrading":{"tag":"盘前","latestPrice":19.08,"preClose":19.1,"latestTime":"09:26 EDT","volume":5674,"amount":108525.843358,"timestamp":1773840397811,"change":-0.020000000000003126,"changeRate":-0.0010471204188483311},"postHourTrading":{"tag":"盘后","latestPrice":19.1927,"preClose":19.1,"latestTime":"19:39 EDT","volume":232170,"amount":4434458.8316,"timestamp":1773790786285,"change":0.09269999999999712,"changeRate":0.004853403141361105},"overnightTrading":{"tag":"夜盘","latestPrice":19.299999237060547,"preClose":19.100000381469727,"latestTime":"20260318 04:00 EDT","volume":6,"amount":116,"timestamp":1773820801537,"change":0.1999988555908203,"changeRate":0.010471144062638526},"impliedVol":0.4343,"impliedVolPercentile":0.9163},{"symbol":"MU","nameCN":"Micron Technology","changeRate":0.001711,"change":0.7901,"latestPrice":462.4801,"close":462.4801,"volume":15313631,"market":"US","high":467.98,"low":458.3,"preClose":461.69,"open":464.76,"turnoverRate":0.013735,"peRate":43.87802,"amplitude":0.020966,"marketValue":520525635578.2061,"askSize":15,"bidSize":6,"askPrice":462.33,"bidPrice":462.24,"week52High":467.98,"week52Low":61.54,"changeRate5Day":0.104588,"changeRate20Day":0.098658,"changeRate60Day":0.860713,"changeRateWTD":0.085303,"changeRateMTD":0.121517,"changeRateQTD":0.620406,"changeRateYTD":0.620406,"amount":7100825731.274628,"eps":10.540132,"lyrEps":7.59,"lyrPeRate":60.932819,"pbRate":8.851574,"volumeRatio":2.246013,"committee":0.205882,"roa":0.10934,"roe":0.225542,"changeRate5Min":-0.001446,"earningDate":1773763200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.46,"divideRate":0.000995,"floatMarketCap":515631413096.1103,"shortable":3,"shares":1125509261,"floatShares":1114926703,"preHourTrading":{"tag":"盘前","latestPrice":464.77,"preClose":461.69,"latestTime":"09:29 EDT","volume":1764899,"amount":824493781.93598,"timestamp":1773840599999,"change":3.079999999999984,"changeRate":0.0066711429747232645},"postHourTrading":{"tag":"盘后","latestPrice":464.599,"preClose":461.69,"latestTime":"19:59 EDT","volume":1853840,"amount":857355746.194493,"timestamp":1773791999715,"change":2.908999999999992,"changeRate":0.006300764582295462},"overnightTrading":{"tag":"夜盘","latestPrice":476,"preClose":461.69000244140625,"latestTime":"20260318 04:00 EDT","volume":724224,"amount":341912611,"timestamp":1773820801551,"change":14.30999755859375,"changeRate":0.03099481791445084},"impliedVol":0.7473,"impliedVolPercentile":0.753},{"symbol":"CE","nameCN":"Celanese","changeRate":0.001662,"change":0.1,"latestPrice":60.28,"close":60.28,"volume":411125,"market":"US","high":61.92,"low":59.2401,"preClose":60.18,"open":60.7114,"turnoverRate":0.003776,"peRate":0,"amplitude":0.044531,"marketValue":6746706384,"askSize":200,"bidSize":10,"askPrice":60.36,"bidPrice":60.17,"week52High":63.55,"week52Low":35.13,"changeRate5Day":0.16057,"changeRate20Day":0.098797,"changeRate60Day":0.404801,"changeRateWTD":0.04399,"changeRateMTD":0.207048,"changeRateQTD":0.425733,"changeRateYTD":0.425733,"amount":24856850.802898,"eps":-10.639269,"lyrEps":-10.639269,"lyrPeRate":0,"pbRate":1.666265,"volumeRatio":0.651353,"committee":-0.614035,"roa":0.023297,"roe":-0.225211,"changeRate5Min":0.003329,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.12,"divideRate":0.001991,"floatMarketCap":6563095372.68,"shortable":3,"shares":111922800,"floatShares":108876831,"preHourTrading":{"tag":"盘前","latestPrice":60.6,"preClose":60.18,"latestTime":"09:29 EDT","volume":3136,"amount":188667.62432,"timestamp":1773840571770,"change":0.4200000000000017,"changeRate":0.006979062811565333},"postHourTrading":{"tag":"盘后","latestPrice":60.18,"preClose":60.18,"latestTime":"19:54 EDT","volume":43825,"amount":2637362.99,"timestamp":1773791655698,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":60.560001373291016,"preClose":60.18000030517578,"latestTime":"20260318 04:00 EDT","volume":96,"amount":5775,"timestamp":1773820801490,"change":0.3800010681152344,"changeRate":0.006314407879498671},"impliedVol":0.6972,"impliedVolPercentile":0.6335},{"symbol":"HBAN","nameCN":"Huntington Bancshares","changeRate":0.001641,"change":0.025,"latestPrice":15.26,"close":15.26,"volume":2663876,"market":"US","high":15.4,"low":15.17,"preClose":15.235,"open":15.17,"turnoverRate":0.001319,"peRate":10.978417,"amplitude":0.015097,"marketValue":30962540000,"askSize":6466,"bidSize":5713,"askPrice":15.27,"bidPrice":15.26,"week52High":19.455,"week52Low":11.915,"changeRate5Day":-0.024297,"changeRate20Day":-0.14701,"changeRate60Day":-0.132462,"changeRateWTD":0.003287,"changeRateMTD":-0.091667,"changeRateQTD":-0.120461,"changeRateYTD":-0.120461,"amount":40660127.785408,"eps":1.39,"lyrEps":1.39,"lyrPeRate":10.978417,"pbRate":1.432721,"volumeRatio":0.366974,"committee":-0.393685,"roa":0.010383,"roe":0.100948,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.62,"divideRate":0.040629,"floatMarketCap":30809940000,"shortable":3,"shares":2029000000,"floatShares":2019000000,"preHourTrading":{"tag":"盘前","latestPrice":15.21,"preClose":15.235,"latestTime":"09:26 EDT","volume":5258,"amount":80117.607724,"timestamp":1773840406276,"change":-0.02499999999999858,"changeRate":-0.0016409583196585874},"postHourTrading":{"tag":"盘后","latestPrice":15.4009,"preClose":15.39,"latestTime":"19:58 EDT","volume":1835500,"amount":28248362.0329,"timestamp":1773791931665,"change":0.010899999999999466,"changeRate":0.000708252111760849},"overnightTrading":{"tag":"夜盘","latestPrice":15.34000015258789,"preClose":15.390000343322754,"latestTime":"20260318 04:00 EDT","volume":6963,"amount":106587,"timestamp":1773820801425,"change":-0.05000019073486328,"changeRate":-0.003248875218937654},"impliedVol":0.3944,"impliedVolPercentile":0.8964},{"symbol":"LYV","nameCN":"Live Nation Entertainment","changeRate":0.001604,"change":0.25,"latestPrice":156.07,"close":156.07,"volume":231577,"market":"US","high":157.4,"low":153.73,"preClose":155.82,"open":154.47,"turnoverRate":0.001486,"peRate":0,"amplitude":0.023553,"marketValue":36636066107.15,"askSize":37,"bidSize":7,"askPrice":156.23,"bidPrice":155.98,"week52High":175.25,"week52Low":113.2,"changeRate5Day":-0.058855,"changeRate20Day":0.001862,"changeRate60Day":0.123776,"changeRateWTD":0.013639,"changeRateMTD":-0.037437,"changeRateQTD":0.095228,"changeRateYTD":0.095228,"amount":36258256.403458,"eps":-0.24,"lyrEps":-0.24,"lyrPeRate":0,"pbRate":135.184944,"volumeRatio":0.466623,"committee":-0.740741,"roa":0.038898,"roe":0.36701,"changeRate5Min":-0.0012,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":24328608775.11,"shortable":3,"shares":234741245,"floatShares":155882673,"preHourTrading":{"tag":"盘前","latestPrice":155.82,"preClose":155.82,"latestTime":"09:25 EDT","volume":127,"amount":19788.14051,"timestamp":1773840357268,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":155.82,"preClose":155.82,"latestTime":"19:48 EDT","volume":47737,"amount":7438348.21,"timestamp":1773791315350,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":155.82000732421875,"preClose":155.82000732421875,"latestTime":"20260318 04:00 EDT","volume":0,"amount":0,"timestamp":1773820800000,"change":0,"changeRate":0},"impliedVol":0.4188,"impliedVolPercentile":0.8127},{"symbol":"CBOE","nameCN":"Cboe Global Markets, Inc","changeRate":0.001571,"change":0.46,"latestPrice":293.35,"close":293.35,"volume":79708,"market":"US","high":296.43,"low":292.21,"preClose":292.89,"open":296.43,"turnoverRate":0.000766,"peRate":28.152591,"amplitude":0.014408,"marketValue":30697468181.9,"askSize":2,"bidSize":100,"askPrice":293.48,"bidPrice":293,"week52High":305.68,"week52Low":200.88,"changeRate5Day":0.032923,"changeRate20Day":0.027892,"changeRate60Day":0.179676,"changeRateWTD":0.011901,"changeRateMTD":-0.021253,"changeRateQTD":0.168725,"changeRateYTD":0.168725,"amount":23426195.308472,"eps":10.42,"lyrEps":10.42,"lyrPeRate":28.152591,"pbRate":5.974246,"volumeRatio":0.440029,"committee":0.960784,"roa":0.111227,"roe":0.233597,"changeRate5Min":-0.000647,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.79,"divideRate":0.009511,"floatMarketCap":30508835918.100002,"shortable":3,"shares":104644514,"floatShares":104001486,"preHourTrading":{"tag":"盘前","latestPrice":291.6,"preClose":292.89,"latestTime":"08:54 EDT","volume":11,"amount":3208.8903,"timestamp":1773838483567,"change":-1.2899999999999636,"changeRate":-0.004404383898391763},"postHourTrading":{"tag":"盘后","latestPrice":292.89,"preClose":292.89,"latestTime":"19:27 EDT","volume":5073,"amount":1485826.96,"timestamp":1773790032811,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":292.8900146484375,"preClose":292.8900146484375,"latestTime":"20260318 04:00 EDT","volume":0,"amount":0,"timestamp":1773820800000,"change":0,"changeRate":0},"impliedVol":0.2753,"impliedVolPercentile":0.8765},{"symbol":"CIBR","nameCN":"First Trust NASDAQ Cybersecurity ETF","changeRate":0.001539,"change":0.1,"latestPrice":65.07,"close":65.07,"volume":201113,"market":"US","high":65.645,"low":64.815,"preClose":64.97,"open":64.86,"turnoverRate":0.001344,"peRate":325.349995,"amplitude":0.012775,"marketValue":9734472130.14,"askSize":10,"bidSize":10,"askPrice":65.1,"bidPrice":65.05,"week52High":78.34,"week52Low":55.02,"changeRate5Day":-0.010493,"changeRate20Day":-0.013044,"changeRate60Day":-0.100746,"changeRateWTD":-0.001228,"changeRateMTD":0.034335,"changeRateQTD":-0.089293,"changeRateYTD":-0.089293,"amount":13115279.753159,"eps":0.2,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.69718,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.000307,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3032,"divideRate":0.00466,"floatMarketCap":9734472130.14,"shortable":3,"shares":149600002,"floatShares":149600002,"preHourTrading":{"tag":"盘前","latestPrice":64.97,"preClose":64.97,"latestTime":"09:14 EDT","volume":826,"amount":53972.60764,"timestamp":1773839692711,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":64.97,"preClose":64.97,"latestTime":"19:54 EDT","volume":289,"amount":18808.3029,"timestamp":1773791651379,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":65.45999908447266,"preClose":64.97000122070312,"latestTime":"20260318 04:00 EDT","volume":603,"amount":39226,"timestamp":1773820801397,"change":0.48999786376953125,"changeRate":0.007541909413007524},"impliedVol":0.2484,"impliedVolPercentile":0.7769},{"symbol":"VNO","nameCN":"Vornado","changeRate":0.001536,"change":0.04,"latestPrice":26.08,"close":26.08,"volume":284676,"market":"US","high":26.24,"low":25.76,"preClose":26.04,"open":25.95,"turnoverRate":0.001778,"peRate":6.209987,"amplitude":0.018433,"marketValue":4972578851.36,"askSize":145,"bidSize":4,"askPrice":26.08,"bidPrice":26.06,"week52High":43.37,"week52Low":25.28,"changeRate5Day":-0.010997,"changeRate20Day":-0.122772,"changeRate60Day":-0.222884,"changeRateWTD":0.00501,"changeRateMTD":-0.054387,"changeRateQTD":-0.216346,"changeRateYTD":-0.216346,"amount":7409284.635658,"eps":4.199687,"lyrEps":4.2,"lyrPeRate":6.209524,"pbRate":1.035009,"volumeRatio":0.642471,"committee":-0.946309,"roa":0.01294,"roe":0.144447,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.74,"divideRate":0.028374,"floatMarketCap":4176691553.28,"shortable":3,"shares":190666367,"floatShares":160149216,"preHourTrading":{"tag":"盘前","latestPrice":26.41,"preClose":26.04,"latestTime":"09:14 EDT","volume":20,"amount":528.2,"timestamp":1773839666983,"change":0.370000000000001,"changeRate":0.01420890937019973},"postHourTrading":{"tag":"盘后","latestPrice":26.04,"preClose":26.04,"latestTime":"19:05 EDT","volume":31094,"amount":809687.7481,"timestamp":1773788713532,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":26.040000915527344,"preClose":26.040000915527344,"latestTime":"20260318 04:00 EDT","volume":111,"amount":2890,"timestamp":1773820800000,"change":0,"changeRate":0},"impliedVol":0.4852,"impliedVolPercentile":0.8088},{"symbol":"ACLS","nameCN":"Axcelis","changeRate":0.001527,"change":0.13,"latestPrice":85.28,"close":85.28,"volume":84883,"market":"US","high":86.75,"low":85.005,"preClose":85.15,"open":85.98,"turnoverRate":0.002765,"peRate":22.442106,"amplitude":0.020493,"marketValue":2618027861.28,"askSize":6,"bidSize":45,"askPrice":85.28,"bidPrice":85.13,"week52High":102.93,"week52Low":40.4,"changeRate5Day":-0.010902,"changeRate20Day":0.039873,"changeRate60Day":0.051152,"changeRateWTD":0.025123,"changeRateMTD":0.032321,"changeRateQTD":0.061489,"changeRateYTD":0.061489,"amount":7291765.213593,"eps":3.8,"lyrEps":3.8,"lyrPeRate":22.442105,"pbRate":2.530285,"volumeRatio":0.741366,"committee":0.764706,"roa":0.055031,"roe":0.11745,"changeRate5Min":-0.000117,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2618027861.28,"shortable":3,"shares":30699201,"floatShares":30699201,"preHourTrading":{"tag":"盘前","latestPrice":85.9,"preClose":85.15,"latestTime":"09:29 EDT","volume":12657,"amount":1084329.49338,"timestamp":1773840599999,"change":0.75,"changeRate":0.008807985907222548},"postHourTrading":{"tag":"盘后","latestPrice":85.1,"preClose":85.15,"latestTime":"19:51 EDT","volume":13505,"amount":1150386.33,"timestamp":1773791501960,"change":-0.05000000000001137,"changeRate":-0.0005871990604816367},"overnightTrading":{"tag":"夜盘","latestPrice":86.86000061035156,"preClose":85.1500015258789,"latestTime":"20260318 04:00 EDT","volume":83,"amount":7144,"timestamp":1773820801100,"change":1.7099990844726562,"changeRate":0.020082196756660668},"impliedVol":0.5571,"impliedVolPercentile":0.4263},{"symbol":"SNPS","nameCN":"Synopsys","changeRate":0.001514,"change":0.65,"latestPrice":429.94,"close":429.94,"volume":255482,"market":"US","high":435.69,"low":424,"preClose":429.29,"open":424.97,"turnoverRate":0.001388,"peRate":67.964658,"amplitude":0.027231,"marketValue":82255346908,"askSize":40,"bidSize":171,"askPrice":430.37,"bidPrice":429.93,"week52High":651.73,"week52Low":365.74,"changeRate5Day":-0.007021,"changeRate20Day":-0.027967,"changeRate60Day":-0.061533,"changeRateWTD":0.04195,"changeRateMTD":0.038502,"changeRateQTD":-0.084689,"changeRateYTD":-0.084689,"amount":110249495.97583,"eps":6.325935,"lyrEps":8.046457,"lyrPeRate":53.432212,"pbRate":2.692586,"volumeRatio":1.013415,"committee":0.620853,"roa":0.020413,"roe":0.055426,"changeRate5Min":-0.000418,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":79108960000,"shortable":3,"shares":191318200,"floatShares":184000000,"preHourTrading":{"tag":"盘前","latestPrice":424.82,"preClose":429.29,"latestTime":"09:29 EDT","volume":5777,"amount":2469131.9721,"timestamp":1773840599999,"change":-4.470000000000027,"changeRate":-0.01041254163851948},"postHourTrading":{"tag":"盘后","latestPrice":431.3751,"preClose":429.29,"latestTime":"19:59 EDT","volume":44595,"amount":19145171.158,"timestamp":1773791950236,"change":2.0850999999999544,"changeRate":0.0048570896130819595},"overnightTrading":{"tag":"夜盘","latestPrice":434,"preClose":429.2900085449219,"latestTime":"20260318 04:00 EDT","volume":1566,"amount":678994,"timestamp":1773820801524,"change":4.709991455078125,"changeRate":0.010971584153664879},"impliedVol":0.4759,"impliedVolPercentile":0.7052},{"symbol":"DE","nameCN":"Deere","changeRate":0.001454,"change":0.835,"latestPrice":575.095,"close":575.095,"volume":119963,"market":"US","high":577.6,"low":570.82,"preClose":574.26,"open":570.82,"turnoverRate":0.000444,"peRate":32.420395,"amplitude":0.011806,"marketValue":155531818591.515,"askSize":5,"bidSize":4,"askPrice":575.45,"bidPrice":574.61,"week52High":674.1899,"week52Low":404.42,"changeRate5Day":-0.031892,"changeRate20Day":-0.030635,"changeRate60Day":0.210599,"changeRateWTD":-0.004165,"changeRateMTD":-0.08673,"changeRateQTD":0.235249,"changeRateYTD":0.235249,"amount":68968196.020874,"eps":17.73868,"lyrEps":18.556662,"lyrPeRate":30.991296,"pbRate":5.913757,"volumeRatio":0.4978,"committee":-0.111111,"roa":0.039608,"roe":0.195662,"changeRate5Min":0.001066,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.48,"divideRate":0.011268,"floatMarketCap":155410547733.77002,"shortable":3,"shares":270445437,"floatShares":270234566,"preHourTrading":{"tag":"盘前","latestPrice":580.035,"preClose":574.26,"latestTime":"09:13 EDT","volume":2395,"amount":1378317.0873,"timestamp":1773839581235,"change":5.774999999999977,"changeRate":0.010056420436735934},"postHourTrading":{"tag":"盘后","latestPrice":574.25,"preClose":574.26,"latestTime":"19:59 EDT","volume":61072,"amount":35071024.215,"timestamp":1773791974821,"change":-0.009999999999990905,"changeRate":-0.000017413715041951214},"overnightTrading":{"tag":"夜盘","latestPrice":579.02001953125,"preClose":574.260009765625,"latestTime":"20260318 04:00 EDT","volume":20,"amount":11576,"timestamp":1773820801547,"change":4.760009765625,"changeRate":0.008288945224599083},"impliedVol":0.312,"impliedVolPercentile":0.502},{"symbol":"HOLX","nameCN":"Hologic","changeRate":0.001267,"change":0.0951,"latestPrice":75.1451,"close":75.1451,"volume":761095,"market":"US","high":75.175,"low":75.03,"preClose":75.05,"open":75.05,"turnoverRate":0.003453,"peRate":31.268402,"amplitude":0.001932,"marketValue":16713719187.8182,"askSize":2749,"bidSize":1055,"askPrice":75.15,"bidPrice":75.14,"week52High":75.75,"week52Low":51.9,"changeRate5Day":-0.003513,"changeRate20Day":-0.00073,"changeRate60Day":0.002737,"changeRateWTD":0.000334,"changeRateMTD":-0.002852,"changeRateQTD":0.008794,"changeRateYTD":0.008794,"amount":57175723.101082,"eps":2.403228,"lyrEps":2.50137,"lyrPeRate":30.041577,"pbRate":3.18654,"volumeRatio":0.866614,"committee":-0.445321,"roa":0.074339,"roe":0.10856,"changeRate5Min":-0.000132,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":16561156299.4138,"shortable":3,"shares":222419282,"floatShares":220389038,"preHourTrading":{"tag":"盘前","latestPrice":75.1,"preClose":75.05,"latestTime":"09:29 EDT","volume":1395,"amount":104692.99788,"timestamp":1773840599999,"change":0.04999999999999716,"changeRate":0.0006662225183210814},"postHourTrading":{"tag":"盘后","latestPrice":75.09,"preClose":75.05,"latestTime":"19:59 EDT","volume":34497,"amount":2589127.0011,"timestamp":1773791942164,"change":0.04000000000000625,"changeRate":0.0005329780146569788},"overnightTrading":{"tag":"夜盘","latestPrice":75.05000305175781,"preClose":75.05000305175781,"latestTime":"20260318 04:00 EDT","volume":0,"amount":0,"timestamp":1773820800000,"change":0,"changeRate":0},"impliedVol":0.1075,"impliedVolPercentile":0.3546},{"symbol":"FRSH","nameCN":"Freshworks","changeRate":0.001248,"change":0.01,"latestPrice":8.02,"close":8.02,"volume":589102,"market":"US","high":8.04,"low":7.808,"preClose":8.01,"open":7.91,"turnoverRate":0.002748,"peRate":12.730159,"amplitude":0.028964,"marketValue":2278764223.8,"askSize":620,"bidSize":210,"askPrice":8.03,"bidPrice":8.02,"week52High":16.48,"week52Low":6.79,"changeRate5Day":0.0025,"changeRate20Day":0.080863,"changeRate60Day":-0.362986,"changeRateWTD":-0.01353,"changeRateMTD":0.025575,"changeRateQTD":-0.345306,"changeRateYTD":-0.345306,"amount":4703734.598863,"eps":0.63,"lyrEps":0.63,"lyrPeRate":12.730159,"pbRate":2.206715,"volumeRatio":0.601373,"committee":-0.493976,"roa":0.005292,"roe":0.169285,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1718976572.62,"shortable":3,"shares":284135190,"floatShares":214336231,"preHourTrading":{"tag":"盘前","latestPrice":7.85,"preClose":8.01,"latestTime":"09:29 EDT","volume":16689,"amount":133644.84444,"timestamp":1773840599999,"change":-0.16000000000000014,"changeRate":-0.019975031210986285},"postHourTrading":{"tag":"盘后","latestPrice":8.03,"preClose":8.01,"latestTime":"19:50 EDT","volume":177734,"amount":1424055.6736,"timestamp":1773791433906,"change":0.019999999999999574,"changeRate":0.00249687890137323},"overnightTrading":{"tag":"夜盘","latestPrice":8.149999618530273,"preClose":8.010000228881836,"latestTime":"20260318 04:00 EDT","volume":731,"amount":5939,"timestamp":1773820801536,"change":0.1399993896484375,"changeRate":0.01747807561148857},"impliedVol":0.7741,"impliedVolPercentile":0.7809}]}}}