美股详情

本页面由Tiger Fintech (Singapore) Pte. Ltd.提供服务

ETF&股票定投概念

1,688.13

+27.651.66%

涨家数：928

跌家数：95

平家数：15

市盈率：- -

高：1,691.30

开：1,660.55

低：1,659.88

收：1,660.49

成交量：59.17亿

成交额：6,585.44亿

市值：79.55万亿

流通市值：74.36万亿

数据加载中...

成分股

名称 \| 代码	当前价	涨跌幅	涨跌额	成交量	换手率	市值

施贵宝 US BMY	47.92	-1.05%	-0.5100	1,160.91万	5.59亿	975.38亿
Realty Income Corp US O	58.92	-1.11%	-0.6600	765.00万	4.53亿	538.71亿
美国废物管理 US WM	227.02	-1.13%	-2.5900	133.18万	3.04亿	914.51亿
芝加哥期权交易所 US CBOE	246.43	-1.13%	-2.8200	70.62万	1.74亿	257.74亿
好市多 US COST	958.54	-1.15%	-11.1400	313.60万	30.13亿	4,250.91亿
沃尔玛 US WMT	96.83	-1.15%	-1.1300	3,269.45万	31.87亿	7,727.44亿
吉利德科学 US GILD	114.77	-1.18%	-1.3700	550.34万	6.34亿	1,424.07亿
Everest Group US EG	343.94	-1.18%	-4.1200	26.03万	9,001.25万	144.26亿
威廉姆斯 US WMB	57.07	-1.26%	-0.7300	466.34万	2.67亿	696.93亿
英美烟草 US BTI	58.51	-1.28%	-0.7600	483.38万	2.84亿	1,277.70亿
Howmet Aerospace Inc. US HWM	171	-1.30%	-2.2500	299.64万	5.15亿	689.35亿
Verizon Comms US VZ	44.44	-1.31%	-0.5900	1,912.37万	8.53亿	1,873.73亿
芝加哥商品交易所 US CME	269.52	-1.39%	-3.8000	159.16万	4.30亿	971.30亿
Chewy, Inc. US CHWY	39.57	-1.42%	-0.5700	707.95万	2.85亿	163.35亿
再生元制药公司 US REGN	589.48	-1.45%	-8.6800	143.90万	8.56亿	636.44亿
WELLTOWER OP LLC US WELL	164.43	-1.50%	-2.5100	279.85万	4.62亿	1,099.75亿
菲利普莫里斯 US PM	171.75	-1.57%	-2.7400	476.11万	8.17亿	2,673.44亿
Lantheus Holdings, Inc. US LNTH	58.21	-1.61%	-0.9500	230.70万	1.36亿	39.58亿
因塞特医疗 US INCY	85.04	-1.72%	-1.4900	147.57万	1.26亿	166.06亿
中华电信 US CHT	44.71	-1.74%	-0.7900	14.66万	656.70万	346.84亿

1 ...48 49 50 51 52

{"basename":"/hans","ssrTDKData":{"titleTemplate":"%s - 老虎证券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎证券,老虎证券开户,老虎券商,老虎证券官网,老虎证券app,tigertrade老虎证券,股票,炒股,新加坡股票交易平台,投资,投资理财","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/hans/stock/BK4585?page=51"},"companyName":"老虎证券"},"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&股票定投概念","latestPrice":1688.1329,"timestamp":1755892799999,"preClose":1660.4869,"halted":0,"volume":5916920344,"delay":0,"changeRate":0.016649,"floatShares":0,"shares":0,"eps":0,"marketStatus":"未开盘","change":27.645996,"latestTime":"08-22 16:00:00 EDT","open":1660.5481,"high":1691.2975,"low":1659.8826,"amount":658543929759.5684,"amplitude":0.018919,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘前交易","tradingStatus":1,"beginTime":1756108800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.814117,"peRate":27.446566,"turnoverRate":0.010335,"increases":922,"decrements":100,"flats":8,"marketCap":79546441170918,"floatMarketCap":74356227997514},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1691.2975,"amplitude":0.018919,"preClose":1660.4869,"low":1659.8826,"pbRate":"4.814117","latestPrice":1688.1329,"volume":5916920344,"delay":0,"open":1660.5481,"prevYearClose":1518.8905,"prevWeekClose":1680.5815,"prevMonthClose":1646.657,"prevQuarterClose":1612.2609,"fiveDayClose":1680.5815,"twentyDayClose":1662.7789,"sixtyDayClose":1532.2776,"secType":"PLATE","market":"US","turnoverRate":0.010335,"peRate":27.446566,"marketCap":79546441170918,"floatMarketCap":74356227997514,"timestamp":1755892799999,"nameCN":"ETF&股票定投概念"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":928,"down":95,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:50,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"BMY","nameCN":"施贵宝","changeRate":-0.010531,"change":-0.51,"latestPrice":47.92,"close":47.92,"volume":11609088,"market":"US","high":49.11,"low":47.72,"preClose":48.43,"open":48.84,"turnoverRate":0.005714,"peRate":19.276202,"amplitude":0.028701,"marketValue":97538085356.96,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":63.33,"week52Low":42.96,"changeRate5Day":-0.010735,"changeRate20Day":-0.010531,"changeRate60Day":0.020226,"changeRateWTD":-0.010735,"changeRateMTD":0.106442,"changeRateQTD":0.035213,"changeRateYTD":-0.152758,"amount":558625272.210938,"eps":2.485967,"lyrEps":-4.414405,"lyrPeRate":0,"pbRate":5.594384,"volumeRatio":1.241782,"roa":0.083435,"roe":0.293188,"changeRate5Min":0.004086,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.46,"divideRate":0.051336,"floatMarketCap":97356488922.96,"shortable":3,"shares":2035435838,"floatShares":2031646263,"hourTrading":{"tag":"盘后","latestPrice":47.96,"preClose":47.92,"latestTime":"19:55 EDT","volume":274583,"amount":13158313.2013,"timestamp":1755906945107},"preHourTrading":{"tag":"盘前","latestPrice":48.81,"preClose":48.43,"latestTime":"09:25 EDT","volume":1476,"amount":71830.711944,"timestamp":1755869106349},"postHourTrading":{"tag":"盘后","latestPrice":47.96,"preClose":47.92,"latestTime":"19:55 EDT","volume":274583,"amount":13158313.2013,"timestamp":1755906945107},"overnightTrading":{"tag":"夜盘","latestPrice":48.36,"preClose":47.92,"latestTime":"20250825 00:15 EDT","volume":147,"amount":7069,"timestamp":1756095336441},"impliedVol":0.2895,"impliedVolPercentile":0.264},{"symbol":"O","nameCN":"Realty Income Corp","changeRate":-0.011078,"change":-0.66,"latestPrice":58.92,"close":58.92,"volume":7649971,"market":"US","high":60.1,"low":58.835,"preClose":59.58,"open":59.86,"turnoverRate":0.008386,"peRate":57.440114,"amplitude":0.021232,"marketValue":53870914646.04,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":64.88,"week52Low":50.71,"changeRate5Day":0.007524,"changeRate20Day":0.017617,"changeRate60Day":0.054969,"changeRateWTD":0.007524,"changeRateMTD":0.049706,"changeRateQTD":0.022739,"changeRateYTD":0.103164,"amount":453066164.834873,"eps":1.025764,"lyrEps":0.982541,"lyrPeRate":59.966963,"pbRate":1.375904,"volumeRatio":1.42388,"roa":0.021726,"roe":0.023581,"changeRate5Min":0.000424,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.19,"divideRate":0.054141,"floatMarketCap":53748848491.200005,"shortable":3,"shares":914306087,"floatShares":912234360,"hourTrading":{"tag":"盘后","latestPrice":59.01,"preClose":58.92,"latestTime":"19:59 EDT","volume":162265,"amount":9559237.1546,"timestamp":1755907149902},"preHourTrading":{"tag":"盘前","latestPrice":59.6466,"preClose":59.58,"latestTime":"09:29 EDT","volume":6986,"amount":416390.12086,"timestamp":1755869394674},"postHourTrading":{"tag":"盘后","latestPrice":59.01,"preClose":58.92,"latestTime":"19:59 EDT","volume":162265,"amount":9559237.1546,"timestamp":1755907149902},"overnightTrading":{"tag":"夜盘","latestPrice":58.99,"preClose":58.92,"latestTime":"20250825 00:08 EDT","volume":774,"amount":45687,"timestamp":1756094916725},"impliedVol":0.16,"impliedVolPercentile":0.024},{"symbol":"WM","nameCN":"美国废物管理","changeRate":-0.01128,"change":-2.59,"latestPrice":227.02,"close":227.02,"volume":1331787,"market":"US","high":231.4,"low":226.78,"preClose":229.61,"open":229.67,"turnoverRate":0.003316,"peRate":33.682408,"amplitude":0.020121,"marketValue":91450538111.3,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":242.58,"week52Low":199.69,"changeRate5Day":0.000926,"changeRate20Day":-0.011538,"changeRate60Day":-0.042716,"changeRateWTD":0.000926,"changeRateMTD":-0.009338,"changeRateQTD":-0.007866,"changeRateYTD":0.125031,"amount":303567186.566666,"eps":6.740017,"lyrEps":6.839352,"lyrPeRate":33.193203,"pbRate":9.939196,"volumeRatio":0.595962,"roa":0.069664,"roe":0.326908,"changeRate5Min":0.000198,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.15,"divideRate":0.013875,"floatMarketCap":91172903321.24,"shortable":3,"shares":402830315,"floatShares":401607362,"hourTrading":{"tag":"盘后","latestPrice":227.02,"preClose":227.02,"latestTime":"19:59 EDT","volume":33200,"amount":7537866.5698,"timestamp":1755907185066},"preHourTrading":{"tag":"盘前","latestPrice":229.57,"preClose":229.61,"latestTime":"09:29 EDT","volume":157,"amount":36143.13799,"timestamp":1755869399123},"postHourTrading":{"tag":"盘后","latestPrice":227.02,"preClose":227.02,"latestTime":"19:59 EDT","volume":33200,"amount":7537866.5698,"timestamp":1755907185066},"overnightTrading":{"tag":"夜盘","latestPrice":227.58,"preClose":227.02,"latestTime":"20250825 00:19 EDT","volume":16,"amount":3648.28,"timestamp":1756095553826},"impliedVol":0.1869,"impliedVolPercentile":0.168},{"symbol":"CBOE","nameCN":"芝加哥期权交易所","changeRate":-0.011314,"change":-2.82,"latestPrice":246.43,"close":246.43,"volume":706165,"market":"US","high":251.285,"low":245.17,"preClose":249.25,"open":250.59,"turnoverRate":0.00679,"peRate":28.919803,"amplitude":0.024534,"marketValue":25774145735.9,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":255.27,"week52Low":187.3,"changeRate5Day":-0.004846,"changeRate20Day":-0.000325,"changeRate60Day":0.090446,"changeRateWTD":-0.004846,"changeRateMTD":0.022361,"changeRateQTD":0.056687,"changeRateYTD":0.261157,"amount":174152760.242844,"eps":8.521151,"lyrEps":7.240723,"lyrPeRate":34.033894,"pbRate":5.524886,"volumeRatio":0.788777,"roa":0.08983,"roe":0.207372,"changeRate5Min":0.001097,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.52,"divideRate":0.010226,"floatMarketCap":25629086194.98,"shortable":3,"shares":104590130,"floatShares":104001486,"hourTrading":{"tag":"盘后","latestPrice":246.43,"preClose":246.43,"latestTime":"19:04 EDT","volume":4107,"amount":1012100.66,"timestamp":1755903841663},"preHourTrading":{"tag":"盘前","latestPrice":248.99,"preClose":249.25,"latestTime":"08:00 EDT","volume":20,"amount":4979.8,"timestamp":1755864001127},"postHourTrading":{"tag":"盘后","latestPrice":246.43,"preClose":246.43,"latestTime":"19:04 EDT","volume":4107,"amount":1012100.66,"timestamp":1755903841663},"overnightTrading":{"tag":"夜盘","latestPrice":246.43,"preClose":246.43,"latestTime":"20250825 00:22 EDT","volume":0,"amount":0,"timestamp":1756095762482},"impliedVol":0.199,"impliedVolPercentile":0.008},{"symbol":"COST","nameCN":"好市多","changeRate":-0.011488,"change":-11.14,"latestPrice":958.54,"close":958.54,"volume":3135979,"market":"US","high":973.5,"low":953.11,"preClose":969.68,"open":971.54,"turnoverRate":0.007091,"peRate":54.371674,"amplitude":0.021028,"marketValue":425090526014.44,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":1078.235,"week52Low":867.16,"changeRate5Day":-0.013888,"changeRate20Day":0.02465,"changeRate60Day":-0.053892,"changeRateWTD":-0.013888,"changeRateMTD":0.020114,"changeRateQTD":-0.031719,"changeRateYTD":0.046133,"amount":3013496855.354675,"eps":17.6294,"lyrEps":16.595556,"lyrPeRate":57.758836,"pbRate":15.67154,"volumeRatio":1.605665,"roa":0.087905,"roe":0.320803,"changeRate5Min":-0.00048,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.78,"divideRate":0.004987,"floatMarketCap":423928923149.6,"shortable":3,"shares":443477086,"floatShares":442265240,"hourTrading":{"tag":"盘后","latestPrice":958.1771,"preClose":958.54,"latestTime":"19:59 EDT","volume":347017,"amount":332612894.933803,"timestamp":1755907194030},"preHourTrading":{"tag":"盘前","latestPrice":971.9,"preClose":969.68,"latestTime":"09:29 EDT","volume":248172,"amount":240648680.71032,"timestamp":1755869367083},"postHourTrading":{"tag":"盘后","latestPrice":958.1771,"preClose":958.54,"latestTime":"19:59 EDT","volume":347017,"amount":332612894.933803,"timestamp":1755907194030},"overnightTrading":{"tag":"夜盘","latestPrice":958.45,"preClose":958.54,"latestTime":"20250825 00:12 EDT","volume":2592,"amount":2483340,"timestamp":1756095133514},"impliedVol":0.2184,"impliedVolPercentile":0.248},{"symbol":"WMT","nameCN":"沃尔玛","changeRate":-0.011535,"change":-1.13,"latestPrice":96.83,"close":96.83,"volume":32694527,"market":"US","high":99.05,"low":96.76,"preClose":97.96,"open":98.065,"turnoverRate":0.007515,"peRate":41.378998,"amplitude":0.023377,"marketValue":772743890820.12,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":105.3,"week52Low":75.0077,"changeRate5Day":-0.0317,"changeRate20Day":-0.006566,"changeRate60Day":-0.004216,"changeRateWTD":-0.0317,"changeRateMTD":-0.011737,"changeRateQTD":-0.009716,"changeRateYTD":0.071721,"amount":3186859059.125832,"eps":2.340076,"lyrEps":2.417112,"lyrPeRate":40.060204,"pbRate":8.575562,"volumeRatio":1.450024,"roa":0.068497,"roe":0.233748,"changeRate5Min":-0.000846,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.89,"divideRate":0.009191,"floatMarketCap":421237686087.63,"shortable":3,"shares":7980418164,"floatShares":4350280761,"hourTrading":{"tag":"盘后","latestPrice":96.9199,"preClose":96.83,"latestTime":"19:59 EDT","volume":433969,"amount":42031612.5413,"timestamp":1755907192780},"preHourTrading":{"tag":"盘前","latestPrice":98.05,"preClose":97.96,"latestTime":"09:29 EDT","volume":147236,"amount":14387779.71412,"timestamp":1755869399532},"postHourTrading":{"tag":"盘后","latestPrice":96.9199,"preClose":96.83,"latestTime":"19:59 EDT","volume":433969,"amount":42031612.5413,"timestamp":1755907192780},"overnightTrading":{"tag":"夜盘","latestPrice":96.97,"preClose":96.83,"latestTime":"20250825 00:22 EDT","volume":17029,"amount":1652631.498885,"timestamp":1756095767127},"impliedVol":0.2149,"impliedVolPercentile":0.148},{"symbol":"GILD","nameCN":"吉利德科学","changeRate":-0.011796,"change":-1.37,"latestPrice":114.77,"close":114.77,"volume":5503421,"market":"US","high":118.13,"low":114.52,"preClose":116.14,"open":116.9,"turnoverRate":0.004445,"peRate":22.903036,"amplitude":0.031083,"marketValue":142407409749.32,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":121.83,"week52Low":75.91,"changeRate5Day":-0.030413,"changeRate20Day":-0.012306,"changeRate60Day":0.058373,"changeRateWTD":-0.030413,"changeRateMTD":0.022086,"changeRateQTD":0.035176,"changeRateYTD":0.242503,"amount":634349005.025383,"eps":5.011126,"lyrEps":0.384923,"lyrPeRate":298.163529,"pbRate":7.238356,"volumeRatio":0.872907,"roa":0.126155,"roe":0.33403,"changeRate5Min":0.001527,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.12,"divideRate":0.027185,"floatMarketCap":142103953737.6,"shortable":3,"shares":1240806916,"floatShares":1238162880,"hourTrading":{"tag":"盘后","latestPrice":114.51,"preClose":114.77,"latestTime":"19:59 EDT","volume":984193,"amount":112958168.8607,"timestamp":1755907183562},"preHourTrading":{"tag":"盘前","latestPrice":116.9,"preClose":116.14,"latestTime":"09:27 EDT","volume":795,"amount":92857.56615,"timestamp":1755869260114},"postHourTrading":{"tag":"盘后","latestPrice":114.51,"preClose":114.77,"latestTime":"19:59 EDT","volume":984193,"amount":112958168.8607,"timestamp":1755907183562},"overnightTrading":{"tag":"夜盘","latestPrice":114.1,"preClose":114.77,"latestTime":"20250824 23:57 EDT","volume":474,"amount":54301,"timestamp":1756094264652},"impliedVol":0.2565,"impliedVolPercentile":0.116},{"symbol":"EG","nameCN":"Everest Group","changeRate":-0.011837,"change":-4.12,"latestPrice":343.94,"close":343.94,"volume":260302,"market":"US","high":352.755,"low":343.23,"preClose":348.06,"open":350.88,"turnoverRate":0.008247,"peRate":18.257606,"amplitude":0.027366,"marketValue":14425975506.54,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":407.3,"week52Low":320,"changeRate5Day":0.036463,"changeRate20Day":0.021018,"changeRate60Day":0.024882,"changeRateWTD":0.036463,"changeRateMTD":0.024241,"changeRateQTD":0.012035,"changeRateYTD":-0.051095,"amount":90012491.972778,"eps":18.838177,"lyrEps":31.803278,"lyrPeRate":10.814608,"pbRate":0.960515,"volumeRatio":0.91944,"roa":0.011993,"roe":0.055203,"changeRate5Min":-0.00032,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8,"divideRate":0.02326,"floatMarketCap":10855660248.58,"shortable":3,"shares":41943291,"floatShares":31562657,"hourTrading":{"tag":"盘后","latestPrice":343.94,"preClose":343.94,"latestTime":"19:19 EDT","volume":5960,"amount":2049901.23,"timestamp":1755904786612},"preHourTrading":{"tag":"盘前","latestPrice":348.06,"preClose":348.06,"latestTime":"08:02 EDT","volume":29,"amount":10093.67968,"timestamp":1755864140926},"postHourTrading":{"tag":"盘后","latestPrice":343.94,"preClose":343.94,"latestTime":"19:19 EDT","volume":5960,"amount":2049901.23,"timestamp":1755904786612},"overnightTrading":{"tag":"夜盘","latestPrice":343.94,"preClose":343.94,"latestTime":"20250825 00:22 EDT","volume":0,"amount":0,"timestamp":1756095762433},"impliedVol":0.2176,"impliedVolPercentile":0.06},{"symbol":"WMB","nameCN":"威廉姆斯","changeRate":-0.01263,"change":-0.73,"latestPrice":57.07,"close":57.07,"volume":4663356,"market":"US","high":58.005,"low":56.925,"preClose":57.8,"open":57.85,"turnoverRate":0.003841,"peRate":28.708674,"amplitude":0.018685,"marketValue":69692595758.89,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":63.45,"week52Low":43.98,"changeRate5Day":-0.006787,"changeRate20Day":-0.012971,"changeRate60Day":-0.058562,"changeRateWTD":-0.006787,"changeRateMTD":-0.04804,"changeRateQTD":-0.091387,"changeRateYTD":0.054508,"amount":267073299.90921,"eps":1.987901,"lyrEps":1.82253,"lyrPeRate":31.313613,"pbRate":5.619011,"volumeRatio":0.795541,"roa":0.042676,"roe":0.173936,"changeRate5Min":0.00114,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.95,"divideRate":0.034169,"floatMarketCap":69292595096.53,"shortable":3,"shares":1221177427,"floatShares":1214168479,"hourTrading":{"tag":"盘后","latestPrice":56.8,"preClose":57.07,"latestTime":"19:14 EDT","volume":473710,"amount":27034642.4195,"timestamp":1755904491918},"preHourTrading":{"tag":"盘前","latestPrice":57.49,"preClose":57.8,"latestTime":"08:38 EDT","volume":17,"amount":980.435951,"timestamp":1755866313773},"postHourTrading":{"tag":"盘后","latestPrice":56.8,"preClose":57.07,"latestTime":"19:14 EDT","volume":473710,"amount":27034642.4195,"timestamp":1755904491918},"overnightTrading":{"tag":"夜盘","latestPrice":56.65,"preClose":57.07,"latestTime":"20250825 00:10 EDT","volume":289,"amount":16445,"timestamp":1756095054372},"impliedVol":0.2185,"impliedVolPercentile":0.068},{"symbol":"BTI","nameCN":"英美烟草","changeRate":-0.012823,"change":-0.76,"latestPrice":58.51,"close":58.51,"volume":4833756,"market":"US","high":59.14,"low":58.435,"preClose":59.27,"open":58.83,"turnoverRate":0.002678,"peRate":31.019761,"amplitude":0.011895,"marketValue":127770145160.58,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":59.29,"week52Low":34.17,"changeRate5Day":0.023797,"changeRate20Day":0.119809,"changeRate60Day":0.297627,"changeRateWTD":0.023797,"changeRateMTD":0.089978,"changeRateQTD":0.236214,"changeRateYTD":0.610958,"amount":283873893.614594,"eps":1.886217,"lyrEps":1.711077,"lyrPeRate":34.194838,"pbRate":2.725821,"volumeRatio":1.218487,"roa":0.055902,"roe":0.062707,"changeRate5Min":-0.000085,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.093,"divideRate":0.052863,"floatMarketCap":105616565179.06,"shortable":3,"shares":2183731758,"floatShares":1805102806,"hourTrading":{"tag":"盘后","latestPrice":58.5778,"preClose":58.51,"latestTime":"19:51 EDT","volume":12340,"amount":722328.8742,"timestamp":1755906663925},"preHourTrading":{"tag":"盘前","latestPrice":58.83,"preClose":59.27,"latestTime":"09:29 EDT","volume":51122,"amount":3000712.63498,"timestamp":1755869399310},"postHourTrading":{"tag":"盘后","latestPrice":58.5778,"preClose":58.51,"latestTime":"19:51 EDT","volume":12340,"amount":722328.8742,"timestamp":1755906663925},"overnightTrading":{"tag":"夜盘","latestPrice":58.75,"preClose":58.51,"latestTime":"20250825 00:02 EDT","volume":26,"amount":1553,"timestamp":1756094525224},"impliedVol":0.2928,"impliedVolPercentile":0.968},{"symbol":"HWM","nameCN":"Howmet Aerospace Inc.","changeRate":-0.012987,"change":-2.25,"latestPrice":171,"close":171,"volume":2996379,"market":"US","high":175.075,"low":170.24,"preClose":173.25,"open":174.1,"turnoverRate":0.007509,"peRate":49.996785,"amplitude":0.027908,"marketValue":68934601062,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":193.26,"week52Low":90.715,"changeRate5Day":-0.00146,"changeRate20Day":-0.097721,"changeRate60Day":0.003992,"changeRateWTD":-0.00146,"changeRateMTD":-0.048785,"changeRateQTD":-0.081287,"changeRateYTD":0.5635,"amount":515300193.642151,"eps":3.42022,"lyrEps":2.82598,"lyrPeRate":60.509982,"pbRate":13.82286,"volumeRatio":1.169987,"roa":0.105753,"roe":0.299817,"changeRate5Min":0.000761,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.36,"divideRate":0.002105,"floatMarketCap":68231330217,"shortable":3,"shares":403126322,"floatShares":399013627,"hourTrading":{"tag":"盘后","latestPrice":171.1,"preClose":171,"latestTime":"19:59 EDT","volume":30896,"amount":5283244.9857,"timestamp":1755907160263},"preHourTrading":{"tag":"盘前","latestPrice":174,"preClose":173.25,"latestTime":"09:23 EDT","volume":466,"amount":81048.10402,"timestamp":1755868998217},"postHourTrading":{"tag":"盘后","latestPrice":171.1,"preClose":171,"latestTime":"19:59 EDT","volume":30896,"amount":5283244.9857,"timestamp":1755907160263},"overnightTrading":{"tag":"夜盘","latestPrice":171.99,"preClose":171,"latestTime":"20250825 00:17 EDT","volume":58,"amount":9930,"timestamp":1756095466228},"impliedVol":0.2906,"impliedVolPercentile":0.104},{"symbol":"VZ","nameCN":"Verizon Comms","changeRate":-0.013102,"change":-0.59,"latestPrice":44.44,"close":44.44,"volume":19123748,"market":"US","high":45.43,"low":44.245,"preClose":45.03,"open":45.15,"turnoverRate":0.004542,"peRate":10.334401,"amplitude":0.026316,"marketValue":187373474467.52,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":47.355,"week52Low":37.585,"changeRate5Day":0.004521,"changeRate20Day":0.031569,"changeRate60Day":0.030373,"changeRateWTD":0.004521,"changeRateMTD":0.039289,"changeRateQTD":0.02704,"changeRateYTD":0.111278,"amount":852869816.534454,"eps":4.300201,"lyrEps":4.150308,"lyrPeRate":10.707639,"pbRate":1.818048,"volumeRatio":1.128585,"roa":0.052039,"roe":0.184536,"changeRate5Min":0.002368,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.71,"divideRate":0.060981,"floatMarketCap":187105136903.96,"shortable":3,"shares":4216324808,"floatShares":4210286609,"hourTrading":{"tag":"盘后","latestPrice":44.45,"preClose":44.44,"latestTime":"19:59 EDT","volume":525772,"amount":23366962.2067,"timestamp":1755907170741},"preHourTrading":{"tag":"盘前","latestPrice":45.185,"preClose":45.03,"latestTime":"09:28 EDT","volume":8909,"amount":401034.98231,"timestamp":1755869291929},"postHourTrading":{"tag":"盘后","latestPrice":44.45,"preClose":44.44,"latestTime":"19:59 EDT","volume":525772,"amount":23366962.2067,"timestamp":1755907170741},"overnightTrading":{"tag":"夜盘","latestPrice":44.51,"preClose":44.44,"latestTime":"20250825 00:23 EDT","volume":1702,"amount":75696,"timestamp":1756095812861},"impliedVol":0.1722,"impliedVolPercentile":0.044},{"symbol":"CME","nameCN":"芝加哥商品交易所","changeRate":-0.013903,"change":-3.8,"latestPrice":269.52,"close":269.52,"volume":1591625,"market":"US","high":274.95,"low":268.66,"preClose":273.32,"open":274.14,"turnoverRate":0.004436,"peRate":26.090597,"amplitude":0.023013,"marketValue":97129666113.6,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":290.79,"week52Low":206.44,"changeRate5Day":-0.016063,"changeRate20Day":-0.035879,"changeRate60Day":-0.057556,"changeRateWTD":-0.016063,"changeRateMTD":-0.031479,"changeRateQTD":-0.022132,"changeRateYTD":0.160574,"amount":429813114.559174,"eps":10.330158,"lyrEps":9.687274,"lyrPeRate":27.822068,"pbRate":3.501556,"volumeRatio":0.879016,"roa":0.017367,"roe":0.136116,"changeRate5Min":0.001598,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":10.6,"divideRate":0.039329,"floatMarketCap":96697060100.64,"shortable":3,"shares":360380180,"floatShares":358775082,"hourTrading":{"tag":"盘后","latestPrice":269.52,"preClose":269.52,"latestTime":"19:45 EDT","volume":44532,"amount":12002287.59,"timestamp":1755906318803},"preHourTrading":{"tag":"盘前","latestPrice":275,"preClose":273.32,"latestTime":"09:14 EDT","volume":72,"amount":19740.05424,"timestamp":1755868498689},"postHourTrading":{"tag":"盘后","latestPrice":269.52,"preClose":269.52,"latestTime":"19:45 EDT","volume":44532,"amount":12002287.59,"timestamp":1755906318803},"overnightTrading":{"tag":"夜盘","latestPrice":268.97,"preClose":269.52,"latestTime":"20250825 00:04 EDT","volume":8,"amount":2152,"timestamp":1756094697100},"impliedVol":0.2221,"impliedVolPercentile":0.508},{"symbol":"CHWY","nameCN":"Chewy, Inc.","changeRate":-0.0142,"change":-0.57,"latestPrice":39.57,"close":39.57,"volume":7079458,"market":"US","high":41.61,"low":39.55,"preClose":40.14,"open":40.49,"turnoverRate":0.037041,"peRate":43.387778,"amplitude":0.05132,"marketValue":16335081398.58,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":48.62,"week52Low":25.1924,"changeRate5Day":-0.022722,"changeRate20Day":0.089782,"changeRate60Day":-0.103737,"changeRateWTD":-0.022722,"changeRateMTD":0.078202,"changeRateQTD":-0.071563,"changeRateYTD":0.181547,"amount":285193695.946678,"eps":0.912008,"lyrEps":0.932092,"lyrPeRate":42.452891,"pbRate":43.490632,"volumeRatio":1.152461,"roa":0.024932,"roe":0.76236,"changeRate5Min":-0.003275,"earningDate":1757433600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7562812688.7,"shortable":3,"shares":412814794,"floatShares":191124910,"hourTrading":{"tag":"盘后","latestPrice":39.98,"preClose":39.57,"latestTime":"19:59 EDT","volume":31597,"amount":1251043.8329,"timestamp":1755907154214},"preHourTrading":{"tag":"盘前","latestPrice":40.55,"preClose":40.14,"latestTime":"09:29 EDT","volume":31083,"amount":1258822.490835,"timestamp":1755869366652},"postHourTrading":{"tag":"盘后","latestPrice":39.98,"preClose":39.57,"latestTime":"19:59 EDT","volume":31597,"amount":1251043.8329,"timestamp":1755907154214},"overnightTrading":{"tag":"夜盘","latestPrice":39.9,"preClose":39.57,"latestTime":"20250825 00:06 EDT","volume":2077,"amount":82502,"timestamp":1756094803948},"impliedVol":0.5857,"impliedVolPercentile":0.644},{"symbol":"REGN","nameCN":"再生元制药公司","changeRate":-0.014511,"change":-8.68,"latestPrice":589.48,"close":589.48,"volume":1439041,"market":"US","high":610.45,"low":585.5,"preClose":598.16,"open":602.35,"turnoverRate":0.01439,"peRate":14.858192,"amplitude":0.041711,"marketValue":63643501171.56,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":1211.2,"week52Low":476.4869,"changeRate5Day":0.015627,"changeRate20Day":0.046848,"changeRate60Day":-0.004004,"changeRateWTD":0.015627,"changeRateMTD":0.080703,"changeRateQTD":0.122819,"changeRateYTD":-0.172462,"amount":855807273.964478,"eps":39.673737,"lyrEps":40.895273,"lyrPeRate":14.41438,"pbRate":2.12578,"volumeRatio":1.423593,"roa":0.06656,"roe":0.153362,"changeRate5Min":0.003524,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.76,"divideRate":0.002986,"floatMarketCap":58948000000,"shortable":3,"shares":107965497,"floatShares":100000000,"hourTrading":{"tag":"盘后","latestPrice":587.9157,"preClose":589.48,"latestTime":"19:50 EDT","volume":27935,"amount":16467471.1108,"timestamp":1755906613368},"preHourTrading":{"tag":"盘前","latestPrice":603.48,"preClose":598.16,"latestTime":"09:24 EDT","volume":317,"amount":192266.5864,"timestamp":1755869065513},"postHourTrading":{"tag":"盘后","latestPrice":587.9157,"preClose":589.48,"latestTime":"19:50 EDT","volume":27935,"amount":16467471.1108,"timestamp":1755906613368},"overnightTrading":{"tag":"夜盘","latestPrice":590.18,"preClose":589.48,"latestTime":"20250825 00:10 EDT","volume":57,"amount":33664,"timestamp":1756095052812},"impliedVol":0.3117,"impliedVolPercentile":0.136},{"symbol":"WELL","nameCN":"WELLTOWER OP LLC","changeRate":-0.015035,"change":-2.51,"latestPrice":164.43,"close":164.43,"volume":2798517,"market":"US","high":168.47,"low":163.97,"preClose":166.94,"open":167.86,"turnoverRate":0.00419,"peRate":93.405228,"amplitude":0.026956,"marketValue":109975049643.06,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":171.085,"week52Low":118.005,"changeRate5Day":0.009392,"changeRate20Day":0.017764,"changeRate60Day":0.083916,"changeRateWTD":0.009392,"changeRateMTD":-0.003877,"changeRateQTD":0.069603,"changeRateYTD":0.304689,"amount":461634671.904831,"eps":1.760394,"lyrEps":1.578307,"lyrPeRate":104.181252,"pbRate":3.063327,"volumeRatio":1.362952,"roa":0.019215,"roe":0.034496,"changeRate5Min":0.000974,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.75,"divideRate":0.016724,"floatMarketCap":109825175644.38,"shortable":3,"shares":668825942,"floatShares":667914466,"hourTrading":{"tag":"盘后","latestPrice":164.43,"preClose":164.43,"latestTime":"19:53 EDT","volume":47988,"amount":7890569.69,"timestamp":1755906821399},"preHourTrading":{"tag":"盘前","latestPrice":166.9395,"preClose":166.94,"latestTime":"08:05 EDT","volume":12,"amount":2014.1796,"timestamp":1755864303948},"postHourTrading":{"tag":"盘后","latestPrice":164.43,"preClose":164.43,"latestTime":"19:53 EDT","volume":47988,"amount":7890569.69,"timestamp":1755906821399},"overnightTrading":{"tag":"夜盘","latestPrice":164.43,"preClose":164.43,"latestTime":"20250825 00:22 EDT","volume":0,"amount":0,"timestamp":1756095762452},"impliedVol":0.199,"impliedVolPercentile":0.016},{"symbol":"PM","nameCN":"菲利普莫里斯","changeRate":-0.015703,"change":-2.74,"latestPrice":171.75,"close":171.75,"volume":4761077,"market":"US","high":175.23,"low":170.05,"preClose":174.49,"open":174.77,"turnoverRate":0.003067,"peRate":32.581917,"amplitude":0.029687,"marketValue":267344218629.75,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":186.69,"week52Low":116.12,"changeRate5Day":0.033456,"changeRate20Day":0.067301,"changeRate60Day":-0.039376,"changeRateWTD":0.033456,"changeRateMTD":0.046937,"changeRateQTD":-0.056992,"changeRateYTD":0.427088,"amount":817343451.498993,"eps":5.271329,"lyrEps":4.526383,"lyrPeRate":37.944204,"pbRate":-22.341987,"volumeRatio":1.112471,"roa":0.147937,"roe":-0.978157,"changeRate5Min":-0.000349,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.4,"divideRate":0.031441,"floatMarketCap":266640033840,"shortable":3,"shares":1556589337,"floatShares":1552489280,"hourTrading":{"tag":"盘后","latestPrice":171.51,"preClose":171.75,"latestTime":"19:59 EDT","volume":120876,"amount":20760450.846,"timestamp":1755907146736},"preHourTrading":{"tag":"盘前","latestPrice":174.89,"preClose":174.49,"latestTime":"09:29 EDT","volume":1839,"amount":321084.15885,"timestamp":1755869351269},"postHourTrading":{"tag":"盘后","latestPrice":171.51,"preClose":171.75,"latestTime":"19:59 EDT","volume":120876,"amount":20760450.846,"timestamp":1755907146736},"overnightTrading":{"tag":"夜盘","latestPrice":171.71,"preClose":171.75,"latestTime":"20250825 00:23 EDT","volume":854,"amount":145340.73988,"timestamp":1756095792840},"impliedVol":0.247,"impliedVolPercentile":0.484},{"symbol":"LNTH","nameCN":"Lantheus Holdings, Inc.","changeRate":-0.016058,"change":-0.95,"latestPrice":58.21,"close":58.21,"volume":2306993,"market":"US","high":60.135,"low":58.065,"preClose":59.16,"open":59.03,"turnoverRate":0.03849,"peRate":15.429432,"amplitude":0.03499,"marketValue":3957939413.29,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":118.21,"week52Low":47.25,"changeRate5Day":0.074382,"changeRate20Day":-0.201837,"changeRate60Day":-0.215287,"changeRateWTD":0.074382,"changeRateMTD":-0.182329,"changeRateQTD":-0.288908,"changeRateYTD":-0.349318,"amount":135745800.59919,"eps":3.77266,"lyrEps":4.515123,"lyrPeRate":12.892229,"pbRate":3.392181,"volumeRatio":0.863062,"roa":0.133381,"roe":0.2471,"changeRate5Min":-0.001715,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3488916820.46,"shortable":3,"shares":67994149,"floatShares":59936726,"hourTrading":{"tag":"盘后","latestPrice":59.37,"preClose":58.21,"latestTime":"19:47 EDT","volume":22725,"amount":1323342.736,"timestamp":1755906478135},"preHourTrading":{"tag":"盘前","latestPrice":59,"preClose":59.16,"latestTime":"09:23 EDT","volume":359,"amount":21297.645203,"timestamp":1755869035559},"postHourTrading":{"tag":"盘后","latestPrice":59.37,"preClose":58.21,"latestTime":"19:47 EDT","volume":22725,"amount":1323342.736,"timestamp":1755906478135},"overnightTrading":{"tag":"夜盘","latestPrice":59,"preClose":58.21,"latestTime":"20250825 00:20 EDT","volume":3,"amount":177,"timestamp":1756095617470},"impliedVol":0.3589,"impliedVolPercentile":0.02},{"symbol":"INCY","nameCN":"因塞特医疗","changeRate":-0.017219,"change":-1.49,"latestPrice":85.04,"close":85.04,"volume":1475710,"market":"US","high":87,"low":84.9,"preClose":86.53,"open":87,"turnoverRate":0.009051,"peRate":19.467791,"amplitude":0.024269,"marketValue":16606283370.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":87.24,"week52Low":53.56,"changeRate5Day":-0.021629,"changeRate20Day":0.211396,"changeRate60Day":0.309718,"changeRateWTD":-0.021629,"changeRateMTD":0.135532,"changeRateQTD":0.248752,"changeRateYTD":0.231215,"amount":126092153.087387,"eps":4.368241,"lyrEps":0.157476,"lyrPeRate":540.018797,"pbRate":3.98146,"volumeRatio":0.908686,"roa":0.11524,"roe":0.242989,"changeRate5Min":0.001531,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13865135645.68,"shortable":3,"shares":195276145,"floatShares":163042517,"hourTrading":{"tag":"盘后","latestPrice":85.04,"preClose":85.04,"latestTime":"17:09 EDT","volume":21815,"amount":1855167.06,"timestamp":1755896997108},"preHourTrading":{"tag":"盘前","latestPrice":86.98,"preClose":86.53,"latestTime":"09:29 EDT","volume":320,"amount":27736.3296,"timestamp":1755869399955},"postHourTrading":{"tag":"盘后","latestPrice":85.04,"preClose":85.04,"latestTime":"17:09 EDT","volume":21815,"amount":1855167.06,"timestamp":1755896997108},"overnightTrading":{"tag":"夜盘","latestPrice":85.04,"preClose":85.04,"latestTime":"20250825 00:22 EDT","volume":0,"amount":0,"timestamp":1756095762457},"impliedVol":0.3109,"impliedVolPercentile":0.264},{"symbol":"CHT","nameCN":"中华电信","changeRate":-0.017363,"change":-0.79,"latestPrice":44.71,"close":44.71,"volume":146571,"market":"US","high":45.11,"low":44.66,"preClose":45.5,"open":44.82,"turnoverRate":0.000354,"peRate":26.773241,"amplitude":0.00989,"marketValue":34683543480.34,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":47.03,"week52Low":36.6112,"changeRate5Day":-0.004232,"changeRate20Day":0.022878,"changeRate60Day":0.012455,"changeRateWTD":-0.004232,"changeRateMTD":0.030184,"changeRateQTD":-0.040764,"changeRateYTD":0.187517,"amount":6567035.981495,"eps":1.669951,"lyrEps":1.463707,"lyrPeRate":30.545731,"pbRate":0.094574,"volumeRatio":1.343778,"roa":0.055462,"roe":0.104694,"changeRate5Min":0.000224,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":50,"divideRate":1.118318,"floatMarketCap":18535964304.99,"shortable":3,"shares":775744654,"floatShares":414582069,"hourTrading":{"tag":"盘后","latestPrice":44.71,"preClose":44.71,"latestTime":"19:55 EDT","volume":939,"amount":41983.41,"timestamp":1755906944032},"preHourTrading":{"tag":"盘前","latestPrice":45.35,"preClose":45.5,"latestTime":"08:18 EDT","volume":1415,"amount":64170.25,"timestamp":1755865128382},"postHourTrading":{"tag":"盘后","latestPrice":44.71,"preClose":44.71,"latestTime":"19:55 EDT","volume":939,"amount":41983.41,"timestamp":1755906944032},"overnightTrading":{"tag":"夜盘","latestPrice":44.71,"preClose":44.71,"latestTime":"20250825 00:22 EDT","volume":0,"amount":0,"timestamp":1756095762424},"impliedVol":0.2009,"impliedVolPercentile":0.544}]}}}