美股列表 - 今日美股即時報價&行情 - 老虎證券

本頁面由Tiger Trade Technology Pte. Ltd.提供服務

美股港股新股澳股期貨外匯

道瓊斯

納斯達克

標普500ETF

總覽所有股票熱點概念熱力圖 IPO

名稱｜代碼	當前價	漲跌幅	升跌額	成交量	成交額	振幅	市值	5日升跌幅	20日升跌幅	60日升跌幅	年初至今升跌幅

Defiance BMNR Option Income ETF US YBMN	12.58	0.00%	0.00	0	0	0.00%	314.38萬	0.00%	+4.89%	+2.82%	-41.46%
AA Mission Acquisition Corp. II US YCY.U	10.29	0.00%	0.00	0	0	0.00%	1.52億	0.00%	-0.13%	+1.40%	+2.05%
運鴻CTI US YHGJ	2.92	0.00%	0.00	5,382	1.58萬	8.56%	758.44萬	-6.41%	+1.08%	-20.65%	-19.56%
YHN Acquisition I Ltd US YHNA	11.06	0.00%	0.00	6	66	0.00%	4,740.12萬	+0.82%	+1.10%	+1.84%	+4.24%
YHN Acquisition I Corp. US YHNAU	11.04	0.00%	0.00	0	0	0.00%	4,731.55萬	0.00%	+1.66%	+0.36%	+4.69%
1藥網 US YI	3.46	0.00%	0.00	227	793.00	0.00%	3,043.76萬	-3.08%	-10.13%	-34.22%	+35.16%
Yorkville International Capital Corp US YICC	9.93	0.00%	0.00	4,279	4.25萬	0.00%	3.81億	+0.10%	-0.10%	0.00%	+0.51%
Yorkville International Capital Corp. US YICCU	10.50	0.00%	0.00	0	0	0.00%	4.02億	0.00%	+3.96%	+5.00%	+5.00%
Principal Active High Yield ETF US YLD	19.02	0.00%	0.00	13.58萬	258.23萬	0.18%	6.09億	+0.42%	+0.38%	+0.26%	+0.08%
Arrow Reverse Cap 500 ETF. US YPS	22.33	0.00%	0.00	0	0	0.00%	0	0.00%	0.00%	0.00%	0.00%
Corgi Longevity Consumer ETF US YUNG	27.99	0.00%	0.00	87	2,448.00	0.00%	97.97萬	-2.05%	-2.53%	+8.22%	+8.92%
Global X Zero Coupon Bond 2033 ETF US ZCBE	48.64	0.00%	0.00	8	388	0.00%	97.28萬	+0.33%	+0.25%	-2.59%	-3.15%
Global X Zero Coupon Bond 2035 ETF US ZCBG	48.49	0.00%	0.00	7	340.00	0.00%	96.99萬	+0.54%	+0.35%	-1.15%	-3.57%
Ziff Davis, Inc US ZD	55.82	0.00%	0.00	28.55萬	1,597.95萬	1.79%	19.15億	-0.46%	+5.16%	+25.33%	+58.81%
ZIFF DAVIS INC US ZDVSV	123.00	0.00%	0.00	0	0	0.00%	59.29億	0.00%	0.00%	0.00%	0.00%
Zions 6.95% Fixed to Floating Rate Subordinated Notes US ZIONL	25.00	0.00%	0.00	0	0	0.00%	41.00億	0.00%	0.00%	0.00%	0.00%
Zions Bancorporation NA US ZIONO	25.04	0.00%	0.00	0	0	0.00%	36.99億	0.00%	0.00%	0.00%	0.00%
STKd 100% UBER & 100% TSLA ETF US ZIPP	29.63	0.00%	0.00	0	0	0.00%	74.09萬	0.00%	0.00%	0.00%	0.00%
極氪 US ZK	26.73	0.00%	0.00	0	0	0.00%	68.43億	0.00%	0.00%	0.00%	0.00%
Lafayette Digital Acquisition Corp I US ZKP	10.02	0.00%	0.00	28	281.00	0.00%	3.92億	+0.20%	+0.40%	+0.80%	+0.20%

1 ...475 476 477 478 479 ...644

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","title":"老虎證券香港 | 輕鬆買賣美股港股A股/美債/ETF/Crypto/期權期貨","description":"老虎證券香港提供多種優惠: 港股&Crypto 0佣、A股一年0佣、美股期權0佣、IPO抽新股0孖展利息0手續費。美股1美金起投，即時串流報價與多種工具，立即開戶享更多優惠！","keywords":"老虎證券,老虎證券開戶,老虎證券香港,老虎證券投資,老虎證券美股,老虎證券登錄,證券開戶,證券公司開戶,股票開戶,香港證券公司,香港證券,證券公司,美股投資平台,小額投資理財,投資app,投資平台,股票買賣,買賣股票平台,炒股app,證券app,新手投資","social":{"ogDescription":"老虎證券香港提供多種優惠: 港股&Crypto 0佣、A股一年0佣、美股期權0佣、IPO抽新股0孖展利息0手續費。美股1美金起投，即時串流報價與多種工具，立即開戶享更多優惠！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.itiger.com/hant/quote/us/all-stocks/top-losers?page=477"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/market/quote/ALL\",params:#size:20,page:476,order:\"asc\",delay:false,compare:\"changeRate\",,data:#changeRate:\"~0\",,,undefined,":{"totalPage":644,"list":[{"symbol":"YBMN","nameCN":"Defiance BMNR Option Income ETF","changeRate":0,"change":0,"latestPrice":12.575,"close":12.575,"volume":0,"market":"US","high":12.575,"low":12.575,"preClose":12.575,"open":12.575,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":3143750,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":30.9842,"week52Low":9.37,"changeRate5Day":0,"changeRate20Day":0.048896,"changeRate60Day":0.028243,"changeRateWTD":0,"changeRateMTD":0.048896,"changeRateQTD":0.293764,"changeRateYTD":-0.414555,"amount":0,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.541918,"divideRate":0.520232,"floatMarketCap":3143750,"shortable":3,"shares":250000,"floatShares":250000,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"YCY.U","nameCN":"AA Mission Acquisition Corp. II","changeRate":0,"change":0,"latestPrice":10.2921,"close":10.2921,"volume":0,"market":"US","high":10.2921,"low":10.2921,"preClose":10.2921,"open":10.2921,"turnoverRate":0,"peRate":77.995866,"amplitude":0,"marketValue":151656666.525,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":10.5,"week52Low":9.94,"changeRate5Day":0,"changeRate20Day":-0.001252,"changeRate60Day":0.014,"changeRateWTD":0,"changeRateMTD":-0.001252,"changeRateQTD":0.011012,"changeRateYTD":0.020535,"amount":0,"eps":0.131957,"lyrEps":0.131957,"lyrPeRate":77.995862,"pbRate":-63.942373,"volumeRatio":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":122066868.7329,"shortable":3,"shares":14735250,"floatShares":11860249,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"YHGJ","nameCN":"運鴻CTI","changeRate":0,"change":0,"latestPrice":2.92,"close":2.92,"volume":5382,"market":"US","high":3.15,"low":2.9,"preClose":2.92,"open":3.13,"turnoverRate":0.011134,"peRate":0,"amplitude":0.085616,"marketValue":7584408,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":10.29,"week52Low":2.38,"changeRate5Day":-0.064103,"changeRate20Day":0.010765,"changeRate60Day":-0.206522,"changeRateWTD":-0.064103,"changeRateMTD":0.010765,"changeRateQTD":-0.0299,"changeRateYTD":-0.195592,"amount":15821.000291,"eps":-1.117893,"lyrEps":-1.011298,"lyrPeRate":0,"pbRate":1.236051,"volumeRatio":1.994515,"roa":-0.019283,"roe":-0.294956,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1411528,"shortable":3,"shares":2597400,"floatShares":483400,"hourTrading":{"tag":"盘后","latestPrice":2.92,"preClose":2.92,"latestTime":"19:30 EDT","volume":5,"amount":14.55,"timestamp":1787959805240,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":2.92,"preClose":2.92,"latestTime":"19:30 EDT","volume":5,"amount":14.55,"timestamp":1787959805240,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":2.9200000762939453,"preClose":2.9200000762939453,"latestTime":"20260828 04:00 EDT","volume":0,"amount":0,"timestamp":1787904000000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"YHNA","nameCN":"YHN Acquisition I Ltd","changeRate":0,"change":0,"latestPrice":11.06,"close":11.06,"volume":6,"market":"US","high":11.06,"low":11.06,"preClose":11.06,"open":11.06,"turnoverRate":0.000003,"peRate":63.527439,"amplitude":0,"marketValue":47401180.26,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":11.4,"week52Low":10.45,"changeRate5Day":0.008204,"changeRate20Day":0.010969,"changeRate60Day":0.018416,"changeRateWTD":0.008204,"changeRateMTD":0.010969,"changeRateQTD":0.018416,"changeRateYTD":0.042413,"amount":66,"eps":0.174098,"lyrEps":0.175496,"lyrPeRate":63.021379,"pbRate":-17.15632,"volumeRatio":0.002223,"roa":-0.008946,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":26306210,"shortable":3,"shares":4285821,"floatShares":2378500,"overnightTrading":{"tag":"夜盘","latestPrice":11.0600004196167,"preClose":11.0600004196167,"latestTime":"20260828 04:00 EDT","volume":0,"amount":0,"timestamp":1787904000000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"YHNAU","nameCN":"YHN Acquisition I Corp.","changeRate":0,"change":0,"latestPrice":11.04,"close":11.04,"volume":0,"market":"US","high":11.04,"low":11.04,"preClose":11.04,"open":11.04,"turnoverRate":0,"peRate":54.789013,"amplitude":0,"marketValue":47315463.84,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":12.06,"week52Low":10.45,"changeRate5Day":0,"changeRate20Day":0.016575,"changeRate60Day":0.003636,"changeRateWTD":0,"changeRateMTD":0.016575,"changeRateQTD":0.013774,"changeRateYTD":0.046942,"amount":0,"eps":0.2015,"lyrEps":0.154236,"lyrPeRate":71.57862,"pbRate":-17.125296,"volumeRatio":0,"roa":-0.008946,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":47315463.84,"shortable":3,"shares":4285821,"floatShares":4285821,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"YI","nameCN":"1藥網","changeRate":0,"change":0,"latestPrice":3.46,"close":3.46,"volume":227,"market":"US","high":3.6,"low":3.6,"preClose":3.46,"open":3.6,"turnoverRate":0.000049,"peRate":0,"amplitude":0,"marketValue":30437620,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":11.17,"week52Low":2.48,"changeRate5Day":-0.030812,"changeRate20Day":-0.101299,"changeRate60Day":-0.342205,"changeRateWTD":-0.030812,"changeRateMTD":-0.101299,"changeRateQTD":-0.202765,"changeRateYTD":0.351562,"amount":792.999982,"eps":-1.423658,"lyrEps":-1.090888,"lyrPeRate":0,"pbRate":-0.041201,"volumeRatio":0.016687,"roa":-0.006187,"roe":-0.148418,"changeRate5Min":-0.038889,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":15951292,"shortable":3,"shares":8797000,"floatShares":4610200,"hourTrading":{"tag":"盘后","latestPrice":3.46,"preClose":3.46,"latestTime":"16:10 EDT","volume":1,"amount":3.46,"timestamp":1787947805171,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":3.46,"preClose":3.46,"latestTime":"04:00 EDT","volume":64,"amount":221.44,"timestamp":1787904010755,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":3.46,"preClose":3.46,"latestTime":"16:10 EDT","volume":1,"amount":3.46,"timestamp":1787947805171,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":3.4600000381469727,"preClose":3.4600000381469727,"latestTime":"20260828 04:00 EDT","volume":0,"amount":0,"timestamp":1787904000000,"change":0,"changeRate":0},"impliedVol":2.8367,"impliedVolPercentile":0},{"symbol":"YICC","nameCN":"Yorkville International Capital Corp","changeRate":0,"change":0,"latestPrice":9.93,"close":9.93,"volume":4279,"market":"US","high":9.93,"low":9.93,"preClose":9.93,"open":9.93,"turnoverRate":0.000214,"peRate":0,"amplitude":0,"marketValue":380649996.69,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":9.945,"week52Low":9.84,"changeRate5Day":0.001008,"changeRate20Day":-0.001006,"changeRate60Day":0,"changeRateWTD":0.001008,"changeRateMTD":-0.001006,"changeRateQTD":0.005061,"changeRateYTD":0.005061,"amount":42520.705749,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.119028,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":198600000,"shortable":3,"shares":38333333,"floatShares":20000000,"hourTrading":{"tag":"盘后","latestPrice":9.93,"preClose":9.93,"latestTime":"16:45 EDT","volume":4249,"amount":42221.98,"timestamp":1787949931464,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":9.93,"preClose":9.93,"latestTime":"09:29 EDT","volume":2,"amount":19.86,"timestamp":1787923770061,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":9.93,"preClose":9.93,"latestTime":"16:45 EDT","volume":4249,"amount":42221.98,"timestamp":1787949931464,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"YICCU","nameCN":"Yorkville International Capital Corp.","changeRate":0,"change":0,"latestPrice":10.5,"close":10.5,"volume":0,"market":"US","high":10.5,"low":10.5,"preClose":10.5,"open":10.5,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":402465000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":10.5,"week52Low":10.0084,"changeRate5Day":0,"changeRate20Day":0.039604,"changeRate60Day":0.05,"changeRateWTD":0,"changeRateMTD":0.039604,"changeRateQTD":0.045817,"changeRateYTD":0.05,"amount":0,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":402465000,"shortable":3,"shares":38330000,"floatShares":38330000,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"YLD","nameCN":"Principal Active High Yield ETF","changeRate":0,"change":0,"latestPrice":19.02,"close":19.02,"volume":135821,"market":"US","high":19.035,"low":19,"preClose":19.02,"open":19.02,"turnoverRate":0.004244,"peRate":0,"amplitude":0.00184,"marketValue":608640000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":19.48,"week52Low":18.675,"changeRate5Day":0.004224,"changeRate20Day":0.0038,"changeRate60Day":0.002636,"changeRateWTD":0.004224,"changeRateMTD":0.0038,"changeRateQTD":-0.003145,"changeRateYTD":0.000789,"amount":2582310.078081,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.666346,"roa":0,"roe":0,"changeRate5Min":0.000789,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3842,"divideRate":0.072776,"floatMarketCap":608640000,"shortable":3,"shares":32000000,"floatShares":32000000,"hourTrading":{"tag":"盘后","latestPrice":19.02,"preClose":19.02,"latestTime":"19:30 EDT","volume":14,"amount":266.28,"timestamp":1787959806510,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":19.02,"preClose":19.02,"latestTime":"07:36 EDT","volume":21,"amount":399.42,"timestamp":1787916972232,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":19.02,"preClose":19.02,"latestTime":"19:30 EDT","volume":14,"amount":266.28,"timestamp":1787959806510,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":19.020000457763672,"preClose":19.020000457763672,"latestTime":"20260828 04:00 EDT","volume":0,"amount":0,"timestamp":1787904000000,"change":0,"changeRate":0},"impliedVol":0.0793,"impliedVolPercentile":0.3466},{"symbol":"YPS","nameCN":"Arrow Reverse Cap 500 ETF.","changeRate":0,"change":0,"latestPrice":22.3282,"close":22.3282,"volume":0,"market":"US","high":22.3282,"low":22.3282,"preClose":22.3282,"open":22.3282,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":0,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":22.3282,"week52Low":22.3282,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":0,"shortable":3,"shares":0,"floatShares":0,"impliedVol":0.4754,"impliedVolPercentile":0},{"symbol":"YUNG","nameCN":"Corgi Longevity Consumer ETF","changeRate":0,"change":0,"latestPrice":27.992,"close":27.992,"volume":87,"market":"US","high":27.992,"low":27.992,"preClose":27.992,"open":27.992,"turnoverRate":0.002486,"peRate":0,"amplitude":0,"marketValue":979720,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":29.7786,"week52Low":25.0887,"changeRate5Day":-0.020492,"changeRate20Day":-0.025311,"changeRate60Day":0.082205,"changeRateWTD":-0.020492,"changeRateMTD":-0.025311,"changeRateQTD":0.012944,"changeRateYTD":0.089183,"amount":2448.000069,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.182543,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":979720,"shortable":3,"shares":35000,"floatShares":35000,"impliedVol":0.4789,"impliedVolPercentile":0.6176},{"symbol":"ZCBE","nameCN":"Global X Zero Coupon Bond 2033 ETF","changeRate":0,"change":0,"latestPrice":48.6424,"close":48.6424,"volume":8,"market":"US","high":48.6424,"low":48.6424,"preClose":48.6424,"open":48.6424,"turnoverRate":0.0004,"peRate":0,"amplitude":0,"marketValue":972750.7152,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":50.7347,"week52Low":48.4176,"changeRate5Day":0.00329,"changeRate20Day":0.002535,"changeRate60Day":-0.025925,"changeRateWTD":0.00329,"changeRateMTD":0.002535,"changeRateQTD":-0.025925,"changeRateYTD":-0.031495,"amount":388,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.999991,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1577,"divideRate":0.0238,"floatMarketCap":972750.7152,"shortable":3,"shares":19998,"floatShares":19998,"hourTrading":{"tag":"盘后","latestPrice":48.6424,"preClose":48.6424,"latestTime":"16:04 EDT","volume":2,"amount":96.8352,"timestamp":1787947446008,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":48.6424,"preClose":48.6424,"latestTime":"16:04 EDT","volume":2,"amount":96.8352,"timestamp":1787947446008,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"ZCBG","nameCN":"Global X Zero Coupon Bond 2035 ETF","changeRate":0,"change":0,"latestPrice":48.4925,"close":48.4925,"volume":7,"market":"US","high":48.4925,"low":48.4925,"preClose":48.4925,"open":48.4925,"turnoverRate":0.00035,"peRate":0,"amplitude":0,"marketValue":969850,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":51.6653,"week52Low":48.2305,"changeRate5Day":0.005432,"changeRate20Day":0.003485,"changeRate60Day":-0.011469,"changeRateWTD":0.005432,"changeRateMTD":0.003485,"changeRateQTD":-0.016479,"changeRateYTD":-0.035687,"amount":340.000011,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.999991,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2172,"divideRate":0.025101,"floatMarketCap":969850,"shortable":3,"shares":20000,"floatShares":20000,"hourTrading":{"tag":"盘后","latestPrice":48.4925,"preClose":48.4925,"latestTime":"16:04 EDT","volume":1,"amount":48.2731,"timestamp":1787947448656,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":48.4925,"preClose":48.4925,"latestTime":"16:04 EDT","volume":1,"amount":48.2731,"timestamp":1787947448656,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"ZD","nameCN":"Ziff Davis, Inc","changeRate":0,"change":0,"latestPrice":55.82,"close":55.82,"volume":285510,"market":"US","high":56.67,"low":55.67,"preClose":55.82,"open":55.82,"turnoverRate":0.009271,"peRate":3.200688,"amplitude":0.017915,"marketValue":1914626000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":58.06,"week52Low":22.45,"changeRate5Day":-0.004636,"changeRate20Day":0.05162,"changeRate60Day":0.253256,"changeRateWTD":-0.004636,"changeRateMTD":0.05162,"changeRateQTD":0.065877,"changeRateYTD":0.588051,"amount":15979515.829468,"eps":17.440001,"lyrEps":1.149999,"lyrPeRate":48.539173,"pbRate":0.855715,"volumeRatio":0.665508,"roa":0.03095,"roe":-0.014555,"changeRate5Min":0.001615,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1719004810,"shortable":3,"shares":34300000,"floatShares":30795500,"hourTrading":{"tag":"盘后","latestPrice":55.82,"preClose":55.82,"latestTime":"19:30 EDT","volume":10445,"amount":583039.9,"timestamp":1787959804574,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":55.8,"preClose":55.82,"latestTime":"09:25 EDT","volume":2851,"amount":158865.9879,"timestamp":1787923506442,"change":-0.020000000000003126,"changeRate":-0.0003582945180939292},"postHourTrading":{"tag":"盘后","latestPrice":55.82,"preClose":55.82,"latestTime":"19:30 EDT","volume":10445,"amount":583039.9,"timestamp":1787959804574,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":55.81999969482422,"preClose":55.81999969482422,"latestTime":"20260828 04:00 EDT","volume":0,"amount":0,"timestamp":1787904000000,"change":0,"changeRate":0},"impliedVol":0.433,"impliedVolPercentile":0.1355},{"symbol":"ZDVSV","nameCN":"ZIFF DAVIS INC","changeRate":0,"change":0,"latestPrice":123,"close":123,"volume":0,"market":"US","high":123,"low":123,"preClose":123,"open":123,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":5929115493,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":123,"week52Low":123,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5681667414,"shortable":3,"shares":48204191,"floatShares":46192418,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"ZIONL","nameCN":"Zions 6.95% Fixed to Floating Rate Subordinated Notes","changeRate":0,"change":0,"latestPrice":24.9952,"close":24.9952,"volume":0,"market":"US","high":24.9952,"low":24.9952,"preClose":24.9952,"open":24.9952,"turnoverRate":0,"peRate":6.008462,"amplitude":0,"marketValue":4099539087.3408,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":24.9952,"week52Low":24.9952,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":4.16,"lyrEps":4.415174,"lyrPeRate":5.661204,"pbRate":0.604028,"volumeRatio":0,"roa":0.011833,"roe":0.109302,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.28,"divideRate":0.05121,"floatMarketCap":4031380551.2928,"shortable":3,"shares":164013054,"floatShares":161286189,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"ZIONO","nameCN":"Zions Bancorporation NA","changeRate":0,"change":0,"latestPrice":25.04,"close":25.04,"volume":0,"market":"US","high":25.04,"low":25.04,"preClose":25.04,"open":25.04,"turnoverRate":0,"peRate":5.709887,"amplitude":0,"marketValue":3698688898.72,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":25.04,"week52Low":25.04,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":4.385376,"lyrEps":4.345236,"lyrPeRate":5.762633,"pbRate":0.622151,"volumeRatio":0,"roa":0.007963,"roe":0.118632,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.64,"divideRate":0.065495,"floatMarketCap":3621545341.2,"shortable":3,"shares":147711218,"floatShares":144630405,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"ZIPP","nameCN":"STKd 100% UBER & 100% TSLA ETF","changeRate":0,"change":0,"latestPrice":29.6344,"close":29.6344,"volume":0,"market":"US","high":29.6344,"low":29.6344,"preClose":29.6344,"open":29.6344,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":740860,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":36.8381,"week52Low":24.8,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":740860,"shortable":3,"shares":25000,"floatShares":25000,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"ZK","nameCN":"極氪","changeRate":0,"change":0,"latestPrice":26.73,"close":26.73,"volume":0,"market":"US","high":26.73,"low":26.73,"preClose":26.73,"open":26.73,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":6842880000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":31.13,"week52Low":26.56,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-1.202828,"lyrEps":-3.740092,"lyrPeRate":0,"pbRate":-0.275623,"volumeRatio":2.479018,"roa":-0.022494,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1358902600.11,"shortable":3,"shares":256000000,"floatShares":50838107,"impliedVol":0.2525,"impliedVolPercentile":0.5481},{"symbol":"ZKP","nameCN":"Lafayette Digital Acquisition Corp I","changeRate":0,"change":0,"latestPrice":10.02,"close":10.02,"volume":28,"market":"US","high":10.02,"low":10.02,"preClose":10.02,"open":10.02,"turnoverRate":0.000001,"peRate":87.434553,"amplitude":0,"marketValue":391714866,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":10.04,"week52Low":9.85,"changeRate5Day":0.002,"changeRate20Day":0.004008,"changeRate60Day":0.008048,"changeRateWTD":0.002,"changeRateMTD":0.004008,"changeRateQTD":0.005015,"changeRateYTD":0.002,"amount":280.999996,"eps":0.1146,"lyrEps":-0.016725,"lyrPeRate":0,"pbRate":-11843.947208,"volumeRatio":0.002143,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":391714866,"shortable":3,"shares":39093300,"floatShares":39093300,"impliedVol":0,"impliedVolPercentile":0}]}}}