美股詳情

本頁面由Tiger Fintech (Singapore) Pte. Ltd.提供服務

ETF&股票定投概念

1,551.05

-6.8590-0.44%

漲家數：473

跌家數：543

平家數：20

市盈率：- -

高：1,566.24

開：1,557.91

低：1,548.03

收：1,557.90

資料載入中...

成分股

名稱 \| 代碼	當前價	漲跌幅	升跌額	成交量	換手率	市值

捷普科技 US JBL	206.2	+0.75%	+1.54	305.19萬	6.29億	221.35億
家得寶 US HD	349.62	+0.75%	+2.59	805.63萬	28.15億	3,478.47億
奈飛 US NFLX	1231.41	+0.75%	+9.12	534.82萬	65.90億	5,240.53億
齊默巴奧米特控股 US ZBH	91.22	+0.74%	+0.6700	406.08萬	3.70億	180.48億
梅特勒-托利多 US MTD	1153.93	+0.74%	+8.46	16.87萬	1.95億	239.82億
西南航空 US LUV	31.39	+0.74%	+0.2300	1,765.09萬	5.54億	178.88億
Globe Life Inc. US GL	120.59	+0.74%	+0.8800	88.90萬	1.07億	99.54億
德文能源 US DVN	34.29	+0.73%	+0.2500	1,500.16萬	5.13億	220.18億
金融指數ETF-Direxion三倍做多羅素金融股 US FAS	149.62	+0.73%	+1.09	56.83萬	8,534.32萬	23.79億
消費品指數ETF-SPDR主要消費品 US XLP	81.02	+0.73%	+0.5900	1,677.15萬	13.59億	160.92億
LKQ Corporation US LKQ	37.13	+0.73%	+0.2700	410.91萬	1.52億	95.85億
美國運通 US AXP	298.59	+0.73%	+2.17	568.72萬	16.97億	2,091.89億
思科 US CSCO	66.32	+0.73%	+0.4800	5,042.16萬	33.40億	2,626.27億
HORIZON KINETICS SPAC ACTIVE ETF US SPAQ	105.19	+0.72%	+0.7500	103.00	1.08萬	0.00
鮑爾包裝 US BALL	56.23	+0.72%	+0.4000	857.95萬	4.82億	155.99億
杜克能源 US DUK	115.4	+0.72%	+0.8200	620.31萬	7.15億	896.95億
Rollins Inc US ROL	56.48	+0.71%	+0.4000	341.17萬	1.93億	273.73億
Wayfair US W	49.46	+0.71%	+0.3500	483.97萬	2.39億	63.46億
思佳訊 US SWKS	72.13	+0.71%	+0.5100	635.39萬	4.57億	108.29億
美敦力 US MDT	86.34	+0.71%	+0.6100	1,308.96萬	11.29億	1,106.82億

1 ...8 9 10 11 12 ...52

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","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":"老虎證券,老虎證券開戶,老虎券商,老虎證券官網,老虎證券app,tigertrade老虎證券,股票,炒股,新加坡股票交易平臺,投資,投資理財","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/hant/stock/BK4585?page=10"},"companyName":"老虎證券"},"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":1551.0452,"timestamp":1750449599999,"preClose":1557.9042,"halted":0,"volume":8052451093,"delay":0,"changeRate":-0.004403,"floatShares":0,"shares":0,"eps":0,"marketStatus":"休市中","change":-6.859009,"latestTime":"06-20 16:00:00 EDT","open":1557.9132,"high":1566.2406,"low":1548.0265,"amount":876695445148.6227,"amplitude":0.011691,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盤前交易","tradingStatus":1,"beginTime":1750665600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.636037,"peRate":26.526966,"turnoverRate":0.014089,"increases":472,"decrements":543,"flats":14,"marketCap":73212929473591,"floatMarketCap":68414123009661.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1566.2406,"amplitude":0.011691,"preClose":1557.9042,"low":1548.0265,"pbRate":"4.636037","latestPrice":1551.0452,"volume":8052451093,"delay":0,"open":1557.9132,"prevYearClose":1518.8905,"prevWeekClose":1557.9785,"prevMonthClose":1537.7021,"prevQuarterClose":1454.1694,"fiveDayClose":1575.9253,"twentyDayClose":1520.4697,"sixtyDayClose":1503.6227,"secType":"PLATE","market":"US","turnoverRate":0.014089,"peRate":26.526966,"marketCap":73212929473591,"floatMarketCap":68414123009661.5,"timestamp":1750449599999,"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":473,"down":543,"flat":20},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:9,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"JBL","nameCN":"捷普科技","changeRate":0.007525,"change":1.54,"latestPrice":206.2,"close":206.2,"volume":3051945,"market":"US","high":208.685,"low":203.34,"preClose":204.66,"open":205.1,"turnoverRate":0.029504,"peRate":40.327439,"amplitude":0.026116,"marketValue":22134610757.6,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":208.685,"week52Low":95.845,"changeRate5Day":0.151441,"changeRate20Day":0.248184,"changeRate60Day":0.390519,"changeRateWTD":0.172657,"changeRateMTD":0.227308,"changeRateQTD":0.515396,"changeRateYTD":0.43294,"amount":628711893.125382,"eps":5.113144,"lyrEps":11.339869,"lyrPeRate":18.183632,"pbRate":17.225378,"volumeRatio":1.061626,"roa":0.046515,"roe":0.323884,"changeRate5Min":0.002236,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.32,"divideRate":0.001552,"floatMarketCap":21329678952.399998,"shortable":3,"shares":107345348,"floatShares":103441702,"hourTrading":{"tag":"盘后","latestPrice":206.3,"preClose":206.2,"latestTime":"19:53 EDT","volume":277293,"amount":57177580.832,"timestamp":1750463604506},"preHourTrading":{"tag":"盘前","latestPrice":204.5,"preClose":204.59,"latestTime":"09:29 EDT","volume":2143,"amount":441159.41581,"timestamp":1750426171809},"postHourTrading":{"tag":"盘后","latestPrice":206.3,"preClose":206.2,"latestTime":"19:53 EDT","volume":277293,"amount":57177580.832,"timestamp":1750463604506},"overnightTrading":{"tag":"夜盘","latestPrice":203.1999969482422,"preClose":204.66000366210938,"latestTime":"20250620 04:00 EDT","volume":61,"amount":12438,"timestamp":1750406401942},"impliedVol":0.3273,"impliedVolPercentile":0.304},{"symbol":"HD","nameCN":"家得寶","changeRate":0.007463,"change":2.59,"latestPrice":349.62,"close":349.62,"volume":8056314,"market":"US","high":351.21,"low":346.8159,"preClose":347.03,"open":347.49,"turnoverRate":0.008111,"peRate":23.735696,"amplitude":0.012662,"marketValue":347846722115.7,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":439.37,"week52Low":326.31,"changeRate5Day":-0.037284,"changeRate20Day":-0.057221,"changeRate60Day":-0.031497,"changeRateWTD":-0.014211,"changeRateMTD":-0.050694,"changeRateQTD":-0.046031,"changeRateYTD":-0.101211,"amount":2814804271.544128,"eps":14.729713,"lyrEps":14.955555,"lyrPeRate":23.377267,"pbRate":43.726804,"volumeRatio":2.150123,"roa":0.151216,"roe":2.995191,"changeRate5Min":-0.00271,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.05,"divideRate":0.025885,"floatMarketCap":347278584021.78,"shortable":3,"shares":994927985,"floatShares":993302969,"hourTrading":{"tag":"盘后","latestPrice":350,"preClose":349.62,"latestTime":"19:54 EDT","volume":758820,"amount":265300059.35761,"timestamp":1750463689655},"preHourTrading":{"tag":"盘前","latestPrice":347.01,"preClose":347.015,"latestTime":"09:29 EDT","volume":3834,"amount":1328818.89042,"timestamp":1750426171222},"postHourTrading":{"tag":"盘后","latestPrice":350,"preClose":349.62,"latestTime":"19:54 EDT","volume":758820,"amount":265300059.35761,"timestamp":1750463689655},"overnightTrading":{"tag":"夜盘","latestPrice":346.2300109863281,"preClose":347.0299987792969,"latestTime":"20250620 04:00 EDT","volume":140,"amount":48526,"timestamp":1750406401990},"impliedVol":0.2451,"impliedVolPercentile":0.392},{"symbol":"NFLX","nameCN":"奈飛","changeRate":0.007461,"change":9.12,"latestPrice":1231.41,"close":1231.41,"volume":5348193,"market":"US","high":1248.4999,"low":1224.349,"preClose":1222.29,"open":1234.45,"turnoverRate":0.012654,"peRate":58.214086,"amplitude":0.019759,"marketValue":524052712665.0601,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":1262.81,"week52Low":587.04,"changeRate5Day":0.013481,"changeRate20Day":0.030788,"changeRate60Day":0.234769,"changeRateWTD":0.015889,"changeRateMTD":0.020029,"changeRateQTD":0.320504,"changeRateYTD":0.381558,"amount":6590143693.21875,"eps":21.153128,"lyrEps":20.282294,"lyrPeRate":60.713547,"pbRate":21.810018,"volumeRatio":2.502045,"roa":0.137888,"roe":0.408418,"changeRate5Min":-0.000584,"earningDate":1752681600000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":520456924043.28,"shortable":3,"shares":425571266,"floatShares":422651208,"hourTrading":{"tag":"盘后","latestPrice":1229.2,"preClose":1231.41,"latestTime":"19:59 EDT","volume":388736,"amount":478697693.016901,"timestamp":1750463997901},"preHourTrading":{"tag":"盘前","latestPrice":1233.9,"preClose":1222.29,"latestTime":"09:29 EDT","volume":35875,"amount":43934953.7375,"timestamp":1750426198682},"postHourTrading":{"tag":"盘后","latestPrice":1229.2,"preClose":1231.41,"latestTime":"19:59 EDT","volume":388736,"amount":478697693.016901,"timestamp":1750463997901},"overnightTrading":{"tag":"夜盘","latestPrice":1220,"preClose":1222.2900390625,"latestTime":"20250620 04:00 EDT","volume":575,"amount":702381,"timestamp":1750406401986},"impliedVol":0.4444,"impliedVolPercentile":0.712},{"symbol":"ZBH","nameCN":"齊默巴奧米特控股","changeRate":0.007399,"change":0.67,"latestPrice":91.22,"close":91.22,"volume":4060772,"market":"US","high":91.49,"low":90.55,"preClose":90.55,"open":90.94,"turnoverRate":0.020587,"peRate":20.236467,"amplitude":0.010381,"marketValue":18047684890.68,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":116.71,"week52Low":89.22,"changeRate5Day":-0.021874,"changeRate20Day":-0.01639,"changeRate60Day":-0.173582,"changeRateWTD":-0.000657,"changeRateMTD":-0.010307,"changeRateQTD":-0.194027,"changeRateYTD":-0.13642,"amount":370265994.290161,"eps":4.507704,"lyrEps":4.450024,"lyrPeRate":20.498766,"pbRate":1.456034,"volumeRatio":2.449793,"roa":0.04418,"roe":0.073179,"changeRate5Min":-0.000274,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.010524,"floatMarketCap":17993502126.3,"shortable":3,"shares":197847894,"floatShares":197253915,"hourTrading":{"tag":"盘后","latestPrice":91.22,"preClose":91.22,"latestTime":"19:34 EDT","volume":280750,"amount":25609985.01875,"timestamp":1750462456333},"preHourTrading":{"tag":"盘前","latestPrice":90.65,"preClose":90.56,"latestTime":"07:27 EDT","volume":35,"amount":3172.75,"timestamp":1750418878358},"postHourTrading":{"tag":"盘后","latestPrice":91.22,"preClose":91.22,"latestTime":"19:34 EDT","volume":280750,"amount":25609985.01875,"timestamp":1750462456333},"overnightTrading":{"tag":"夜盘","latestPrice":91.22000122070312,"preClose":91.22000122070312,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.2619,"impliedVolPercentile":0.356},{"symbol":"MTD","nameCN":"梅特勒-托利多","changeRate":0.007386,"change":8.46,"latestPrice":1153.93,"close":1153.93,"volume":168670,"market":"US","high":1161.05,"low":1147.77,"preClose":1145.47,"open":1159.08,"turnoverRate":0.008253,"peRate":28.770784,"amplitude":0.011593,"marketValue":23981880248.98,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":1546.93,"week52Low":946.69,"changeRate5Day":-0.02885,"changeRate20Day":0.018239,"changeRate60Day":-0.034449,"changeRateWTD":-0.00129,"changeRateMTD":-0.001376,"changeRateQTD":-0.022847,"changeRateYTD":-0.057,"amount":194695130.368652,"eps":40.1077,"lyrEps":40.672252,"lyrPeRate":28.371431,"pbRate":-131.781606,"volumeRatio":1.244974,"roa":0.212168,"roe":29.51455,"changeRate5Min":-0.00525,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":23584211738.45,"shortable":3,"shares":20782786,"floatShares":20438165,"hourTrading":{"tag":"盘后","latestPrice":1153.93,"preClose":1153.93,"latestTime":"17:02 EDT","volume":26297,"amount":30344906.4398,"timestamp":1750453367547},"preHourTrading":{"tag":"盘前","latestPrice":1163.19,"preClose":1146.645,"latestTime":"09:09 EDT","volume":3,"amount":3426.81,"timestamp":1750424985060},"postHourTrading":{"tag":"盘后","latestPrice":1153.93,"preClose":1153.93,"latestTime":"17:02 EDT","volume":26297,"amount":30344906.4398,"timestamp":1750453367547},"overnightTrading":{"tag":"夜盘","latestPrice":1153.9300537109375,"preClose":1153.9300537109375,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.3463,"impliedVolPercentile":0.624},{"symbol":"LUV","nameCN":"西南航空","changeRate":0.007381,"change":0.23,"latestPrice":31.39,"close":31.39,"volume":17650873,"market":"US","high":31.78,"low":31.14,"preClose":31.16,"open":31.3,"turnoverRate":0.034636,"peRate":35.480794,"amplitude":0.020539,"marketValue":17888087430.61,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":36.12,"week52Low":23.58,"changeRate5Day":-0.036525,"changeRate20Day":-0.01165,"changeRate60Day":-0.094606,"changeRateWTD":-0.010715,"changeRateMTD":-0.059617,"changeRateQTD":-0.065217,"changeRateYTD":-0.06633,"amount":554105298.636793,"eps":0.884704,"lyrEps":0.777591,"lyrPeRate":40.368266,"pbRate":1.9101,"volumeRatio":1.61879,"roa":0.009334,"roe":0.055927,"changeRate5Min":-0.003176,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.72,"divideRate":0.022937,"floatMarketCap":15996694061.28,"shortable":3,"shares":569865799,"floatShares":509611152,"hourTrading":{"tag":"盘后","latestPrice":31.3,"preClose":31.39,"latestTime":"19:56 EDT","volume":2402748,"amount":75423596.423323,"timestamp":1750463806732},"preHourTrading":{"tag":"盘前","latestPrice":31.4299,"preClose":31.17,"latestTime":"09:26 EDT","volume":4361,"amount":137027.80959,"timestamp":1750425982075},"postHourTrading":{"tag":"盘后","latestPrice":31.3,"preClose":31.39,"latestTime":"19:56 EDT","volume":2402748,"amount":75423596.423323,"timestamp":1750463806732},"overnightTrading":{"tag":"夜盘","latestPrice":31,"preClose":31.15999984741211,"latestTime":"20250620 04:00 EDT","volume":28,"amount":871,"timestamp":1750406401945},"impliedVol":0.4423,"impliedVolPercentile":0.7},{"symbol":"GL","nameCN":"Globe Life Inc.","changeRate":0.007351,"change":0.88,"latestPrice":120.59,"close":120.59,"volume":888981,"market":"US","high":121.21,"low":119.65,"preClose":119.71,"open":120.18,"turnoverRate":0.010864,"peRate":9.79718,"amplitude":0.013031,"marketValue":9953845537.43,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":133.76,"week52Low":80.36,"changeRate5Day":-0.00149,"changeRate20Day":0.003245,"changeRate60Day":-0.071671,"changeRateWTD":0.006678,"changeRateMTD":-0.010503,"changeRateQTD":-0.084497,"changeRateYTD":0.081331,"amount":107123953.573402,"eps":12.308644,"lyrEps":11.993493,"lyrPeRate":10.054619,"pbRate":1.83467,"volumeRatio":1.78743,"roa":0.031937,"roe":0.204711,"changeRate5Min":-0.000414,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.99,"divideRate":0.00821,"floatMarketCap":9868031402.220001,"shortable":3,"shares":82542877,"floatShares":81831258,"hourTrading":{"tag":"盘后","latestPrice":120.59,"preClose":120.59,"latestTime":"18:05 EDT","volume":162710,"amount":19621252.8779,"timestamp":1750457140942},"preHourTrading":{"tag":"盘前","latestPrice":119.71,"preClose":119.69,"latestTime":"08:02 EDT","volume":2,"amount":239.42,"timestamp":1750420978652},"postHourTrading":{"tag":"盘后","latestPrice":120.59,"preClose":120.59,"latestTime":"18:05 EDT","volume":162710,"amount":19621252.8779,"timestamp":1750457140942},"overnightTrading":{"tag":"夜盘","latestPrice":120.58999633789062,"preClose":120.58999633789062,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.3218,"impliedVolPercentile":0.3},{"symbol":"DVN","nameCN":"德文能源","changeRate":0.007344,"change":0.25,"latestPrice":34.29,"close":34.29,"volume":15001555,"market":"US","high":34.385,"low":33.755,"preClose":34.04,"open":34.12,"turnoverRate":0.023569,"peRate":7.821888,"amplitude":0.018508,"marketValue":22017609000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":49.345,"week52Low":25.89,"changeRate5Day":-0.001165,"changeRate20Day":0.088571,"changeRate60Day":-0.072491,"changeRateWTD":-0.023355,"changeRateMTD":0.133179,"changeRateQTD":-0.083155,"changeRateYTD":0.047663,"amount":513017940.988522,"eps":4.383852,"lyrEps":4.574367,"lyrPeRate":7.496119,"pbRate":1.513758,"volumeRatio":1.512308,"roa":0.095584,"roe":0.209633,"changeRate5Min":0.000438,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.25,"divideRate":0.036454,"floatMarketCap":21825269772.03,"shortable":3,"shares":642100000,"floatShares":636490807,"hourTrading":{"tag":"盘后","latestPrice":34.35,"preClose":34.29,"latestTime":"19:55 EDT","volume":2269267,"amount":77815066.333625,"timestamp":1750463713175},"preHourTrading":{"tag":"盘前","latestPrice":34.31,"preClose":34,"latestTime":"09:26 EDT","volume":26343,"amount":901769.519178,"timestamp":1750425982001},"postHourTrading":{"tag":"盘后","latestPrice":34.35,"preClose":34.29,"latestTime":"19:55 EDT","volume":2269267,"amount":77815066.333625,"timestamp":1750463713175},"overnightTrading":{"tag":"夜盘","latestPrice":33.86000061035156,"preClose":34.040000915527344,"latestTime":"20250620 04:00 EDT","volume":1384,"amount":47362,"timestamp":1750406401983},"impliedVol":0.4085,"impliedVolPercentile":0.704},{"symbol":"FAS","nameCN":"金融指數ETF-Direxion三倍做多羅素金融股","changeRate":0.007339,"change":1.09,"latestPrice":149.62,"close":149.62,"volume":568287,"market":"US","high":151.51,"low":148.49,"preClose":148.53,"open":149.84,"turnoverRate":0.035743,"peRate":1149.455362,"amplitude":0.020333,"marketValue":2378851620.18,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":189.23,"week52Low":92.66,"changeRate5Day":-0.041573,"changeRate20Day":-0.010188,"changeRate60Day":-0.090898,"changeRateWTD":0.02067,"changeRateMTD":-0.04102,"changeRateQTD":-0.053816,"changeRateYTD":-0.009008,"amount":85343160.983505,"eps":0.130166,"lyrEps":0.130166,"lyrPeRate":1149.455311,"pbRate":0,"volumeRatio":0.757927,"roa":0,"roe":0,"changeRate5Min":-0.004524,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.23,"divideRate":0.008221,"floatMarketCap":2378851620.18,"shortable":3,"shares":15899289,"floatShares":15899289,"hourTrading":{"tag":"盘后","latestPrice":150.2,"preClose":149.62,"latestTime":"19:52 EDT","volume":6646,"amount":997569.543,"timestamp":1750463571037},"preHourTrading":{"tag":"盘前","latestPrice":150.15,"preClose":148.7,"latestTime":"09:29 EDT","volume":6810,"amount":1019515.9065,"timestamp":1750426170237},"postHourTrading":{"tag":"盘后","latestPrice":150.2,"preClose":149.62,"latestTime":"19:52 EDT","volume":6646,"amount":997569.543,"timestamp":1750463571037},"overnightTrading":{"tag":"夜盘","latestPrice":147.25,"preClose":148.52999877929688,"latestTime":"20250620 04:00 EDT","volume":2876,"amount":424195,"timestamp":1750406401985},"impliedVol":0.6041,"impliedVolPercentile":0.592},{"symbol":"XLP","nameCN":"消費品指數ETF-SPDR主要消費品","changeRate":0.007336,"change":0.59,"latestPrice":81.02,"close":81.02,"volume":16771490,"market":"US","high":81.235,"low":80.605,"preClose":80.43,"open":80.725,"turnoverRate":0.084439,"peRate":5.275098,"amplitude":0.007833,"marketValue":16092338965.18,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":84.53,"week52Low":75.605,"changeRate5Day":-0.011469,"changeRate20Day":-0.007594,"changeRate60Day":0.029741,"changeRateWTD":0.000741,"changeRateMTD":-0.021852,"changeRateQTD":-0.007959,"changeRateYTD":0.030658,"amount":1358510139.359741,"eps":15.358956,"lyrEps":15.358956,"lyrPeRate":5.275098,"pbRate":0.959035,"volumeRatio":1.285157,"roa":0.016367,"roe":0.194162,"changeRate5Min":-0.000802,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.04,"divideRate":0.025179,"floatMarketCap":16092338965.179998,"shortable":3,"shares":198621809,"floatShares":198621809,"hourTrading":{"tag":"盘后","latestPrice":81.02,"preClose":81.02,"latestTime":"19:46 EDT","volume":71763,"amount":5814030.26,"timestamp":1750463206631},"preHourTrading":{"tag":"盘前","latestPrice":80.73,"preClose":80.45,"latestTime":"09:25 EDT","volume":461,"amount":37158.994434,"timestamp":1750425918959},"postHourTrading":{"tag":"盘后","latestPrice":81.02,"preClose":81.02,"latestTime":"19:46 EDT","volume":71763,"amount":5814030.26,"timestamp":1750463206631},"overnightTrading":{"tag":"夜盘","latestPrice":81.0199966430664,"preClose":81.0199966430664,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.1035,"impliedVolPercentile":0.032},{"symbol":"LKQ","nameCN":"LKQ Corporation","changeRate":0.007325,"change":0.27,"latestPrice":37.13,"close":37.13,"volume":4109129,"market":"US","high":37.32,"low":36.88,"preClose":36.86,"open":37.13,"turnoverRate":0.01604,"peRate":13.85622,"amplitude":0.011937,"marketValue":9585023172.75,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":46.64,"week52Low":35.56,"changeRate5Day":-0.048924,"changeRate20Day":-0.080485,"changeRate60Day":-0.089505,"changeRateWTD":-0.025971,"changeRateMTD":-0.08253,"changeRateQTD":-0.127174,"changeRateYTD":0.01034,"amount":152475687.798252,"eps":2.679663,"lyrEps":2.617602,"lyrPeRate":14.184739,"pbRate":1.552482,"volumeRatio":2.427216,"roa":0.053596,"roe":0.113897,"changeRate5Min":-0.001076,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.032319,"floatMarketCap":9511891330.67,"shortable":3,"shares":258147675,"floatShares":256178059,"hourTrading":{"tag":"盘后","latestPrice":38.01,"preClose":37.13,"latestTime":"19:51 EDT","volume":454518,"amount":16876571.288656,"timestamp":1750463517369},"preHourTrading":{"tag":"盘前","latestPrice":37.45,"preClose":36.86,"latestTime":"09:28 EDT","volume":18,"amount":674.1,"timestamp":1750426080065},"postHourTrading":{"tag":"盘后","latestPrice":38.01,"preClose":37.13,"latestTime":"19:51 EDT","volume":454518,"amount":16876571.288656,"timestamp":1750463517369},"overnightTrading":{"tag":"夜盘","latestPrice":37.130001068115234,"preClose":37.130001068115234,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.2787,"impliedVolPercentile":0.384},{"symbol":"AXP","nameCN":"美國運通","changeRate":0.007321,"change":2.17,"latestPrice":298.59,"close":298.59,"volume":5687247,"market":"US","high":299.75,"low":296.64,"preClose":296.42,"open":297.585,"turnoverRate":0.01039,"peRate":20.847989,"amplitude":0.010492,"marketValue":209188830693.3,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":326.275,"week52Low":220.43,"changeRate5Day":0.002013,"changeRate20Day":0.044021,"changeRate60Day":0.069142,"changeRateWTD":0.037527,"changeRateMTD":0.01544,"changeRateQTD":0.109794,"changeRateYTD":0.006065,"amount":1697080197.600952,"eps":14.322245,"lyrEps":14.037921,"lyrPeRate":21.270244,"pbRate":6.70434,"volumeRatio":2.085096,"roa":0.037265,"roe":0.342727,"changeRate5Min":-0.002172,"earningDate":1752768000000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.92,"divideRate":0.009779,"floatMarketCap":163439651706.15,"shortable":3,"shares":700588870,"floatShares":547371485,"hourTrading":{"tag":"盘后","latestPrice":299.6555,"preClose":298.59,"latestTime":"19:58 EDT","volume":1042799,"amount":311369350.9286,"timestamp":1750463910289},"preHourTrading":{"tag":"盘前","latestPrice":296.33,"preClose":296.49,"latestTime":"09:29 EDT","volume":982,"amount":291644.02288,"timestamp":1750426170185},"postHourTrading":{"tag":"盘后","latestPrice":299.6555,"preClose":298.59,"latestTime":"19:58 EDT","volume":1042799,"amount":311369350.9286,"timestamp":1750463910289},"overnightTrading":{"tag":"夜盘","latestPrice":294.7799987792969,"preClose":296.4200134277344,"latestTime":"20250620 04:00 EDT","volume":127,"amount":37585,"timestamp":1750406401989},"impliedVol":0.3353,"impliedVolPercentile":0.756},{"symbol":"CSCO","nameCN":"思科","changeRate":0.00729,"change":0.48,"latestPrice":66.32,"close":66.32,"volume":50421581,"market":"US","high":66.65,"low":65.72,"preClose":65.84,"open":66.49,"turnoverRate":0.012753,"peRate":27.085009,"amplitude":0.014125,"marketValue":262627079297.6,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":66.65,"week52Low":44.5,"changeRate5Day":0.01874,"changeRate20Day":0.049367,"changeRate60Day":0.087391,"changeRateWTD":0.034795,"changeRateMTD":0.05203,"changeRateQTD":0.074704,"changeRateYTD":0.12027,"amount":3340206623.292084,"eps":2.448587,"lyrEps":2.552559,"lyrPeRate":25.98177,"pbRate":5.717363,"volumeRatio":2.855022,"roa":0.062,"roe":0.213558,"changeRate5Min":0.001661,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.61,"divideRate":0.024276,"floatMarketCap":262206587020.31998,"shortable":3,"shares":3959998180,"floatShares":3953657826,"hourTrading":{"tag":"盘后","latestPrice":66.32,"preClose":66.32,"latestTime":"19:59 EDT","volume":6571524,"amount":435869156.083299,"timestamp":1750463983334},"preHourTrading":{"tag":"盘前","latestPrice":66.42,"preClose":65.84,"latestTime":"09:29 EDT","volume":59295,"amount":3930203.64195,"timestamp":1750426199511},"postHourTrading":{"tag":"盘后","latestPrice":66.32,"preClose":66.32,"latestTime":"19:59 EDT","volume":6571524,"amount":435869156.083299,"timestamp":1750463983334},"overnightTrading":{"tag":"夜盘","latestPrice":65.86000061035156,"preClose":65.83999633789062,"latestTime":"20250620 04:00 EDT","volume":4393,"amount":289432,"timestamp":1750406401984},"impliedVol":0.2248,"impliedVolPercentile":0.268},{"symbol":"SPAQ","nameCN":"HORIZON KINETICS SPAC ACTIVE ETF","changeRate":0.007181,"change":0.75,"latestPrice":105.19,"close":105.19,"volume":103,"market":"US","high":105.6332,"low":105.19,"preClose":104.44,"open":105.19,"turnoverRate":0,"peRate":0,"amplitude":0.004244,"marketValue":0,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":105.6332,"week52Low":98.06,"changeRate5Day":0.006977,"changeRate20Day":0.026494,"changeRate60Day":0.046445,"changeRateWTD":0.006977,"changeRateMTD":0.021957,"changeRateQTD":0.043086,"changeRateYTD":0.067929,"amount":10835.56118,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.091702,"roa":0,"roe":0,"changeRate5Min":0.007181,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":0,"shortable":3,"shares":0,"floatShares":0,"hourTrading":{"tag":"盘后","latestPrice":105.19,"preClose":105.19,"latestTime":"16:04 EDT","volume":2,"amount":211.2664,"timestamp":1750449852570},"postHourTrading":{"tag":"盘后","latestPrice":105.19,"preClose":105.19,"latestTime":"16:04 EDT","volume":2,"amount":211.2664,"timestamp":1750449852570},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"BALL","nameCN":"鮑爾包裝","changeRate":0.007165,"change":0.4,"latestPrice":56.23,"close":56.23,"volume":8579514,"market":"US","high":56.5,"low":55.525,"preClose":55.83,"open":55.95,"turnoverRate":0.031129,"peRate":33.729371,"amplitude":0.017464,"marketValue":15599186249.92,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":68.12,"week52Low":43.51,"changeRate5Day":0.019583,"changeRate20Day":0.044585,"changeRate60Day":0.116118,"changeRateWTD":0.03421,"changeRateMTD":0.049459,"changeRateQTD":0.079892,"changeRateYTD":0.019953,"amount":482353084.298241,"eps":1.667093,"lyrEps":13.121237,"lyrPeRate":4.285419,"pbRate":2.8357,"volumeRatio":3.465341,"roa":0.04257,"roe":0.082187,"changeRate5Min":-0.003544,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.014227,"floatMarketCap":15497649545.949999,"shortable":3,"shares":277417504,"floatShares":275611765,"hourTrading":{"tag":"盘后","latestPrice":56.23,"preClose":56.23,"latestTime":"18:45 EDT","volume":1372559,"amount":77180093.947634,"timestamp":1750459509661},"preHourTrading":{"tag":"盘前","latestPrice":55.83,"preClose":55.83,"latestTime":"08:02 EDT","volume":3,"amount":167.49,"timestamp":1750420931605},"postHourTrading":{"tag":"盘后","latestPrice":56.23,"preClose":56.23,"latestTime":"18:45 EDT","volume":1372559,"amount":77180093.947634,"timestamp":1750459509661},"overnightTrading":{"tag":"夜盘","latestPrice":57,"preClose":55.83000183105469,"latestTime":"20250620 04:00 EDT","volume":1,"amount":57,"timestamp":1750406401882},"impliedVol":0.277,"impliedVolPercentile":0.44},{"symbol":"DUK","nameCN":"杜克能源","changeRate":0.007157,"change":0.82,"latestPrice":115.4,"close":115.4,"volume":6203105,"market":"US","high":116.15,"low":114.68,"preClose":114.58,"open":114.86,"turnoverRate":0.008002,"peRate":19.167254,"amplitude":0.012829,"marketValue":89695470147.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":125.27,"week52Low":99.21,"changeRate5Day":-0.01603,"changeRate20Day":-0.008932,"changeRate60Day":-0.005858,"changeRateWTD":-0.012494,"changeRateMTD":-0.019708,"changeRateQTD":-0.053866,"changeRateYTD":0.071097,"amount":715473348.851662,"eps":6.020685,"lyrEps":5.702072,"lyrPeRate":20.238257,"pbRate":1.804847,"volumeRatio":2.25055,"roa":0.02841,"roe":0.094775,"changeRate5Min":-0.00052,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.16,"divideRate":0.036049,"floatMarketCap":89456404738.2,"shortable":3,"shares":777257107,"floatShares":775185483,"hourTrading":{"tag":"盘后","latestPrice":115.4,"preClose":115.4,"latestTime":"19:48 EDT","volume":842122,"amount":97180356.33506,"timestamp":1750463333997},"preHourTrading":{"tag":"盘前","latestPrice":114.84,"preClose":114.6,"latestTime":"09:26 EDT","volume":670,"amount":76725.8004,"timestamp":1750425970500},"postHourTrading":{"tag":"盘后","latestPrice":115.4,"preClose":115.4,"latestTime":"19:48 EDT","volume":842122,"amount":97180356.33506,"timestamp":1750463333997},"overnightTrading":{"tag":"夜盘","latestPrice":115.01000213623047,"preClose":114.58000183105469,"latestTime":"20250620 04:00 EDT","volume":128,"amount":14752,"timestamp":1750406401976},"impliedVol":0.2137,"impliedVolPercentile":0.576},{"symbol":"ROL","nameCN":"Rollins Inc","changeRate":0.007133,"change":0.4,"latestPrice":56.48,"close":56.48,"volume":3411745,"market":"US","high":56.72,"low":55.93,"preClose":56.08,"open":56.24,"turnoverRate":0.011533,"peRate":57.318745,"amplitude":0.014087,"marketValue":27372831834.88,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":58.65,"week52Low":45.34,"changeRate5Day":-0.014139,"changeRate20Day":-0.009123,"changeRate60Day":0.079304,"changeRateWTD":-0.007032,"changeRateMTD":-0.01345,"changeRateQTD":0.045345,"changeRateYTD":0.218554,"amount":192501618.107662,"eps":0.985367,"lyrEps":0.963097,"lyrPeRate":58.644145,"pbRate":20.190147,"volumeRatio":2.17027,"roa":0.148793,"roe":0.378268,"changeRate5Min":0.000709,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.63,"divideRate":0.011154,"floatMarketCap":16708535275.359999,"shortable":3,"shares":484646456,"floatShares":295831007,"hourTrading":{"tag":"盘后","latestPrice":56.48,"preClose":56.48,"latestTime":"16:44 EDT","volume":743874,"amount":42013979.58536,"timestamp":1750452262869},"preHourTrading":{"tag":"盘前","latestPrice":57,"preClose":56.09,"latestTime":"09:00 EDT","volume":60,"amount":3435,"timestamp":1750424456962},"postHourTrading":{"tag":"盘后","latestPrice":56.48,"preClose":56.48,"latestTime":"16:44 EDT","volume":743874,"amount":42013979.58536,"timestamp":1750452262869},"overnightTrading":{"tag":"夜盘","latestPrice":56.47999954223633,"preClose":56.47999954223633,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.1997,"impliedVolPercentile":0.036},{"symbol":"W","nameCN":"Wayfair","changeRate":0.007127,"change":0.35,"latestPrice":49.46,"close":49.46,"volume":4839707,"market":"US","high":50.36,"low":48.7,"preClose":49.11,"open":50.3,"turnoverRate":0.049387,"peRate":0,"amplitude":0.033802,"marketValue":6346483294.58,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":58.42,"week52Low":20.41,"changeRate5Day":0.050106,"changeRate20Day":0.358045,"changeRate60Day":0.280684,"changeRateWTD":0.072885,"changeRateMTD":0.199321,"changeRateQTD":0.544177,"changeRateYTD":0.115975,"amount":239327650.334225,"eps":-2.878236,"lyrEps":-4,"lyrPeRate":0,"pbRate":-2.259339,"volumeRatio":1.293919,"roa":-0.044488,"roe":-0.37037,"changeRate5Min":0.00162,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4846838437.36,"shortable":3,"shares":128315473,"floatShares":97995116,"hourTrading":{"tag":"盘后","latestPrice":49.7499,"preClose":49.46,"latestTime":"19:26 EDT","volume":172557,"amount":8534242.047,"timestamp":1750461994136},"preHourTrading":{"tag":"盘前","latestPrice":50.25,"preClose":49.06,"latestTime":"09:29 EDT","volume":468,"amount":23323.0491,"timestamp":1750426174128},"postHourTrading":{"tag":"盘后","latestPrice":49.7499,"preClose":49.46,"latestTime":"19:26 EDT","volume":172557,"amount":8534242.047,"timestamp":1750461994136},"overnightTrading":{"tag":"夜盘","latestPrice":48.02000045776367,"preClose":49.11000061035156,"latestTime":"20250620 04:00 EDT","volume":1,"amount":48,"timestamp":1750406401975},"impliedVol":0.642,"impliedVolPercentile":0.096},{"symbol":"SWKS","nameCN":"思佳訊","changeRate":0.007121,"change":0.51,"latestPrice":72.13,"close":72.13,"volume":6353911,"market":"US","high":72.23,"low":70.745,"preClose":71.62,"open":72.03,"turnoverRate":0.042644,"peRate":28.17346,"amplitude":0.020734,"marketValue":10828815300.98,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":120.86,"week52Low":47.93,"changeRate5Day":0.001666,"changeRate20Day":0.010932,"changeRate60Day":0.057315,"changeRateWTD":0.012351,"changeRateMTD":0.044908,"changeRateQTD":0.116045,"changeRateYTD":-0.186626,"amount":457484549.066124,"eps":2.560211,"lyrEps":3.722673,"lyrPeRate":19.375862,"pbRate":1.822941,"volumeRatio":2.322813,"roa":0.048115,"roe":0.06701,"changeRate5Min":0.001666,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.78,"divideRate":0.038542,"floatMarketCap":10747370000,"shortable":3,"shares":150129146,"floatShares":149000000,"hourTrading":{"tag":"盘后","latestPrice":72.13,"preClose":72.13,"latestTime":"18:23 EDT","volume":1688576,"amount":121797380.599926,"timestamp":1750458222350},"preHourTrading":{"tag":"盘前","latestPrice":71.75,"preClose":71.62,"latestTime":"09:19 EDT","volume":5,"amount":358.360025,"timestamp":1750425592508},"postHourTrading":{"tag":"盘后","latestPrice":72.13,"preClose":72.13,"latestTime":"18:23 EDT","volume":1688576,"amount":121797380.599926,"timestamp":1750458222350},"overnightTrading":{"tag":"夜盘","latestPrice":71.12999725341797,"preClose":71.62000274658203,"latestTime":"20250620 04:00 EDT","volume":10,"amount":711,"timestamp":1750406401858},"impliedVol":0.3673,"impliedVolPercentile":0.26},{"symbol":"MDT","nameCN":"美敦力","changeRate":0.007115,"change":0.61,"latestPrice":86.34,"close":86.34,"volume":13089624,"market":"US","high":86.425,"low":85.73,"preClose":85.73,"open":86.14,"turnoverRate":0.010228,"peRate":23.916898,"amplitude":0.008107,"marketValue":110682235781.52,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":96.25,"week52Low":75.96,"changeRate5Day":-0.024297,"changeRate20Day":0.022865,"changeRate60Day":-0.025398,"changeRateWTD":-0.010657,"changeRateMTD":0.040492,"changeRateQTD":-0.039172,"changeRateYTD":0.080871,"amount":1128956401.780335,"eps":3.61,"lyrEps":3.626322,"lyrPeRate":23.809248,"pbRate":2.304728,"volumeRatio":1.824607,"roa":0.046095,"roe":0.095078,"changeRate5Min":0.000521,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.8,"divideRate":0.03243,"floatMarketCap":110501104217.94,"shortable":3,"shares":1281934628,"floatShares":1279836741,"hourTrading":{"tag":"盘后","latestPrice":86.1462,"preClose":86.34,"latestTime":"19:51 EDT","volume":3500488,"amount":302229816.918615,"timestamp":1750463497861},"preHourTrading":{"tag":"盘前","latestPrice":86.29,"preClose":85.74,"latestTime":"09:19 EDT","volume":253,"amount":21721.738522,"timestamp":1750425588856},"postHourTrading":{"tag":"盘后","latestPrice":86.1462,"preClose":86.34,"latestTime":"19:51 EDT","volume":3500488,"amount":302229816.918615,"timestamp":1750463497861},"overnightTrading":{"tag":"夜盘","latestPrice":86.33999633789062,"preClose":86.33999633789062,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.2678,"impliedVolPercentile":0.676}]}}}