美股详情

本页面由Tiger Trade Technology Pte. Ltd.提供服务

ETF&股票定投概念

2,098.08

-0.3440-0.02%

涨家数：547

跌家数：457

平家数：18

市盈率：- -

高：2,101.76

开：2,098.37

低：2,096.44

收：2,098.37

成交量：13.00亿

成交额：1,778.97亿

市值：97.60万亿

流通市值：91.36万亿

数据加载中...

总览新闻资讯

成分股

名称 \| 代码	当前价	涨跌幅	涨跌额	成交量	换手率	市值

马丁-玛丽埃塔材料 US MLM	484.06	+1.19%	+5.71	8.25万	3,968.88万	343.78亿
Globe Life Inc. US GL	166.115	+1.18%	+1.95	2.87万	474.57万	127.66亿
丘奇＆德怀特 US CHD	99.265	+1.18%	+1.16	28.91万	2,862.00万	234.95亿
Steel Dynamics US STLD	241.18	+1.17%	+2.80	16.92万	4,054.70万	345.68亿
3M US MMM	161.835	+1.17%	+1.88	60.28万	9,731.64万	834.62亿
伊利诺伊机械 US ITW	267.225	+1.17%	+3.10	14.73万	3,922.71万	761.06亿
Fortive Corporation US FTV	57.93	+1.17%	+0.6700	18.09万	1,043.34万	175.18亿
MercadoLibre US MELI	1911.84	+1.16%	+21.99	11.54万	2.19亿	969.25亿
Targa Resources Corp US TRGP	290.02	+1.16%	+3.32	16.36万	4,777.83万	622.55亿
HCA控股 US HCA	456.3	+1.16%	+5.21	22.53万	1.03亿	987.90亿
星巴克 US SBUX	91.788	+1.14%	+1.04	353.35万	3.24亿	1,043.72亿
索尼 US SONY	24.395	+1.14%	+0.2750	90.93万	2,208.75万	1,425.16亿
艺康集团 US ECL	285.04	+1.14%	+3.21	15.67万	4,432.85万	802.21亿
纽柯钢铁 US NUE	253.14	+1.12%	+2.81	19.37万	4,882.92万	574.31亿
盈透证券 US IBKR	88.85	+1.12%	+0.9800	106.47万	9,450.09万	1,517.25亿
Sunrun Inc. US RUN	7.725	+1.11%	+0.0850	178.35万	1,365.77万	18.62亿
KKR & Co L.P. US KKR	91.96	+1.11%	+1.01	174.19万	1.59亿	825.68亿
美国前进保险公司 US PGR	219.84	+1.11%	+2.41	37.88万	8,330.98万	1,279.91亿
奎斯特诊疗 US DGX	233.53	+1.11%	+2.56	18.01万	4,199.14万	257.75亿
芝加哥期权交易所 US CBOE	307.53	+1.11%	+3.37	50.81万	1.56亿	321.81亿

1 ...6 7 8 9 10 ...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.0a0bd8dc.png","ogUrl":"https://www.itiger.com/hans/stock/BK4585?page=8"},"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":2098.0222,"timestamp":1791818949429,"preClose":2098.3662,"halted":0,"volume":1299174790,"delay":0,"changeRate":-0.000164,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":-0.343994,"latestTime":"10-12 11:29:09 EDT","open":2098.3662,"high":2101.7595,"low":2096.442,"amount":177896763748.685,"amplitude":0.002534,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘后交易","tradingStatus":3,"beginTime":1791835200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.253018,"peRate":25.286487,"turnoverRate":0.002179,"increases":545,"decrements":457,"flats":13,"marketCap":97597700416205.25,"floatMarketCap":91362200172200.38},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2101.7595,"amplitude":0.002534,"preClose":2098.3662,"low":2096.442,"pbRate":"5.253018","latestPrice":2098.0774,"volume":1299776435,"delay":0,"open":2098.3662,"prevYearClose":1827.5802,"prevWeekClose":2098.3662,"prevMonthClose":2058.3613,"prevQuarterClose":2058.3613,"fiveDayClose":2091.4465,"twentyDayClose":2049.9482,"sixtyDayClose":2000.9049,"secType":"PLATE","market":"US","turnoverRate":0.00218,"peRate":25.286487,"marketCap":97598415582957.25,"floatMarketCap":91362756921160.38,"timestamp":1791818954286,"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":547,"down":457,"flat":18},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:7,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"MLM","nameCN":"马丁-玛丽埃塔材料","changeRate":0.011937,"change":5.71,"latestPrice":484.06,"close":484.06,"volume":82512,"market":"US","high":484.17,"low":477.3268,"preClose":478.35,"open":477.565,"turnoverRate":0.001384,"peRate":11.900977,"amplitude":0.014306,"marketValue":34377650764,"askSize":50,"bidSize":25,"askPrice":484.3,"bidPrice":483.78,"week52High":710.97,"week52Low":470.19,"changeRate5Day":-0.002966,"changeRate20Day":-0.033658,"changeRate60Day":-0.139587,"changeRateWTD":0.011937,"changeRateMTD":0.008858,"changeRateQTD":0.008858,"changeRateYTD":-0.222593,"amount":39688783.16748,"eps":40.673973,"lyrEps":18.765742,"lyrPeRate":25.794877,"pbRate":2.977451,"volumeRatio":0.432066,"committee":-0.333333,"roa":0.045682,"roe":0.088935,"changeRate5Min":0.000972,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.32,"divideRate":0.006859,"floatMarketCap":28849368020.64,"shortable":3,"shares":71019400,"floatShares":59598744,"preHourTrading":{"tag":"盘前","latestPrice":477.88,"preClose":478.35,"latestTime":"09:05 EDT","volume":9,"amount":4321.79487,"timestamp":1791810316455,"change":-0.4700000000000273,"changeRate":-0.0009825441622243697},"postHourTrading":{"tag":"盘后","latestPrice":477.87,"preClose":478.35,"latestTime":"19:31 EDT","volume":8655,"amount":4140069.6913,"timestamp":1791588663949,"change":-0.4800000000000182,"changeRate":-0.0010034493571652934},"overnightTrading":{"tag":"夜盘","latestPrice":478.3500061035156,"preClose":478.3500061035156,"latestTime":"20261012 04:00 EDT","volume":0,"amount":0,"timestamp":1791792000000,"change":0,"changeRate":0},"impliedVol":0.3422,"impliedVolPercentile":0.8765},{"symbol":"GL","nameCN":"Globe Life Inc.","changeRate":0.011847,"change":1.945,"latestPrice":166.115,"close":166.115,"volume":28667,"market":"US","high":166.26,"low":164.52,"preClose":164.17,"open":165.935,"turnoverRate":0.000377,"peRate":11.016877,"amplitude":0.010599,"marketValue":12765838081,"askSize":14,"bidSize":12,"askPrice":166.19,"bidPrice":165.95,"week52High":191.55,"week52Low":127.845,"changeRate5Day":0.001175,"changeRate20Day":-0.039353,"changeRate60Day":-0.100915,"changeRateWTD":0.011847,"changeRateMTD":0.002807,"changeRateQTD":0.002807,"changeRateYTD":0.187723,"amount":4745727.016541,"eps":15.07823,"lyrEps":14.07,"lyrPeRate":11.806326,"pbRate":2.073785,"volumeRatio":0.202915,"committee":-0.076923,"roa":0.033581,"roe":0.209454,"changeRate5Min":-0.000271,"earningDate":1792512000000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.007224,"floatMarketCap":12644374793,"shortable":3,"shares":76849400,"floatShares":76118200,"preHourTrading":{"tag":"盘前","latestPrice":163.24,"preClose":164.17,"latestTime":"09:29 EDT","volume":126,"amount":20590.62012,"timestamp":1791811799999,"change":-0.9299999999999784,"changeRate":-0.0056648595967593255},"postHourTrading":{"tag":"盘后","latestPrice":164.17,"preClose":164.17,"latestTime":"19:30 EDT","volume":28198,"amount":4629265.66,"timestamp":1791588606437,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":164.1699981689453,"preClose":164.1699981689453,"latestTime":"20261012 04:00 EDT","volume":0,"amount":0,"timestamp":1791792000000,"change":0,"changeRate":0},"impliedVol":0.2818,"impliedVolPercentile":0.5299},{"symbol":"CHD","nameCN":"丘奇＆德怀特","changeRate":0.011773,"change":1.155,"latestPrice":99.265,"close":99.265,"volume":289119,"market":"US","high":99.585,"low":97.885,"preClose":98.11,"open":97.96,"turnoverRate":0.001222,"peRate":31.880048,"amplitude":0.017327,"marketValue":23495453832.865,"askSize":9,"bidSize":20,"askPrice":99.34,"bidPrice":99.3,"week52High":106.04,"week52Low":81.33,"changeRate5Day":0.037686,"changeRate20Day":0.049535,"changeRate60Day":0.012185,"changeRateWTD":0.011773,"changeRateMTD":0.053545,"changeRateQTD":0.053545,"changeRateYTD":0.18384,"amount":28620023.746353,"eps":3.113703,"lyrEps":3.02,"lyrPeRate":32.869205,"pbRate":5.403987,"volumeRatio":0.523297,"committee":0.37931,"roa":0.078734,"roe":0.170405,"changeRate5Min":0,"earningDate":1793289600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2055,"divideRate":0.012144,"floatMarketCap":23489793544.035,"shortable":3,"shares":236694241,"floatShares":236637219,"preHourTrading":{"tag":"盘前","latestPrice":98.11,"preClose":98.11,"latestTime":"09:22 EDT","volume":109,"amount":10750.000304,"timestamp":1791811349296,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":98.11,"preClose":98.11,"latestTime":"19:30 EDT","volume":729661,"amount":71582892.4112,"timestamp":1791588606555,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":98.11000061035156,"preClose":98.11000061035156,"latestTime":"20261012 04:00 EDT","volume":0,"amount":0,"timestamp":1791792000000,"change":0,"changeRate":0},"impliedVol":0.2661,"impliedVolPercentile":0.4861},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":0.011746,"change":2.8,"latestPrice":241.18,"close":241.18,"volume":169199,"market":"US","high":241.2594,"low":238.42,"preClose":238.38,"open":238.9,"turnoverRate":0.001263,"peRate":21.885662,"amplitude":0.011911,"marketValue":34567868263.84,"askSize":19,"bidSize":13,"askPrice":241.18,"bidPrice":240.8,"week52High":288.74,"week52Low":140.87,"changeRate5Day":0.000581,"changeRate20Day":0.028355,"changeRate60Day":0.024075,"changeRateWTD":0.011746,"changeRateMTD":0.088308,"changeRateQTD":0.088308,"changeRateYTD":0.423311,"amount":40547026.398987,"eps":11.02,"lyrEps":8.021291,"lyrPeRate":30.067479,"pbRate":3.669807,"volumeRatio":0.692816,"committee":-0.1875,"roa":0.078702,"roe":0.175681,"changeRate5Min":0.002911,"earningDate":1792339200000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06,"divideRate":0.008541,"floatMarketCap":32318120000,"shortable":3,"shares":143328088,"floatShares":134000000,"preHourTrading":{"tag":"盘前","latestPrice":238.4,"preClose":238.38,"latestTime":"09:27 EDT","volume":633,"amount":148857.2295,"timestamp":1791811632914,"change":0.020000000000010232,"changeRate":0.00008389965601145328},"postHourTrading":{"tag":"盘后","latestPrice":238.38,"preClose":238.38,"latestTime":"19:30 EDT","volume":21654,"amount":5161911.8867,"timestamp":1791588605944,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":239.3800048828125,"preClose":238.3800048828125,"latestTime":"20261012 04:00 EDT","volume":122,"amount":28876,"timestamp":1791792001752,"change":1,"changeRate":0.004194982714643368},"impliedVol":0.4274,"impliedVolPercentile":0.4104},{"symbol":"MMM","nameCN":"3M","changeRate":0.011722,"change":1.875,"latestPrice":161.835,"close":161.835,"volume":602807,"market":"US","high":162.56,"low":159.42,"preClose":159.96,"open":159.575,"turnoverRate":0.00117,"peRate":28.786465,"amplitude":0.01963,"marketValue":83461937355.195,"askSize":6,"bidSize":10,"askPrice":161.97,"bidPrice":161.8,"week52High":184.895,"week52Low":139.34,"changeRate5Day":-0.008303,"changeRate20Day":-0.001142,"changeRate60Day":0.012481,"changeRateWTD":0.011722,"changeRateMTD":-0.014103,"changeRateQTD":-0.014103,"changeRateYTD":0.010837,"amount":97316372.514679,"eps":5.621913,"lyrEps":6,"lyrPeRate":26.9725,"pbRate":28.273014,"volumeRatio":0.773662,"committee":0.25,"roa":0.087415,"roe":0.818923,"changeRate5Min":0.000518,"earningDate":1792425600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.02,"divideRate":0.018661,"floatMarketCap":83345025000,"shortable":3,"shares":515722417,"floatShares":515000000,"preHourTrading":{"tag":"盘前","latestPrice":159.17,"preClose":159.96,"latestTime":"09:23 EDT","volume":148819,"amount":23804935.44462,"timestamp":1791811392566,"change":-0.7900000000000205,"changeRate":-0.004938734683671045},"postHourTrading":{"tag":"盘后","latestPrice":160.2,"preClose":159.96,"latestTime":"19:58 EDT","volume":60205,"amount":9630719.3959,"timestamp":1791590332988,"change":0.23999999999998067,"changeRate":0.0015003750937733224},"overnightTrading":{"tag":"夜盘","latestPrice":160.60000610351562,"preClose":159.9600067138672,"latestTime":"20261012 04:00 EDT","volume":72,"amount":11575,"timestamp":1791792001708,"change":0.6399993896484375,"changeRate":0.00400099626648087},"impliedVol":0.3253,"impliedVolPercentile":0.7371},{"symbol":"ITW","nameCN":"伊利诺伊机械","changeRate":0.011718,"change":3.095,"latestPrice":267.225,"close":267.225,"volume":147310,"market":"US","high":267.75,"low":263.2,"preClose":264.13,"open":263.92,"turnoverRate":0.000571,"peRate":24.198487,"amplitude":0.017226,"marketValue":76105680000,"askSize":139,"bidSize":80,"askPrice":267.33,"bidPrice":267.27,"week52High":303.155,"week52Low":238.82,"changeRate5Day":0.011488,"changeRate20Day":-0.006746,"changeRate60Day":-0.031969,"changeRateWTD":0.011718,"changeRateMTD":0.038654,"changeRateQTD":0.038654,"changeRateYTD":0.084957,"amount":39227118.22113,"eps":11.043046,"lyrEps":10.49,"lyrPeRate":25.474261,"pbRate":26.297747,"volumeRatio":0.358932,"committee":-0.269406,"roa":0.169242,"roe":1.046184,"changeRate5Min":-0.000841,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.44,"divideRate":0.0241,"floatMarketCap":68944050000,"shortable":3,"shares":284800000,"floatShares":258000000,"preHourTrading":{"tag":"盘前","latestPrice":264.13,"preClose":264.13,"latestTime":"08:05 EDT","volume":7,"amount":1855.0966,"timestamp":1791806711937,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":264.13,"preClose":264.13,"latestTime":"19:30 EDT","volume":293919,"amount":77632852.52,"timestamp":1791588606493,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":264.1300048828125,"preClose":264.1300048828125,"latestTime":"20261012 04:00 EDT","volume":0,"amount":0,"timestamp":1791792000000,"change":0,"changeRate":0},"impliedVol":0.27,"impliedVolPercentile":0.8406},{"symbol":"FTV","nameCN":"Fortive Corporation","changeRate":0.011701,"change":0.67,"latestPrice":57.93,"close":57.93,"volume":180944,"market":"US","high":57.97,"low":57.105,"preClose":57.26,"open":57.265,"turnoverRate":0.000646,"peRate":34.391027,"amplitude":0.015107,"marketValue":17517979863,"askSize":176,"bidSize":19,"askPrice":57.96,"bidPrice":57.94,"week52High":64.56,"week52Low":47.71,"changeRate5Day":0.009585,"changeRate20Day":0.049647,"changeRate60Day":-0.062318,"changeRateWTD":0.011701,"changeRateMTD":0.056924,"changeRateQTD":0.056924,"changeRateYTD":0.049266,"amount":10433411.166748,"eps":1.684451,"lyrEps":1.728971,"lyrPeRate":33.505478,"pbRate":2.89047,"volumeRatio":0.252354,"committee":-0.805128,"roa":0.03295,"roe":0.073177,"changeRate5Min":0.000086,"earningDate":1793116800000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2405,"divideRate":0.004152,"floatMarketCap":16220400000,"shortable":3,"shares":302399100,"floatShares":280000000,"postHourTrading":{"tag":"盘后","latestPrice":57.26,"preClose":57.26,"latestTime":"19:30 EDT","volume":98402,"amount":5634511.56,"timestamp":1791588604444,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":57.2599983215332,"preClose":57.2599983215332,"latestTime":"20261012 04:00 EDT","volume":0,"amount":0,"timestamp":1791792000000,"change":0,"changeRate":0},"impliedVol":0.3887,"impliedVolPercentile":0.9283},{"symbol":"MELI","nameCN":"MercadoLibre","changeRate":0.011636,"change":21.99,"latestPrice":1911.84,"close":1911.84,"volume":115430,"market":"US","high":1916,"low":1890,"preClose":1889.85,"open":1898.545,"turnoverRate":0.002284,"peRate":52.02627,"amplitude":0.013758,"marketValue":96924900434.88,"askSize":10,"bidSize":1,"askPrice":1912.36,"bidPrice":1911.49,"week52High":2428,"week52Low":1495,"changeRate5Day":0.027534,"changeRate20Day":0.006104,"changeRate60Day":0.053988,"changeRateWTD":0.011636,"changeRateMTD":0.10605,"changeRateQTD":0.10605,"changeRateYTD":-0.050847,"amount":219439461.19751,"eps":36.747589,"lyrEps":39.390658,"lyrPeRate":48.535366,"pbRate":12.372339,"volumeRatio":0.665441,"committee":-0.818182,"roa":0.043102,"roe":0.275042,"changeRate5Min":0.001252,"earningDate":1793721600000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":96624009320.15999,"shortable":3,"shares":50697182,"floatShares":50539799,"preHourTrading":{"tag":"盘前","latestPrice":1897.476,"preClose":1889.85,"latestTime":"09:28 EDT","volume":20329,"amount":38419451.836,"timestamp":1791811706503,"change":7.626000000000204,"changeRate":0.004035240892134404},"postHourTrading":{"tag":"盘后","latestPrice":1899,"preClose":1889.85,"latestTime":"19:59 EDT","volume":16416,"amount":31049571.2736,"timestamp":1791590373241,"change":9.150000000000091,"changeRate":0.004841654099531757},"overnightTrading":{"tag":"夜盘","latestPrice":1891.0999755859375,"preClose":1889.8499755859375,"latestTime":"20261012 04:00 EDT","volume":76,"amount":143812,"timestamp":1791792001737,"change":1.25,"changeRate":0.0006614281642184028},"impliedVol":0.4753,"impliedVolPercentile":0.7251},{"symbol":"TRGP","nameCN":"Targa Resources Corp","changeRate":0.01158,"change":3.32,"latestPrice":290.02,"close":290.02,"volume":163642,"market":"US","high":294.22,"low":288.75,"preClose":286.7,"open":289.66,"turnoverRate":0.000774,"peRate":27.717199,"amplitude":0.019079,"marketValue":62255276731.28,"askSize":20,"bidSize":26,"askPrice":290.14,"bidPrice":289.91,"week52High":307.94,"week52Low":144.14,"changeRate5Day":0.009116,"changeRate20Day":0.009643,"changeRate60Day":0.025132,"changeRateWTD":0.01158,"changeRateMTD":0.072916,"changeRateQTD":0.072916,"changeRateYTD":0.571924,"amount":47778330.21167,"eps":10.463539,"lyrEps":8.49,"lyrPeRate":34.160188,"pbRate":17.02592,"volumeRatio":0.463684,"committee":0.130435,"roa":0.092368,"roe":0.708395,"changeRate5Min":-0.001274,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.5,"divideRate":0.015516,"floatMarketCap":61346044889.96,"shortable":3,"shares":214658564,"floatShares":211523498,"preHourTrading":{"tag":"盘前","latestPrice":286.1,"preClose":286.7,"latestTime":"04:00 EDT","volume":2,"amount":572.2,"timestamp":1791792003299,"change":-0.5999999999999659,"changeRate":-0.0020927799093127517},"postHourTrading":{"tag":"盘后","latestPrice":286.7,"preClose":286.7,"latestTime":"19:30 EDT","volume":134006,"amount":38419866.841,"timestamp":1791588606560,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":286.1000061035156,"preClose":286.70001220703125,"latestTime":"20261012 04:00 EDT","volume":16,"amount":4578,"timestamp":1791792001754,"change":-0.600006103515625,"changeRate":-0.002092801109064306},"impliedVol":0.3671,"impliedVolPercentile":0.8645},{"symbol":"HCA","nameCN":"HCA控股","changeRate":0.01155,"change":5.21,"latestPrice":456.3,"close":456.3,"volume":225293,"market":"US","high":458.3,"low":444.81,"preClose":451.09,"open":450.65,"turnoverRate":0.001568,"peRate":15.274736,"amplitude":0.029905,"marketValue":98789634450,"askSize":5,"bidSize":42,"askPrice":456.32,"bidPrice":456.18,"week52High":556.52,"week52Low":353.99,"changeRate5Day":0.049158,"changeRate20Day":0.072411,"changeRate60Day":0.229323,"changeRateWTD":0.01155,"changeRateMTD":0.069269,"changeRateQTD":0.069269,"changeRateYTD":-0.022619,"amount":102622391.58252,"eps":29.872856,"lyrEps":28.326269,"lyrPeRate":16.108722,"pbRate":-14.873477,"volumeRatio":0.696605,"committee":0.787234,"roa":0.122906,"roe":136.316831,"changeRate5Min":-0.000296,"earningDate":1793030400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3,"divideRate":0.006575,"floatMarketCap":65582483627.700005,"shortable":3,"shares":216501500,"floatShares":143726679,"preHourTrading":{"tag":"盘前","latestPrice":457.36,"preClose":451.09,"latestTime":"09:28 EDT","volume":198,"amount":89864.77896,"timestamp":1791811720505,"change":6.270000000000039,"changeRate":0.013899665255270654},"postHourTrading":{"tag":"盘后","latestPrice":445.035,"preClose":451.09,"latestTime":"19:42 EDT","volume":5933,"amount":2674442.5499,"timestamp":1791589325582,"change":-6.05499999999995,"changeRate":-0.013423041965017958},"overnightTrading":{"tag":"夜盘","latestPrice":451.1000061035156,"preClose":451.0899963378906,"latestTime":"20261012 04:00 EDT","volume":18,"amount":8135,"timestamp":1791792001652,"change":0.010009765625,"changeRate":0.00002219017425849131},"impliedVol":0.3915,"impliedVolPercentile":0.9124},{"symbol":"SBUX","nameCN":"星巴克","changeRate":0.011438,"change":1.038,"latestPrice":91.788,"close":91.788,"volume":3533492,"market":"US","high":92.27,"low":90.71,"preClose":90.75,"open":90.88,"turnoverRate":0.003114,"peRate":52.722816,"amplitude":0.01719,"marketValue":104372134800,"askSize":125,"bidSize":9,"askPrice":91.8,"bidPrice":91.79,"week52High":110.51,"week52Low":77.99,"changeRate5Day":-0.027978,"changeRate20Day":-0.073504,"changeRate60Day":-0.129889,"changeRateWTD":0.011438,"changeRateMTD":-0.023116,"changeRateQTD":-0.023116,"changeRateYTD":0.089989,"amount":323619363.63855,"eps":1.740954,"lyrEps":1.634154,"lyrPeRate":56.168513,"pbRate":-13.600216,"volumeRatio":0.849471,"committee":-0.865672,"roa":0.080223,"roe":-0.366881,"changeRate5Min":-0.000403,"earningDate":1793203200000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.027019,"floatMarketCap":104139884541.48,"shortable":3,"shares":1137100000,"floatShares":1134569710,"preHourTrading":{"tag":"盘前","latestPrice":90.96,"preClose":90.75,"latestTime":"09:29 EDT","volume":94748,"amount":8690990.0639,"timestamp":1791811799999,"change":0.20999999999999375,"changeRate":0.0023140495867767907},"postHourTrading":{"tag":"盘后","latestPrice":90.83,"preClose":90.75,"latestTime":"19:59 EDT","volume":112689,"amount":10230389.1633,"timestamp":1791590382964,"change":0.0799999999999983,"changeRate":0.0008815426997244991},"overnightTrading":{"tag":"夜盘","latestPrice":91.0199966430664,"preClose":90.75,"latestTime":"20261012 04:00 EDT","volume":966,"amount":87866,"timestamp":1791792001681,"change":0.26999664306640625,"changeRate":0.00297516962056646},"impliedVol":0.3838,"impliedVolPercentile":0.7251},{"symbol":"SONY","nameCN":"索尼","changeRate":0.011401,"change":0.275,"latestPrice":24.395,"close":24.395,"volume":909316,"market":"US","high":24.445,"low":24.0821,"preClose":24.12,"open":24.16,"turnoverRate":0.000157,"peRate":0,"amplitude":0.015046,"marketValue":142515590000,"askSize":324,"bidSize":472,"askPrice":24.41,"bidPrice":24.4,"week52High":30.34,"week52Low":19.32,"changeRate5Day":0.036321,"changeRate20Day":-0.003065,"changeRate60Day":0.155066,"changeRateWTD":0.011401,"changeRateMTD":0.036762,"changeRateQTD":0.036762,"changeRateYTD":-0.04707,"amount":22087531.020454,"eps":-0.229346,"lyrEps":-0.341855,"lyrPeRate":0,"pbRate":0.017028,"volumeRatio":0.705209,"committee":0.18593,"roa":0.042526,"roe":0.131599,"changeRate5Min":0.00041,"earningDate":1793808000000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":25,"divideRate":1.0248,"floatMarketCap":141564185000,"shortable":3,"shares":5842000000,"floatShares":5803000000,"preHourTrading":{"tag":"盘前","latestPrice":24.2642,"preClose":24.12,"latestTime":"09:29 EDT","volume":2959,"amount":71216.075744,"timestamp":1791811751664,"change":0.14419999999999789,"changeRate":0.005978441127694771},"postHourTrading":{"tag":"盘后","latestPrice":24.07,"preClose":24.12,"latestTime":"19:58 EDT","volume":34534,"amount":832854.7713,"timestamp":1791590332695,"change":-0.05000000000000071,"changeRate":-0.002072968490878968},"overnightTrading":{"tag":"夜盘","latestPrice":24.110000610351562,"preClose":24.1200008392334,"latestTime":"20261012 04:00 EDT","volume":3431,"amount":82705,"timestamp":1791792001739,"change":-0.010000228881835938,"changeRate":-0.00041460317304672917},"impliedVol":0.4519,"impliedVolPercentile":0.9522},{"symbol":"ECL","nameCN":"艺康集团","changeRate":0.01139,"change":3.21,"latestPrice":285.04,"close":285.04,"volume":156690,"market":"US","high":285.395,"low":278.85,"preClose":281.83,"open":281,"turnoverRate":0.00056,"peRate":38.246002,"amplitude":0.023223,"marketValue":80220945570.08,"askSize":6,"bidSize":10,"askPrice":285.29,"bidPrice":285.02,"week52High":309.27,"week52Low":243.15,"changeRate5Day":0.028765,"changeRate20Day":0.03459,"changeRate60Day":0.044753,"changeRateWTD":0.01139,"changeRateMTD":0.038095,"changeRateQTD":0.038095,"changeRateYTD":0.085784,"amount":44328475.112915,"eps":7.452805,"lyrEps":7.28,"lyrPeRate":39.153846,"pbRate":7.977818,"volumeRatio":0.491692,"committee":0.428571,"roa":0.072328,"roe":0.219562,"changeRate5Min":-0.001139,"earningDate":1793030400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.009964,"floatMarketCap":79811200000,"shortable":3,"shares":281437502,"floatShares":280000000,"preHourTrading":{"tag":"盘前","latestPrice":280.8,"preClose":281.83,"latestTime":"09:22 EDT","volume":6,"amount":1700.22288,"timestamp":1791811349297,"change":-1.0299999999999727,"changeRate":-0.0036546854486746365},"postHourTrading":{"tag":"盘后","latestPrice":281.83,"preClose":281.83,"latestTime":"19:46 EDT","volume":82367,"amount":23213508.9637,"timestamp":1791589577216,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":282.8500061035156,"preClose":281.8299865722656,"latestTime":"20261012 04:00 EDT","volume":8,"amount":2256,"timestamp":1791792001679,"change":1.02001953125,"changeRate":0.003619272539646703},"impliedVol":0.2969,"impliedVolPercentile":0.8566},{"symbol":"NUE","nameCN":"纽柯钢铁","changeRate":0.011225,"change":2.81,"latestPrice":253.14,"close":253.14,"volume":193747,"market":"US","high":253.145,"low":250.66,"preClose":250.33,"open":250.98,"turnoverRate":0.000866,"peRate":20.202714,"amplitude":0.009927,"marketValue":57431308622.64,"askSize":1,"bidSize":18,"askPrice":253.27,"bidPrice":253.06,"week52High":280.11,"week52Low":131.32,"changeRate5Day":0.006881,"changeRate20Day":-0.005852,"changeRate60Day":0.069862,"changeRateWTD":0.011225,"changeRateMTD":0.082952,"changeRateQTD":0.082952,"changeRateYTD":0.551959,"amount":48829243.178726,"eps":12.53,"lyrEps":7.52,"lyrPeRate":33.662234,"pbRate":2.597644,"volumeRatio":0.561197,"committee":0.894737,"roa":0.073203,"roe":0.145493,"changeRate5Min":0.001543,"earningDate":1792944000000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.23,"divideRate":0.008809,"floatMarketCap":56615445237.42,"shortable":3,"shares":226875676,"floatShares":223652703,"preHourTrading":{"tag":"盘前","latestPrice":250.75,"preClose":250.33,"latestTime":"09:25 EDT","volume":536,"amount":134074.19848,"timestamp":1791811550341,"change":0.4199999999999875,"changeRate":0.0016777853233730974},"postHourTrading":{"tag":"盘后","latestPrice":250.83,"preClose":250.33,"latestTime":"19:58 EDT","volume":16277,"amount":4074890.9793,"timestamp":1791590308187,"change":0.5,"changeRate":0.0019973634802061277},"overnightTrading":{"tag":"夜盘","latestPrice":249.72999572753906,"preClose":250.3300018310547,"latestTime":"20261012 04:00 EDT","volume":2,"amount":500,"timestamp":1791792001595,"change":-0.600006103515625,"changeRate":-0.0023968605405937852},"impliedVol":0.43,"impliedVolPercentile":0.9442},{"symbol":"IBKR","nameCN":"盈透证券","changeRate":0.011153,"change":0.98,"latestPrice":88.85,"close":88.85,"volume":1064670,"market":"US","high":89.11,"low":88.23,"preClose":87.87,"open":88.23,"turnoverRate":0.002425,"peRate":35.281583,"amplitude":0.010015,"marketValue":151724844660,"askSize":41,"bidSize":31,"askPrice":88.88,"bidPrice":88.84,"week52High":98.75,"week52Low":58.95,"changeRate5Day":-0.002246,"changeRate20Day":-0.020937,"changeRate60Day":-0.018557,"changeRateWTD":0.011153,"changeRateMTD":0.040155,"changeRateQTD":0.040155,"changeRateYTD":0.381589,"amount":94500948.12149,"eps":2.518311,"lyrEps":2.219999,"lyrPeRate":40.022541,"pbRate":8.685625,"volumeRatio":1.121503,"committee":-0.253731,"roa":0.022836,"roe":0.240188,"changeRate5Min":-0.001798,"earningDate":1791993600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.335,"divideRate":0.00377,"floatMarketCap":39008252819.7,"shortable":3,"shares":1707651600,"floatShares":439034922,"preHourTrading":{"tag":"盘前","latestPrice":88.1682,"preClose":87.87,"latestTime":"09:29 EDT","volume":12406,"amount":1100074.38462,"timestamp":1791811770067,"change":0.29819999999999425,"changeRate":0.0033936497097985002},"postHourTrading":{"tag":"盘后","latestPrice":88,"preClose":87.87,"latestTime":"19:53 EDT","volume":58454,"amount":5136526.1298,"timestamp":1791589990619,"change":0.12999999999999545,"changeRate":0.0014794582906566},"overnightTrading":{"tag":"夜盘","latestPrice":88.30000305175781,"preClose":87.87000274658203,"latestTime":"20261012 04:00 EDT","volume":974,"amount":85989,"timestamp":1791792001745,"change":0.43000030517578125,"changeRate":0.004893596127633073},"impliedVol":0.4159,"impliedVolPercentile":0.3506},{"symbol":"RUN","nameCN":"Sunrun Inc.","changeRate":0.011126,"change":0.085,"latestPrice":7.725,"close":7.725,"volume":1783468,"market":"US","high":7.77,"low":7.52,"preClose":7.64,"open":7.64,"turnoverRate":0.00807,"peRate":5.215123,"amplitude":0.032723,"marketValue":1861725000,"askSize":1273,"bidSize":542,"askPrice":7.73,"bidPrice":7.72,"week52High":22.44,"week52Low":7.265,"changeRate5Day":0.015112,"changeRate20Day":-0.072629,"changeRate60Day":-0.348101,"changeRateWTD":0.011126,"changeRateMTD":-0.005792,"changeRateQTD":-0.005792,"changeRateYTD":-0.580163,"amount":13657669.516397,"eps":1.481269,"lyrEps":1.701348,"lyrPeRate":4.540517,"pbRate":0.533433,"volumeRatio":0.672346,"committee":-0.402755,"roa":0.002587,"roe":-0.198563,"changeRate5Min":0,"earningDate":1793721600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1707225000,"shortable":3,"shares":241000000,"floatShares":221000000,"preHourTrading":{"tag":"盘前","latestPrice":7.68,"preClose":7.64,"latestTime":"09:29 EDT","volume":25039,"amount":191265.809924,"timestamp":1791811771808,"change":0.040000000000000036,"changeRate":0.005235602094240842},"postHourTrading":{"tag":"盘后","latestPrice":7.63,"preClose":7.64,"latestTime":"19:59 EDT","volume":91361,"amount":697833.8751,"timestamp":1791590388051,"change":-0.009999999999999787,"changeRate":-0.0013089005235601815},"overnightTrading":{"tag":"夜盘","latestPrice":7.679999828338623,"preClose":7.639999866485596,"latestTime":"20261012 04:00 EDT","volume":2605,"amount":19933,"timestamp":1791792001735,"change":0.039999961853027344,"changeRate":0.005235597192677354},"impliedVol":0.9169,"impliedVolPercentile":0.6016},{"symbol":"KKR","nameCN":"KKR & Co L.P.","changeRate":0.011105,"change":1.01,"latestPrice":91.96,"close":91.96,"volume":1741921,"market":"US","high":92.14,"low":90.46,"preClose":90.95,"open":90.64,"turnoverRate":0.002522,"peRate":29.351524,"amplitude":0.018472,"marketValue":82568395654.36,"askSize":15,"bidSize":4,"askPrice":91.98,"bidPrice":91.95,"week52High":144.84,"week52Low":82.67,"changeRate5Day":0.022232,"changeRate20Day":-0.100812,"changeRate60Day":-0.088964,"changeRateWTD":0.011105,"changeRateMTD":0.007229,"changeRateQTD":0.007229,"changeRateYTD":-0.278632,"amount":159459171.079491,"eps":3.133057,"lyrEps":2.34,"lyrPeRate":39.299145,"pbRate":2.896731,"volumeRatio":1.121754,"committee":-0.578947,"roa":0.01386,"roe":0.072802,"changeRate5Min":-0.000109,"earningDate":1794153600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.76,"divideRate":0.008264,"floatMarketCap":63522010593.35999,"shortable":3,"shares":897872941,"floatShares":690756966,"preHourTrading":{"tag":"盘前","latestPrice":91.13,"preClose":90.95,"latestTime":"09:26 EDT","volume":1386,"amount":127196.52561,"timestamp":1791811617174,"change":0.1799999999999926,"changeRate":0.001979109400769572},"postHourTrading":{"tag":"盘后","latestPrice":90.5077,"preClose":90.95,"latestTime":"19:58 EDT","volume":585938,"amount":53291197.6088,"timestamp":1791590329564,"change":-0.442300000000003,"changeRate":-0.004863111599780132},"overnightTrading":{"tag":"夜盘","latestPrice":91.33000183105469,"preClose":90.94999694824219,"latestTime":"20261012 04:00 EDT","volume":97,"amount":8843,"timestamp":1791792001769,"change":0.3800048828125,"changeRate":0.004178173673043146},"impliedVol":0.4508,"impliedVolPercentile":0.6534},{"symbol":"PGR","nameCN":"美国前进保险公司","changeRate":0.011084,"change":2.41,"latestPrice":219.84,"close":219.84,"volume":378809,"market":"US","high":220.8393,"low":218.3,"preClose":217.43,"open":219.01,"turnoverRate":0.000654,"peRate":11.031872,"amplitude":0.011679,"marketValue":127990848000,"askSize":59,"bidSize":5,"askPrice":219.88,"bidPrice":219.82,"week52High":243.81,"week52Low":189.2,"changeRate5Day":0.033957,"changeRate20Day":-0.005339,"changeRate60Day":0.057177,"changeRateWTD":0.011084,"changeRateMTD":0.060441,"changeRateQTD":0.060441,"changeRateYTD":-0.034604,"amount":83309767.006699,"eps":19.927715,"lyrEps":19.287054,"lyrPeRate":11.398319,"pbRate":3.727925,"volumeRatio":0.515155,"committee":-0.95122,"roa":0.078393,"roe":0.349433,"changeRate5Min":-0.000364,"earningDate":1791907200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.8938,"divideRate":0.0632,"floatMarketCap":127268237217.6,"shortable":3,"shares":582200000,"floatShares":578913015,"preHourTrading":{"tag":"盘前","latestPrice":217,"preClose":217.43,"latestTime":"08:24 EDT","volume":159,"amount":34537.86552,"timestamp":1791807845135,"change":-0.4300000000000068,"changeRate":-0.0019776479786598297},"postHourTrading":{"tag":"盘后","latestPrice":217.43,"preClose":217.43,"latestTime":"19:36 EDT","volume":54107,"amount":11764489.0212,"timestamp":1791588973313,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":218,"preClose":217.42999267578125,"latestTime":"20261012 04:00 EDT","volume":78,"amount":16824,"timestamp":1791792001755,"change":0.57000732421875,"changeRate":0.002621567140779475},"impliedVol":0.3198,"impliedVolPercentile":0.7371},{"symbol":"DGX","nameCN":"奎斯特诊疗","changeRate":0.011084,"change":2.56,"latestPrice":233.53,"close":233.53,"volume":180060,"market":"US","high":234.6399,"low":231.4238,"preClose":230.97,"open":233.18,"turnoverRate":0.001637,"peRate":24.79953,"amplitude":0.013924,"marketValue":25775490760.8,"askSize":58,"bidSize":13,"askPrice":233.59,"bidPrice":233.28,"week52High":248.84,"week52Low":171.175,"changeRate5Day":0.005641,"changeRate20Day":-0.018328,"changeRate60Day":0.108458,"changeRateWTD":0.011084,"changeRateMTD":0.001974,"changeRateQTD":0.001974,"changeRateYTD":0.345762,"amount":41991367.946777,"eps":9.416711,"lyrEps":8.75,"lyrPeRate":26.689143,"pbRate":3.429416,"volumeRatio":0.537557,"committee":-0.633803,"roa":0.064042,"roe":0.146015,"changeRate5Min":-0.000663,"earningDate":1792598400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.32,"divideRate":0.014217,"floatMarketCap":25688300000,"shortable":3,"shares":110373360,"floatShares":110000000,"preHourTrading":{"tag":"盘前","latestPrice":232.99,"preClose":230.97,"latestTime":"07:16 EDT","volume":3,"amount":698.30004,"timestamp":1791803807568,"change":2.0200000000000102,"changeRate":0.008745724552972291},"postHourTrading":{"tag":"盘后","latestPrice":230.97,"preClose":230.97,"latestTime":"19:51 EDT","volume":14827,"amount":3424598.1,"timestamp":1791589918240,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":233.63999938964844,"preClose":230.97000122070312,"latestTime":"20261012 04:00 EDT","volume":3,"amount":701,"timestamp":1791792001724,"change":2.6699981689453125,"changeRate":0.011559934860951915},"impliedVol":0.3505,"impliedVolPercentile":0.9841},{"symbol":"CBOE","nameCN":"芝加哥期权交易所","changeRate":0.01108,"change":3.37,"latestPrice":307.53,"close":307.53,"volume":508097,"market":"US","high":310.99,"low":305.8427,"preClose":304.16,"open":306.205,"turnoverRate":0.004885,"peRate":23.973888,"amplitude":0.016923,"marketValue":32181327390.42,"askSize":45,"bidSize":123,"askPrice":307.55,"bidPrice":307.32,"week52High":371.18,"week52Low":227.15,"changeRate5Day":0.108336,"changeRate20Day":0.080949,"changeRate60Day":0.124794,"changeRateWTD":0.01108,"changeRateMTD":0.117113,"changeRateQTD":0.117113,"changeRateYTD":0.225219,"amount":156383474.063965,"eps":12.827706,"lyrEps":10.42,"lyrPeRate":29.513436,"pbRate":5.720311,"volumeRatio":1.291092,"committee":0.464286,"roa":0.115775,"roe":0.26297,"changeRate5Min":0.000586,"earningDate":1793289600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.88,"divideRate":0.009365,"floatMarketCap":31983576989.579998,"shortable":3,"shares":104644514,"floatShares":104001486,"preHourTrading":{"tag":"盘前","latestPrice":306.36,"preClose":304.16,"latestTime":"09:28 EDT","volume":210,"amount":63999.3648,"timestamp":1791811680536,"change":2.1999999999999886,"changeRate":0.007233035244608063},"postHourTrading":{"tag":"盘后","latestPrice":304.5,"preClose":304.16,"latestTime":"19:48 EDT","volume":28499,"amount":8670136.3915,"timestamp":1791589680235,"change":0.339999999999975,"changeRate":0.0011178327196211698},"overnightTrading":{"tag":"夜盘","latestPrice":298.2300109863281,"preClose":304.1600036621094,"latestTime":"20261012 04:00 EDT","volume":19,"amount":5670,"timestamp":1791792001722,"change":-5.92999267578125,"changeRate":-0.01949629341262392},"impliedVol":0.4403,"impliedVolPercentile":0.9522}]}}}