US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Fractional Shares

1,709.56

-2.4785-0.14%

Number of Gainers:690

Number of Losers:321

Number of Flat:17

PE:- -

High:1,718.87

Open:1,711.39

Low:1,686.18

Close:1,712.04

Volume:5.94B

Turnover:696.05B

Market Cap:82.56T

Float Cap:77.15T

Loading ...

Constituent

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

Synchrony US SYF	72.84	+3.85%	+2.70	5.62M	407.26M	27.10B
American Airlines US AAL	12.19	+3.83%	+0.4500	64.42M	774.83M	8.04B
MP Materials Corp. US MP	98.65	+3.78%	+3.59	40.36M	3.89B	17.46B
Blackstone Group LP US BX	163.98	+3.68%	+5.82	4.67M	759.28M	128.07B
Zillow US Z	72.31	+3.66%	+2.55	2.25M	161.93M	17.52B
PulteGroup US PHM	124.89	+3.65%	+4.40	2.63M	326.28M	24.64B
Lennar US LEN	122.23	+3.57%	+4.21	4.30M	520.09M	31.17B
SolarEdge US SEDG	37.73	+3.48%	+1.27	2.76M	102.84M	2.24B
Expedia US EXPE	223.12	+3.47%	+7.48	1.45M	323.11M	27.60B
Zimmer Biomet US ZBH	98.37	+3.45%	+3.28	1.35M	132.05M	19.49B
Airbnb, Inc. US ABNB	122.89	+3.39%	+4.03	6.17M	757.33M	76.37B
BlackRock US BLK	1194.26	+3.39%	+39.14	1.15M	1.36B	185.11B
Las Vegas Sands US LVS	48.04	+3.38%	+1.57	6.52M	311.86M	32.98B
ProShares UltraShort Bloomberg Natural Gas US KOLD	38.89	+3.32%	+1.25	2.96M	114.78M	184.09M
Masco US MAS	68.13	+3.24%	+2.14	1.97M	133.04M	14.26B
Dollar Tree US DLTR	95.58	+3.23%	+2.99	7.05M	671.14M	19.50B
Baxter US BAX	22.82	+3.21%	+0.7100	6.02M	135.81M	11.72B
Main Street Capital US MAIN	58.38	+3.20%	+1.81	808.90K	46.83M	5.22B
Wynn US WYNN	116.11	+3.19%	+3.59	1.33M	154.39M	12.07B
Capital One US COF	214.2	+3.17%	+6.59	4.00M	852.92M	136.98B

1 2 3 4 5 ...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/BK4588?page=3"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4588","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","market":"US","secType":"PLATE","nameCN":"Fractional Shares","latestPrice":1709.5634,"timestamp":1760471999999,"preClose":1712.0419,"halted":0,"volume":5939686919,"delay":0,"changeRate":-0.001448,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-2.478516,"latestTime":"10-14 16:00:00 EDT","open":1711.3936,"high":1718.8749,"low":1686.1772,"amount":696053475021.6554,"amplitude":0.019099,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1760535000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.088405,"peRate":28.757304,"turnoverRate":0.010341,"increases":687,"decrements":323,"flats":10,"marketCap":82556575182706,"floatMarketCap":77147911369970},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1718.8749,"amplitude":0.019099,"preClose":1712.0419,"low":1686.1772,"pbRate":"5.088405","latestPrice":1709.5634,"volume":5939686919,"delay":0,"open":1711.3936,"prevYearClose":1477.8214,"prevWeekClose":1682.7369,"prevMonthClose":1715.4161,"prevQuarterClose":1715.4161,"fiveDayClose":1727.4111,"twentyDayClose":1697.1279,"sixtyDayClose":1596.762,"secType":"PLATE","market":"US","turnoverRate":0.010341,"peRate":28.757304,"marketCap":82556575182706,"floatMarketCap":77147911369970,"timestamp":1760471999999,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":690,"down":321,"flat":17},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:2,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"SYF","nameCN":"Synchrony","changeRate":0.038494,"change":2.7,"latestPrice":72.84,"close":72.84,"volume":5619870,"market":"US","high":73.64,"low":69.15,"preClose":70.14,"open":69.29,"turnoverRate":0.015195,"peRate":8.870318,"amplitude":0.064015,"marketValue":27100671796.32,"askSize":582,"bidSize":100,"askPrice":73.5,"bidPrice":73.08,"week52High":77.41,"week52Low":40.545,"changeRate5Day":0.027362,"changeRate20Day":-0.022675,"changeRate60Day":0.048963,"changeRateWTD":0.070862,"changeRateMTD":0.025194,"changeRateQTD":0.025194,"changeRateYTD":0.120615,"amount":407260237.679901,"eps":8.211656,"lyrEps":8.643127,"lyrPeRate":8.427505,"pbRate":1.722865,"volumeRatio":1.626146,"committee":-0.706745,"roa":0.027278,"roe":0.202326,"changeRate5Min":0.002201,"earningDate":1760457600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1,"divideRate":0.015102,"floatMarketCap":26939008150.920002,"shortable":3,"shares":372057548,"floatShares":369838113,"hourTrading":{"tag":"盘前","latestPrice":73.08,"preClose":72.84,"latestTime":"09:05 EDT","volume":27100,"amount":1962544.06,"timestamp":1760533513941},"preHourTrading":{"tag":"盘前","latestPrice":73.08,"preClose":72.84,"latestTime":"09:05 EDT","volume":27100,"amount":1962544.06,"timestamp":1760533513941},"postHourTrading":{"tag":"盘后","latestPrice":73.5,"preClose":72.84,"latestTime":"19:52 EDT","volume":136126,"amount":9918972.6283,"timestamp":1760485942301},"overnightTrading":{"tag":"夜盘","latestPrice":74.43,"preClose":72.84,"latestTime":"20251015 04:00 EDT","volume":509,"amount":37500,"timestamp":1760515202553},"impliedVol":0.4341,"impliedVolPercentile":0.7751},{"symbol":"AAL","nameCN":"American Airlines","changeRate":0.03833,"change":0.45,"latestPrice":12.19,"close":12.19,"volume":64417221,"market":"US","high":12.28,"low":11.52,"preClose":11.74,"open":11.59,"turnoverRate":0.098566,"peRate":14.158153,"amplitude":0.064736,"marketValue":8043313327.99,"askSize":2134,"bidSize":1794,"askPrice":12.31,"bidPrice":12.3,"week52High":19.1,"week52Low":8.5,"changeRate5Day":0.045455,"changeRate20Day":-0.017728,"changeRate60Day":-0.010552,"changeRateWTD":0.05816,"changeRateMTD":0.08452,"changeRateQTD":0.08452,"changeRateYTD":-0.300631,"amount":774828940.538478,"eps":0.860988,"lyrEps":1.287679,"lyrPeRate":9.466645,"pbRate":-2.078376,"volumeRatio":0.93584,"committee":-0.086558,"roa":0.028004,"roe":1.071982,"changeRate5Min":0,"earningDate":1761148800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7966731323.02,"shortable":3,"shares":659828821,"floatShares":653546458,"hourTrading":{"tag":"盘前","latestPrice":12.3,"preClose":12.19,"latestTime":"09:07 EDT","volume":146002,"amount":1794213.46793,"timestamp":1760533627630},"preHourTrading":{"tag":"盘前","latestPrice":12.3,"preClose":12.19,"latestTime":"09:07 EDT","volume":146002,"amount":1794213.46793,"timestamp":1760533627630},"postHourTrading":{"tag":"盘后","latestPrice":12.1993,"preClose":12.19,"latestTime":"19:59 EDT","volume":362497,"amount":4410907.875,"timestamp":1760486371381},"overnightTrading":{"tag":"夜盘","latestPrice":12.24,"preClose":12.19,"latestTime":"20251015 04:00 EDT","volume":15671,"amount":191093,"timestamp":1760515202543},"impliedVol":0.5315,"impliedVolPercentile":0.5582},{"symbol":"MP","nameCN":"MP Materials Corp.","changeRate":0.037766,"change":3.59,"latestPrice":98.65,"close":98.65,"volume":40359359,"market":"US","high":100.2505,"low":88.6,"preClose":95.06,"open":97.79,"turnoverRate":0.305753,"peRate":0,"amplitude":0.122559,"marketValue":17461050000,"askSize":20,"bidSize":60,"askPrice":96.89,"bidPrice":96.3,"week52High":100.2505,"week52Low":15.5602,"changeRate5Day":0.337264,"changeRate20Day":0.49515,"changeRate60Day":0.671751,"changeRateWTD":0.259255,"changeRateMTD":0.470851,"changeRateQTD":0.470851,"changeRateYTD":5.323718,"amount":3890781447.881218,"eps":-0.619045,"lyrEps":-0.392134,"lyrPeRate":0,"pbRate":17.278759,"volumeRatio":1.30889,"committee":0.5,"roa":-0.041986,"roe":-0.095658,"changeRate5Min":-0.000051,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13021800000,"shortable":3,"shares":177000000,"floatShares":132000000,"hourTrading":{"tag":"盘前","latestPrice":96.59,"preClose":98.65,"latestTime":"09:07 EDT","volume":510306,"amount":49503088.802856,"timestamp":1760533631175},"preHourTrading":{"tag":"盘前","latestPrice":96.59,"preClose":98.65,"latestTime":"09:07 EDT","volume":510306,"amount":49503088.802856,"timestamp":1760533631175},"postHourTrading":{"tag":"盘后","latestPrice":96.05,"preClose":98.65,"latestTime":"19:59 EDT","volume":786272,"amount":76756117.347901,"timestamp":1760486398722},"overnightTrading":{"tag":"夜盘","latestPrice":97.75,"preClose":98.65,"latestTime":"20251015 04:00 EDT","volume":154574,"amount":14969987,"timestamp":1760515202560},"impliedVol":1.1784,"impliedVolPercentile":1},{"symbol":"BX","nameCN":"Blackstone Group LP","changeRate":0.036798,"change":5.82,"latestPrice":163.98,"close":163.98,"volume":4665384,"market":"US","high":165.09,"low":156.17,"preClose":158.16,"open":156.17,"turnoverRate":0.00635,"peRate":44.337037,"amplitude":0.056399,"marketValue":128068380000,"askSize":138,"bidSize":38,"askPrice":167,"bidPrice":165.01,"week52High":200.96,"week52Low":115.66,"changeRate5Day":-0.005639,"changeRate20Day":-0.107446,"changeRate60Day":-0.016258,"changeRateWTD":0.066398,"changeRateMTD":-0.040211,"changeRateQTD":-0.040211,"changeRateYTD":-0.04895,"amount":759277933.823364,"eps":3.698488,"lyrEps":3.622378,"lyrPeRate":45.268605,"pbRate":15.333235,"volumeRatio":1.24326,"committee":-0.568182,"roa":0.133282,"roe":0.288196,"changeRate5Min":-0.00067,"earningDate":1761148800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.26,"divideRate":0.025979,"floatMarketCap":120470962111.37999,"shortable":3,"shares":781000000,"floatShares":734668631,"hourTrading":{"tag":"盘前","latestPrice":166,"preClose":163.98,"latestTime":"09:06 EDT","volume":3301,"amount":547407.00866,"timestamp":1760533615479},"preHourTrading":{"tag":"盘前","latestPrice":166,"preClose":163.98,"latestTime":"09:06 EDT","volume":3301,"amount":547407.00866,"timestamp":1760533615479},"postHourTrading":{"tag":"盘后","latestPrice":164.03,"preClose":163.98,"latestTime":"19:57 EDT","volume":158487,"amount":25981319.195,"timestamp":1760486274246},"overnightTrading":{"tag":"夜盘","latestPrice":165.21,"preClose":163.98,"latestTime":"20251015 04:00 EDT","volume":27,"amount":4444,"timestamp":1760515202558},"impliedVol":0.4069,"impliedVolPercentile":0.7912},{"symbol":"Z","nameCN":"Zillow","changeRate":0.036554,"change":2.55,"latestPrice":72.31,"close":72.31,"volume":2250194,"market":"US","high":72.87,"low":69.2,"preClose":69.76,"open":69.23,"turnoverRate":0.010052,"peRate":0,"amplitude":0.052609,"marketValue":17518700106.53,"askSize":15,"bidSize":77,"askPrice":73.84,"bidPrice":73.2,"week52High":93.88,"week52Low":57.0008,"changeRate5Day":-0.005775,"changeRate20Day":-0.183399,"changeRate60Day":-0.070087,"changeRateWTD":0.037595,"changeRateMTD":-0.061518,"changeRateQTD":-0.061518,"changeRateYTD":-0.023498,"amount":161926086.964493,"eps":-0.260856,"lyrEps":-0.478475,"lyrPeRate":0,"pbRate":3.691256,"volumeRatio":0.933136,"committee":0.673913,"roa":-0.013803,"roe":-0.013409,"changeRate5Min":-0.000691,"earningDate":1761753600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":16186222477.390001,"shortable":3,"shares":242272163,"floatShares":223844869,"hourTrading":{"tag":"盘前","latestPrice":73.4,"preClose":72.31,"latestTime":"08:59 EDT","volume":1745,"amount":127487.65835,"timestamp":1760533169189},"preHourTrading":{"tag":"盘前","latestPrice":73.4,"preClose":72.31,"latestTime":"08:59 EDT","volume":1745,"amount":127487.65835,"timestamp":1760533169189},"postHourTrading":{"tag":"盘后","latestPrice":72.31,"preClose":72.31,"latestTime":"19:56 EDT","volume":49961,"amount":3612754.4396,"timestamp":1760486211558},"overnightTrading":{"tag":"夜盘","latestPrice":72.28,"preClose":72.31,"latestTime":"20251015 04:00 EDT","volume":55,"amount":3969,"timestamp":1760515202559},"impliedVol":0.6542,"impliedVolPercentile":0.8876},{"symbol":"PHM","nameCN":"PulteGroup","changeRate":0.036518,"change":4.4,"latestPrice":124.89,"close":124.89,"volume":2632303,"market":"US","high":125.35,"low":119.395,"preClose":120.49,"open":119.76,"turnoverRate":0.013362,"peRate":9.322012,"amplitude":0.049423,"marketValue":24640494016.86,"askSize":8,"bidSize":20,"askPrice":129,"bidPrice":120.01,"week52High":149.47,"week52Low":88.07,"changeRate5Day":-0.036343,"changeRate20Day":-0.06708,"changeRate60Day":0.149471,"changeRateWTD":0.040403,"changeRateMTD":-0.054795,"changeRateQTD":-0.054795,"changeRateYTD":0.146832,"amount":326279712.602867,"eps":13.397322,"lyrEps":14.815753,"lyrPeRate":8.429541,"pbRate":1.959492,"volumeRatio":0.864311,"committee":0.428571,"roa":0.129463,"roe":0.230478,"changeRate5Min":0.001323,"earningDate":1760976000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.88,"divideRate":0.007046,"floatMarketCap":24603330000,"shortable":3,"shares":197297574,"floatShares":197000000,"hourTrading":{"tag":"盘前","latestPrice":126.49,"preClose":124.89,"latestTime":"09:04 EDT","volume":845,"amount":106307.35947,"timestamp":1760533452039},"preHourTrading":{"tag":"盘前","latestPrice":126.49,"preClose":124.89,"latestTime":"09:04 EDT","volume":845,"amount":106307.35947,"timestamp":1760533452039},"postHourTrading":{"tag":"盘后","latestPrice":124.89,"preClose":124.89,"latestTime":"19:59 EDT","volume":133440,"amount":16665435.1896,"timestamp":1760486394348},"overnightTrading":{"tag":"夜盘","latestPrice":127.58,"preClose":124.89,"latestTime":"20251015 04:00 EDT","volume":90,"amount":11307,"timestamp":1760515202559},"impliedVol":0.4233,"impliedVolPercentile":0.8675},{"symbol":"LEN","nameCN":"Lennar","changeRate":0.035672,"change":4.21,"latestPrice":122.23,"close":122.23,"volume":4302707,"market":"US","high":122.46,"low":117.3,"preClose":118.02,"open":118.41,"turnoverRate":0.019039,"peRate":12.03123,"amplitude":0.043721,"marketValue":31171160970.89,"askSize":6,"bidSize":101,"askPrice":124,"bidPrice":123.14,"week52High":189.65,"week52Low":98.4201,"changeRate5Day":0.000737,"changeRate20Day":-0.086541,"changeRate60Day":0.11697,"changeRateWTD":0.029132,"changeRateMTD":-0.030228,"changeRateQTD":-0.030228,"changeRateYTD":-0.103688,"amount":520092531.751236,"eps":10.159393,"lyrEps":14.31411,"lyrPeRate":8.539127,"pbRate":1.381069,"volumeRatio":0.927332,"committee":0.88785,"roa":0.05899,"roe":0.107742,"changeRate5Min":-0.001144,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.016363,"floatMarketCap":27623979877.77,"shortable":3,"shares":255020543,"floatShares":225999999,"hourTrading":{"tag":"盘前","latestPrice":123.85,"preClose":122.23,"latestTime":"09:06 EDT","volume":4344,"amount":535661.611296,"timestamp":1760533608666},"preHourTrading":{"tag":"盘前","latestPrice":123.85,"preClose":122.23,"latestTime":"09:06 EDT","volume":4344,"amount":535661.611296,"timestamp":1760533608666},"postHourTrading":{"tag":"盘后","latestPrice":122,"preClose":122.23,"latestTime":"19:59 EDT","volume":26570,"amount":3247002.7486,"timestamp":1760486396078},"overnightTrading":{"tag":"夜盘","latestPrice":123,"preClose":122.23,"latestTime":"20251015 04:00 EDT","volume":459,"amount":56367,"timestamp":1760515202554},"impliedVol":0.4225,"impliedVolPercentile":0.5703},{"symbol":"SEDG","nameCN":"SolarEdge","changeRate":0.034833,"change":1.27,"latestPrice":37.73,"close":37.73,"volume":2761046,"market":"US","high":38.37,"low":34.91,"preClose":36.46,"open":35.38,"turnoverRate":0.047175,"peRate":0,"amplitude":0.094899,"marketValue":2240210939.89,"askSize":1190,"bidSize":2,"askPrice":38.51,"bidPrice":38.4,"week52High":41.92,"week52Low":10.24,"changeRate5Day":0.061322,"changeRate20Day":0.139535,"changeRate60Day":0.308706,"changeRateWTD":0.076155,"changeRateMTD":0.01973,"changeRateQTD":0.01973,"changeRateYTD":1.774265,"amount":102835945.262482,"eps":-30.131741,"lyrEps":-31.644848,"lyrPeRate":0,"pbRate":4.365019,"volumeRatio":0.675686,"committee":-0.996644,"roa":-0.24509,"roe":-1.329685,"changeRate5Min":-0.001323,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2208248272.23,"shortable":3,"shares":59374793,"floatShares":58527651,"hourTrading":{"tag":"盘前","latestPrice":38.51,"preClose":37.73,"latestTime":"09:04 EDT","volume":31278,"amount":1199585.58525,"timestamp":1760533466786},"preHourTrading":{"tag":"盘前","latestPrice":38.51,"preClose":37.73,"latestTime":"09:04 EDT","volume":31278,"amount":1199585.58525,"timestamp":1760533466786},"postHourTrading":{"tag":"盘后","latestPrice":37.9434,"preClose":37.73,"latestTime":"19:59 EDT","volume":18705,"amount":705958.7319,"timestamp":1760486380876},"overnightTrading":{"tag":"夜盘","latestPrice":38.37,"preClose":37.73,"latestTime":"20251015 04:00 EDT","volume":465,"amount":17669,"timestamp":1760515202530},"impliedVol":1.3604,"impliedVolPercentile":0.8795},{"symbol":"EXPE","nameCN":"Expedia","changeRate":0.034687,"change":7.48,"latestPrice":223.12,"close":223.12,"volume":1453949,"market":"US","high":224.559,"low":212.12,"preClose":215.64,"open":212.12,"turnoverRate":0.012465,"peRate":27.076398,"amplitude":0.057684,"marketValue":27603420878.96,"askSize":13,"bidSize":3,"askPrice":226.8,"bidPrice":223.36,"week52High":240.98,"week52Low":130.01,"changeRate5Day":0.032198,"changeRate20Day":-0.008267,"changeRate60Day":0.202998,"changeRateWTD":0.060809,"changeRateMTD":0.043836,"changeRateQTD":0.043836,"changeRateYTD":0.197445,"amount":323105777.723297,"eps":8.240387,"lyrEps":9.388885,"lyrPeRate":23.76427,"pbRate":33.018446,"volumeRatio":1.040009,"committee":-0.625,"roa":0.040264,"roe":0.527065,"changeRate5Min":0.000314,"earningDate":1762358400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.005378,"floatMarketCap":26024709437.04,"shortable":3,"shares":123715583,"floatShares":116639967,"hourTrading":{"tag":"盘前","latestPrice":223.37,"preClose":223.12,"latestTime":"08:59 EDT","volume":183,"amount":41014.69932,"timestamp":1760533159478},"preHourTrading":{"tag":"盘前","latestPrice":223.37,"preClose":223.12,"latestTime":"08:59 EDT","volume":183,"amount":41014.69932,"timestamp":1760533159478},"postHourTrading":{"tag":"盘后","latestPrice":222.01,"preClose":223.12,"latestTime":"19:35 EDT","volume":112648,"amount":25133895.715,"timestamp":1760484930642},"overnightTrading":{"tag":"夜盘","latestPrice":223.1,"preClose":223.12,"latestTime":"20251015 04:00 EDT","volume":1,"amount":223,"timestamp":1760515202558},"impliedVol":0.5799,"impliedVolPercentile":0.8675},{"symbol":"ZBH","nameCN":"Zimmer Biomet","changeRate":0.034494,"change":3.28,"latestPrice":98.37,"close":98.37,"volume":1349552,"market":"US","high":98.74,"low":94.61,"preClose":95.09,"open":94.61,"turnoverRate":0.006832,"peRate":23.937027,"amplitude":0.043433,"marketValue":19486701946.08,"askSize":10,"bidSize":30,"askPrice":112.54,"bidPrice":95,"week52High":114.72,"week52Low":89.22,"changeRate5Day":-0.006965,"changeRate20Day":-0.007567,"changeRate60Day":0.062426,"changeRateWTD":0.038644,"changeRateMTD":-0.00132,"changeRateQTD":-0.00132,"changeRateYTD":-0.06873,"amount":132047740.788574,"eps":4.109533,"lyrEps":4.450024,"lyrPeRate":22.105499,"pbRate":1.555825,"volumeRatio":1.21068,"committee":0.5,"roa":0.043592,"roe":0.06529,"changeRate5Min":0.002957,"earningDate":1762272000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.009759,"floatMarketCap":19432402197.93,"shortable":3,"shares":198095984,"floatShares":197543989,"hourTrading":{"tag":"盘前","latestPrice":98.5,"preClose":98.37,"latestTime":"09:07 EDT","volume":24,"amount":2362.18008,"timestamp":1760533628049},"preHourTrading":{"tag":"盘前","latestPrice":98.5,"preClose":98.37,"latestTime":"09:07 EDT","volume":24,"amount":2362.18008,"timestamp":1760533628049},"postHourTrading":{"tag":"盘后","latestPrice":98.37,"preClose":98.37,"latestTime":"16:44 EDT","volume":21026,"amount":2068326.78,"timestamp":1760474681396},"overnightTrading":{"tag":"夜盘","latestPrice":98.41,"preClose":98.37,"latestTime":"20251015 04:00 EDT","volume":7,"amount":689,"timestamp":1760515202306},"impliedVol":0.4291,"impliedVolPercentile":0.9719},{"symbol":"ABNB","nameCN":"Airbnb, Inc.","changeRate":0.033905,"change":4.03,"latestPrice":122.89,"close":122.89,"volume":6171640,"market":"US","high":124.47,"low":117.69,"preClose":118.86,"open":117.69,"turnoverRate":0.013253,"peRate":29.165895,"amplitude":0.057042,"marketValue":76368233173,"askSize":100,"bidSize":100,"askPrice":124.4,"bidPrice":124,"week52High":163.93,"week52Low":99.88,"changeRate5Day":0.025365,"changeRate20Day":0.01011,"changeRate60Day":-0.109944,"changeRateWTD":0.039766,"changeRateMTD":0.012107,"changeRateQTD":0.012107,"changeRateYTD":-0.064835,"amount":757325705.619812,"eps":4.213483,"lyrEps":4.189873,"lyrPeRate":29.330245,"pbRate":9.813446,"volumeRatio":1.491426,"committee":0,"roa":0.061079,"roe":0.332615,"changeRate5Min":0.000244,"earningDate":1762358400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":57228521087.11,"shortable":3,"shares":621435700,"floatShares":465688999,"hourTrading":{"tag":"盘前","latestPrice":124.1201,"preClose":122.89,"latestTime":"09:07 EDT","volume":5061,"amount":627137.180565,"timestamp":1760533628815},"preHourTrading":{"tag":"盘前","latestPrice":124.1201,"preClose":122.89,"latestTime":"09:07 EDT","volume":5061,"amount":627137.180565,"timestamp":1760533628815},"postHourTrading":{"tag":"盘后","latestPrice":123.18,"preClose":122.89,"latestTime":"19:59 EDT","volume":271177,"amount":33319730.5386,"timestamp":1760486369636},"overnightTrading":{"tag":"夜盘","latestPrice":123.45,"preClose":122.89,"latestTime":"20251015 04:00 EDT","volume":713,"amount":87819,"timestamp":1760515202495},"impliedVol":0.4947,"impliedVolPercentile":0.7108},{"symbol":"BLK","nameCN":"BlackRock","changeRate":0.033884,"change":39.14,"latestPrice":1194.26,"close":1194.26,"volume":1146363,"market":"US","high":1209.82,"low":1135,"preClose":1155.12,"open":1140,"turnoverRate":0.007978,"peRate":28.888056,"amplitude":0.064772,"marketValue":185110300000,"askSize":7,"bidSize":23,"askPrice":1210,"bidPrice":1207.33,"week52High":1209.82,"week52Low":773.7401,"changeRate5Day":0.024035,"changeRate20Day":0.067361,"changeRate60Day":0.092624,"changeRateWTD":0.054665,"changeRateMTD":0.024351,"changeRateQTD":0.024351,"changeRateYTD":0.165007,"amount":1356567519.542725,"eps":41.340961,"lyrEps":42.448038,"lyrPeRate":28.134634,"pbRate":3.766922,"volumeRatio":2.055004,"committee":0.533333,"roa":0.036086,"roe":0.139214,"changeRate5Min":0.000586,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":20.62,"divideRate":0.017266,"floatMarketCap":171613267903.63998,"shortable":3,"shares":155000000,"floatShares":143698414,"hourTrading":{"tag":"盘前","latestPrice":1209.77,"preClose":1194.26,"latestTime":"09:05 EDT","volume":2736,"amount":3300408.6192,"timestamp":1760533528041},"preHourTrading":{"tag":"盘前","latestPrice":1209.77,"preClose":1194.26,"latestTime":"09:05 EDT","volume":2736,"amount":3300408.6192,"timestamp":1760533528041},"postHourTrading":{"tag":"盘后","latestPrice":1193,"preClose":1194.26,"latestTime":"19:48 EDT","volume":20139,"amount":24049894.221,"timestamp":1760485712967},"overnightTrading":{"tag":"夜盘","latestPrice":1189.27,"preClose":1194.26,"latestTime":"20251015 04:00 EDT","volume":171,"amount":203967,"timestamp":1760515202559},"impliedVol":0.2709,"impliedVolPercentile":0.6948},{"symbol":"LVS","nameCN":"Las Vegas Sands","changeRate":0.033785,"change":1.57,"latestPrice":48.04,"close":48.04,"volume":6517572,"market":"US","high":48.41,"low":45.91,"preClose":46.47,"open":45.91,"turnoverRate":0.020289,"peRate":24.377583,"amplitude":0.053798,"marketValue":32977231232.24,"askSize":609,"bidSize":112,"askPrice":49.67,"bidPrice":48.1,"week52High":58.05,"week52Low":30.18,"changeRate5Day":-0.072587,"changeRate20Day":-0.07366,"changeRate60Day":-0.004765,"changeRateWTD":-0.031647,"changeRateMTD":-0.106897,"changeRateQTD":-0.106897,"changeRateYTD":-0.064642,"amount":311857232.670364,"eps":1.970663,"lyrEps":1.967346,"lyrPeRate":24.418684,"pbRate":16.56315,"volumeRatio":1.007372,"committee":-0.68932,"roa":0.073347,"roe":0.54145,"changeRate5Min":0.000104,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.982096,"divideRate":0.020443,"floatMarketCap":15431921482.88,"shortable":3,"shares":686453606,"floatShares":321230672,"hourTrading":{"tag":"盘前","latestPrice":48.4,"preClose":48.04,"latestTime":"08:34 EDT","volume":274,"amount":13265.23872,"timestamp":1760531643590},"preHourTrading":{"tag":"盘前","latestPrice":48.4,"preClose":48.04,"latestTime":"08:34 EDT","volume":274,"amount":13265.23872,"timestamp":1760531643590},"postHourTrading":{"tag":"盘后","latestPrice":48.32,"preClose":48.04,"latestTime":"19:45 EDT","volume":195880,"amount":9413803.99,"timestamp":1760485501039},"overnightTrading":{"tag":"夜盘","latestPrice":48.05,"preClose":48.04,"latestTime":"20251015 04:00 EDT","volume":112,"amount":5382,"timestamp":1760515202558},"impliedVol":0.5109,"impliedVolPercentile":0.9398},{"symbol":"KOLD","nameCN":"ProShares UltraShort Bloomberg Natural Gas","changeRate":0.033209,"change":1.25,"latestPrice":38.89,"close":38.89,"volume":2963651,"market":"US","high":39.1,"low":38.17,"preClose":37.64,"open":38.83,"turnoverRate":0.626073,"peRate":0,"amplitude":0.024708,"marketValue":184094059.68,"askSize":100,"bidSize":500,"askPrice":39.99,"bidPrice":39.82,"week52High":84,"week52Low":16.2038,"changeRate5Day":0.265127,"changeRate20Day":0.133489,"changeRate60Day":0.443043,"changeRateWTD":0.059962,"changeRateMTD":0.11785,"changeRateQTD":0.11785,"changeRateYTD":-0.09008,"amount":114784542.097641,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.810842,"committee":0.666667,"roa":0,"roe":0,"changeRate5Min":0.001158,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":184094059.68,"shortable":3,"shares":4733712,"floatShares":4733712,"hourTrading":{"tag":"盘前","latestPrice":39.93,"preClose":38.89,"latestTime":"09:06 EDT","volume":31461,"amount":1258103.115612,"timestamp":1760533593567},"preHourTrading":{"tag":"盘前","latestPrice":39.93,"preClose":38.89,"latestTime":"09:06 EDT","volume":31461,"amount":1258103.115612,"timestamp":1760533593567},"postHourTrading":{"tag":"盘后","latestPrice":39.15,"preClose":38.89,"latestTime":"19:55 EDT","volume":20648,"amount":806072.4851,"timestamp":1760486154005},"overnightTrading":{"tag":"夜盘","latestPrice":39.65,"preClose":38.89,"latestTime":"20251015 04:00 EDT","volume":1722,"amount":67786,"timestamp":1760515202552},"impliedVol":0.7896,"impliedVolPercentile":0.0201},{"symbol":"MAS","nameCN":"Masco","changeRate":0.032429,"change":2.14,"latestPrice":68.13,"close":68.13,"volume":1968409,"market":"US","high":68.445,"low":65.412,"preClose":65.99,"open":65.57,"turnoverRate":0.009446,"peRate":18.124626,"amplitude":0.045962,"marketValue":14263944520.68,"askSize":57,"bidSize":164,"askPrice":69.75,"bidPrice":66.89,"week52High":86.7,"week52Low":56.55,"changeRate5Day":-0.005837,"changeRate20Day":-0.070532,"changeRate60Day":0.046062,"changeRateWTD":0.046705,"changeRateMTD":-0.032107,"changeRateQTD":-0.032107,"changeRateYTD":-0.061182,"amount":133037413.412498,"eps":3.758974,"lyrEps":3.770642,"lyrPeRate":18.068541,"pbRate":-169.808863,"volumeRatio":1.091625,"committee":0.484163,"roa":0.158992,"roe":5.144578,"changeRate5Min":-0.000733,"earningDate":1761667200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.017613,"floatMarketCap":14196712814.73,"shortable":3,"shares":209363636,"floatShares":208376821,"hourTrading":{"tag":"盘前","latestPrice":69.5,"preClose":68.13,"latestTime":"08:36 EDT","volume":690,"amount":47244.4794,"timestamp":1760531774336},"preHourTrading":{"tag":"盘前","latestPrice":69.5,"preClose":68.13,"latestTime":"08:36 EDT","volume":690,"amount":47244.4794,"timestamp":1760531774336},"postHourTrading":{"tag":"盘后","latestPrice":68.13,"preClose":68.13,"latestTime":"19:20 EDT","volume":52308,"amount":3563745.23,"timestamp":1760484023930},"overnightTrading":{"tag":"夜盘","latestPrice":68.21,"preClose":68.13,"latestTime":"20251015 04:00 EDT","volume":54,"amount":3671,"timestamp":1760515202122},"impliedVol":0.3872,"impliedVolPercentile":0.8876},{"symbol":"DLTR","nameCN":"Dollar Tree","changeRate":0.032293,"change":2.99,"latestPrice":95.58,"close":95.58,"volume":7053329,"market":"US","high":96.175,"low":92.235,"preClose":92.59,"open":92.62,"turnoverRate":0.038333,"peRate":0,"amplitude":0.042553,"marketValue":19495246338.36,"askSize":10,"bidSize":300,"askPrice":101.69,"bidPrice":101.01,"week52High":118.06,"week52Low":60.49,"changeRate5Day":0.123942,"changeRate20Day":0.001047,"changeRate60Day":-0.148963,"changeRateWTD":0.090971,"changeRateMTD":0.012822,"changeRateQTD":0.012822,"changeRateYTD":0.27542,"amount":671137933.52047,"eps":-13.780394,"lyrEps":-14.047751,"lyrPeRate":0,"pbRate":5.407685,"volumeRatio":1.178862,"committee":0.935484,"roa":0.052897,"roe":0.200553,"changeRate5Min":-0.000941,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":17586720000,"shortable":3,"shares":203967842,"floatShares":184000000,"hourTrading":{"tag":"盘前","latestPrice":100.99,"preClose":95.58,"latestTime":"09:06 EDT","volume":109347,"amount":11176840.621128,"timestamp":1760533595495},"preHourTrading":{"tag":"盘前","latestPrice":100.99,"preClose":95.58,"latestTime":"09:06 EDT","volume":109347,"amount":11176840.621128,"timestamp":1760533595495},"postHourTrading":{"tag":"盘后","latestPrice":95.71,"preClose":95.58,"latestTime":"19:59 EDT","volume":65830,"amount":6290640.5491,"timestamp":1760486394185},"overnightTrading":{"tag":"夜盘","latestPrice":96.25,"preClose":95.58,"latestTime":"20251015 04:00 EDT","volume":841,"amount":80895,"timestamp":1760515202554},"impliedVol":0.5169,"impliedVolPercentile":0.5221},{"symbol":"BAX","nameCN":"Baxter","changeRate":0.032112,"change":0.71,"latestPrice":22.82,"close":22.82,"volume":6023489,"market":"US","high":22.869,"low":21.88,"preClose":22.11,"open":21.99,"turnoverRate":0.011776,"peRate":0,"amplitude":0.044731,"marketValue":11720832612.02,"askSize":219,"bidSize":1196,"askPrice":23,"bidPrice":22.25,"week52High":37.74,"week52Low":21.33,"changeRate5Day":-0.003493,"changeRate20Day":-0.043988,"changeRate60Day":-0.16624,"changeRateWTD":0.039636,"changeRateMTD":0.002196,"changeRateQTD":0.002196,"changeRateYTD":-0.217421,"amount":135811370.547083,"eps":-0.314095,"lyrEps":-1.272549,"lyrPeRate":0,"pbRate":1.601207,"volumeRatio":1.201993,"committee":0.690459,"roa":0.027344,"roe":-0.032131,"changeRate5Min":0.000438,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.68,"divideRate":0.029798,"floatMarketCap":11672861571.84,"shortable":3,"shares":513621061,"floatShares":511518912,"hourTrading":{"tag":"盘前","latestPrice":22.85,"preClose":22.82,"latestTime":"09:04 EDT","volume":1172,"amount":26883.132072,"timestamp":1760533494959},"preHourTrading":{"tag":"盘前","latestPrice":22.85,"preClose":22.82,"latestTime":"09:04 EDT","volume":1172,"amount":26883.132072,"timestamp":1760533494959},"postHourTrading":{"tag":"盘后","latestPrice":22.9009,"preClose":22.82,"latestTime":"19:58 EDT","volume":119511,"amount":2727489.3459,"timestamp":1760486298286},"overnightTrading":{"tag":"夜盘","latestPrice":22.94,"preClose":22.82,"latestTime":"20251015 04:00 EDT","volume":3236,"amount":74136,"timestamp":1760515202472},"impliedVol":0.5232,"impliedVolPercentile":0.9518},{"symbol":"MAIN","nameCN":"Main Street Capital","changeRate":0.031996,"change":1.81,"latestPrice":58.38,"close":58.38,"volume":808898,"market":"US","high":58.6199,"low":55.7431,"preClose":56.57,"open":56,"turnoverRate":0.009413,"peRate":9.620048,"amplitude":0.050854,"marketValue":5220945701.16,"askSize":37,"bidSize":14,"askPrice":58.7,"bidPrice":58.61,"week52High":67.77,"week52Low":47,"changeRate5Day":-0.054881,"changeRate20Day":-0.10295,"changeRate60Day":-0.089804,"changeRateWTD":0.059528,"changeRateMTD":-0.081931,"changeRateQTD":-0.081931,"changeRateYTD":-0.003414,"amount":46832878.072838,"eps":6.068577,"lyrEps":5.853068,"lyrPeRate":9.974256,"pbRate":1.810178,"volumeRatio":0.665745,"committee":-0.45098,"roa":0.060062,"roe":0.196538,"changeRate5Min":0.000257,"earningDate":1762358400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.97,"divideRate":0.050874,"floatMarketCap":5016575418.96,"shortable":3,"shares":89430382,"floatShares":85929692,"hourTrading":{"tag":"盘前","latestPrice":58.68,"preClose":58.38,"latestTime":"09:05 EDT","volume":977,"amount":57745.748159,"timestamp":1760533546156},"preHourTrading":{"tag":"盘前","latestPrice":58.68,"preClose":58.38,"latestTime":"09:05 EDT","volume":977,"amount":57745.748159,"timestamp":1760533546156},"postHourTrading":{"tag":"盘后","latestPrice":58.52,"preClose":58.38,"latestTime":"19:48 EDT","volume":13656,"amount":797025.7875,"timestamp":1760485727909},"overnightTrading":{"tag":"夜盘","latestPrice":58.62,"preClose":58.38,"latestTime":"20251015 04:00 EDT","volume":149,"amount":8704,"timestamp":1760515202495},"impliedVol":0.3168,"impliedVolPercentile":0.7871},{"symbol":"WYNN","nameCN":"Wynn","changeRate":0.031905,"change":3.59,"latestPrice":116.11,"close":116.11,"volume":1332802,"market":"US","high":117.4999,"low":111.97,"preClose":112.52,"open":112,"turnoverRate":0.016568,"peRate":34.180542,"amplitude":0.049146,"marketValue":12072715014.41,"askSize":194,"bidSize":110,"askPrice":122.97,"bidPrice":116.81,"week52High":134.23,"week52Low":65.25,"changeRate5Day":-0.055325,"changeRate20Day":-0.037869,"changeRate60Day":0.09167,"changeRateWTD":-0.031529,"changeRateMTD":-0.0948,"changeRateQTD":-0.0948,"changeRateYTD":0.347609,"amount":154394564.960541,"eps":3.396962,"lyrEps":4.556662,"lyrPeRate":25.481372,"pbRate":-27.342291,"volumeRatio":0.624665,"committee":-0.276316,"roa":0.053044,"roe":-5.605464,"changeRate5Min":-0.000472,"earningDate":1762358400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.008613,"floatMarketCap":9340271563,"shortable":3,"shares":103976531,"floatShares":80443300,"hourTrading":{"tag":"盘前","latestPrice":117.47,"preClose":116.11,"latestTime":"09:05 EDT","volume":2303,"amount":270935.108472,"timestamp":1760533515700},"preHourTrading":{"tag":"盘前","latestPrice":117.47,"preClose":116.11,"latestTime":"09:05 EDT","volume":2303,"amount":270935.108472,"timestamp":1760533515700},"postHourTrading":{"tag":"盘后","latestPrice":116.3,"preClose":116.11,"latestTime":"19:57 EDT","volume":42054,"amount":4882929.6948,"timestamp":1760486229154},"overnightTrading":{"tag":"夜盘","latestPrice":116.3,"preClose":116.11,"latestTime":"20251015 04:00 EDT","volume":68,"amount":7893,"timestamp":1760515202558},"impliedVol":0.549,"impliedVolPercentile":0.9438},{"symbol":"COF","nameCN":"Capital One","changeRate":0.031742,"change":6.59,"latestPrice":214.2,"close":214.2,"volume":3998116,"market":"US","high":216.73,"low":206.12,"preClose":207.61,"open":206.12,"turnoverRate":0.006377,"peRate":0,"amplitude":0.051105,"marketValue":136984606945.2,"askSize":46,"bidSize":500,"askPrice":216.5,"bidPrice":216.2,"week52High":232.4543,"week52Low":143.22,"changeRate5Day":0.002387,"changeRate20Day":-0.045497,"changeRate60Day":-0.007782,"changeRateWTD":0.05783,"changeRateMTD":0.007621,"changeRateQTD":0.007621,"changeRateYTD":0.201211,"amount":852923767.196777,"eps":-0.686487,"lyrEps":11.614841,"lyrPeRate":18.441923,"pbRate":1.29783,"volumeRatio":1.326351,"committee":0.831502,"roa":0.000019,"roe":0.00013,"changeRate5Min":0.001098,"earningDate":1760976000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4,"divideRate":0.011204,"floatMarketCap":134303400000,"shortable":3,"shares":639517306,"floatShares":627000000,"hourTrading":{"tag":"盘前","latestPrice":216.28,"preClose":214.2,"latestTime":"09:03 EDT","volume":10690,"amount":2316623.9136,"timestamp":1760533412085},"preHourTrading":{"tag":"盘前","latestPrice":216.28,"preClose":214.2,"latestTime":"09:03 EDT","volume":10690,"amount":2316623.9136,"timestamp":1760533412085},"postHourTrading":{"tag":"盘后","latestPrice":214.99,"preClose":214.2,"latestTime":"19:59 EDT","volume":72962,"amount":15628219.44,"timestamp":1760486397977},"overnightTrading":{"tag":"夜盘","latestPrice":215.5,"preClose":214.2,"latestTime":"20251015 04:00 EDT","volume":20,"amount":4293,"timestamp":1760515202514},"impliedVol":0.4342,"impliedVolPercentile":0.8153}]}}}