美股詳情

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

ETF&股票定投概念

1,822.89

-28.1125-1.52%

漲家數：290

跌家數：727

平家數：15

市盈率：- -

高：1,851.00

開：1,851.00

低：1,820.38

收：1,850.99

成交量：26.36億

成交額：3,324.48億

市值：85.43萬億

流通市值：79.81萬億

資料載入中...

總覽新聞資訊

成分股

名稱 \| 代碼	當前價	漲跌幅	升跌額	成交量	換手率	市值

史賽克 US SYK	366.59	+1.64%	+5.93	63.85萬	2.33億	1,401.93億
洛斯公司 US L	111.2	+1.62%	+1.77	14.27萬	1,582.99萬	229.81億
奈飛 US NFLX	81.4447	+1.60%	+1.28	2,389.33萬	19.65億	3,451.08億
旅行者財產險集團 US TRV	299.895	+1.58%	+4.68	40.80萬	1.22億	652.27億
哈特福德金融 US HIG	143.05	+1.55%	+2.19	32.56萬	4,641.45萬	396.11億
思佳訊 US SWKS	59.9	+1.53%	+0.9000	120.45萬	7,089.95萬	89.81億
Yum Brands US YUM	161.995	+1.52%	+2.43	46.55萬	7,531.93萬	449.78億
艾奇資本 US ACGL	101.645	+1.51%	+1.52	37.35萬	3,792.92萬	368.59億
齊默巴奧米特控股 US ZBH	89.42	+1.51%	+1.33	59.62萬	5,325.04萬	177.21億
芝加哥期權交易所 US CBOE	275.22	+1.48%	+4.02	21.96萬	6,033.13萬	288.00億
施貴寶 US BMY	58.47	+1.48%	+0.8500	781.54萬	4.65億	1,190.30億
L3Harris Technologies Inc US LHX	344.03	+1.46%	+4.96	44.73萬	1.55億	643.52億
大全新能源 US DQ	23.83	+1.45%	+0.3400	15.18萬	360.51萬	15.98億
Scorpio Tankers US STNG	65.395	+1.39%	+0.8950	23.05萬	1,511.44萬	33.85億
伊利諾伊机械 US ITW	292.635	+1.33%	+3.84	67.78萬	1.97億	848.93億
菲利普莫里斯 US PM	182.7835	+1.33%	+2.39	151.75萬	2.78億	2,845.28億
康寧 US GLW	111.145	+1.33%	+1.46	330.06萬	3.65億	898.05億
思科 US CSCO	82.225	+1.31%	+1.07	544.84萬	4.46億	3,248.79億
可口可樂 US KO	78.365	+1.31%	+1.02	621.59萬	4.86億	3,370.96億
泰勒科技 US TYL	347.66	+1.29%	+4.42	20.71萬	7,167.30萬	149.59億

1 2 3 4 5 6 ...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=4"},"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":1822.8796,"timestamp":1770306918595,"preClose":1850.9922,"halted":0,"volume":2636024173,"delay":0,"changeRate":-0.015188,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":-28.112549,"latestTime":"02-05 10:55:18 EST","open":1850.9993,"high":1850.9993,"low":1820.3751,"amount":332448411285.21277,"amplitude":0.016545,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盤後交易","tradingStatus":3,"beginTime":1770325200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.137791,"peRate":28.479876,"turnoverRate":0.004549,"increases":289,"decrements":727,"flats":6,"marketCap":85426001358508.5,"floatMarketCap":79810479990828.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1850.9993,"amplitude":0.016545,"preClose":1850.9922,"low":1820.3751,"pbRate":"5.137791","latestPrice":1822.8926,"volume":2636003607,"delay":0,"open":1850.9993,"prevYearClose":1827.5802,"prevWeekClose":1866.3958,"prevMonthClose":1866.3958,"prevQuarterClose":1827.5802,"fiveDayClose":1878.895,"twentyDayClose":1854.937,"sixtyDayClose":1783.9988,"secType":"PLATE","market":"US","turnoverRate":0.004548,"peRate":28.479876,"marketCap":85431007529108.5,"floatMarketCap":79815120356628.5,"timestamp":1770306918435,"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":290,"down":727,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:3,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"SYK","nameCN":"史賽克","changeRate":0.016442,"change":5.93,"latestPrice":366.59,"close":366.59,"volume":638474,"market":"US","high":368.08,"low":360.79,"preClose":360.66,"open":361.81,"turnoverRate":0.001853,"peRate":43.641669,"amplitude":0.020213,"marketValue":140192685120.32,"askSize":60,"bidSize":105,"askPrice":366.69,"bidPrice":366.5,"week52High":404.87,"week52Low":329.1608,"changeRate5Day":0.034688,"changeRate20Day":-0.003154,"changeRate60Day":0.02966,"changeRateWTD":-0.008037,"changeRateMTD":-0.008037,"changeRateQTD":0.043019,"changeRateYTD":0.043019,"amount":232871583.783813,"eps":8.4,"lyrEps":8.4,"lyrPeRate":43.641667,"pbRate":6.253019,"volumeRatio":1.086537,"committee":0.272727,"roa":0.079254,"roe":0.150787,"changeRate5Min":0.003353,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4,"divideRate":0.009275,"floatMarketCap":126327735161.59999,"shortable":3,"shares":382423648,"floatShares":344602240,"preHourTrading":{"tag":"盘前","latestPrice":360.46,"preClose":360.66,"latestTime":"09:29 EST","volume":182,"amount":65685.1286,"timestamp":1770301791080,"change":-0.20000000000004547,"changeRate":-0.0005545389009040245},"postHourTrading":{"tag":"盘后","latestPrice":360.66,"preClose":360.66,"latestTime":"19:46 EST","volume":311918,"amount":112496427.0712,"timestamp":1770252401202,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":358,"preClose":360.6600036621094,"latestTime":"20260205 04:00 EST","volume":10,"amount":3573,"timestamp":1770282001774,"change":-2.660003662109375,"changeRate":-0.0073753774610434645},"impliedVol":0.2603,"impliedVolPercentile":0.6972},{"symbol":"L","nameCN":"洛斯公司","changeRate":0.016175,"change":1.77,"latestPrice":111.2,"close":111.2,"volume":142659,"market":"US","high":111.59,"low":109.765,"preClose":109.43,"open":109.765,"turnoverRate":0.000838,"peRate":16.220623,"amplitude":0.016677,"marketValue":22980543850.4,"askSize":235,"bidSize":22,"askPrice":111.34,"bidPrice":111.19,"week52High":111.59,"week52Low":78.98,"changeRate5Day":0.062285,"changeRate20Day":0.054528,"changeRate60Day":0.083926,"changeRateWTD":0.05333,"changeRateMTD":0.05333,"changeRateQTD":0.05593,"changeRateYTD":0.05593,"amount":15829865.89769,"eps":6.85547,"lyrEps":6.419685,"lyrPeRate":17.321722,"pbRate":1.256317,"volumeRatio":0.81183,"committee":-0.828794,"roa":0.017036,"roe":0.081823,"changeRate5Min":0.00036,"earningDate":1770566400000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.25,"divideRate":0.002248,"floatMarketCap":18920858142.4,"shortable":3,"shares":206659567,"floatShares":170151602,"preHourTrading":{"tag":"盘前","latestPrice":110.29,"preClose":109.43,"latestTime":"09:23 EST","volume":113,"amount":12424.4291,"timestamp":1770301418742,"change":0.8599999999999994,"changeRate":0.007858905236224064},"postHourTrading":{"tag":"盘后","latestPrice":109.43,"preClose":109.43,"latestTime":"19:50 EST","volume":89827,"amount":9829894.42,"timestamp":1770252623028,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":109.43000030517578,"preClose":109.43000030517578,"latestTime":"20260205 04:00 EST","volume":0,"amount":0,"timestamp":1770282000000,"change":0,"changeRate":0},"impliedVol":0.1542,"impliedVolPercentile":0.1076},{"symbol":"NFLX","nameCN":"奈飛","changeRate":0.016027,"change":1.2847,"latestPrice":81.4447,"close":81.4447,"volume":23893254,"market":"US","high":83.295,"low":81.04,"preClose":80.16,"open":81.455,"turnoverRate":0.005662,"peRate":34.038725,"amplitude":0.028131,"marketValue":345107528229.298,"askSize":315,"bidSize":70,"askPrice":81.45,"bidPrice":81.44,"week52High":134.115,"week52Low":79.225,"changeRate5Day":-0.020627,"changeRate20Day":-0.10234,"changeRate60Day":-0.262049,"changeRateWTD":-0.024498,"changeRateMTD":-0.024498,"changeRateQTD":-0.131349,"changeRateYTD":-0.131349,"amount":1964828215.717987,"eps":2.392707,"lyrEps":2.028229,"lyrPeRate":40.155574,"pbRate":12.966417,"volumeRatio":2.373764,"committee":-0.634146,"roa":0.152509,"roe":0.427624,"changeRate5Min":-0.000617,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":343688021222.975,"shortable":3,"shares":4237323340,"floatShares":4219894250,"preHourTrading":{"tag":"盘前","latestPrice":81.4,"preClose":80.16,"latestTime":"09:29 EST","volume":446342,"amount":36275240.9266,"timestamp":1770301799999,"change":1.240000000000009,"changeRate":0.015469061876247619},"postHourTrading":{"tag":"盘后","latestPrice":81.0994,"preClose":80.16,"latestTime":"19:59 EST","volume":3087676,"amount":247597373.590301,"timestamp":1770253198991,"change":0.9394000000000062,"changeRate":0.011719061876247583},"overnightTrading":{"tag":"夜盘","latestPrice":80.63999938964844,"preClose":80.16000366210938,"latestTime":"20260205 04:00 EST","volume":106466,"amount":8611038,"timestamp":1770282001996,"change":0.4799957275390625,"changeRate":0.0059879703793720065},"impliedVol":0.3788,"impliedVolPercentile":0.6016},{"symbol":"TRV","nameCN":"旅行者財產險集團","changeRate":0.015836,"change":4.675,"latestPrice":299.895,"close":299.895,"volume":407993,"market":"US","high":302.38,"low":295.36,"preClose":295.22,"open":295.36,"turnoverRate":0.001889,"peRate":10.891767,"amplitude":0.023779,"marketValue":65227162500,"askSize":40,"bidSize":28,"askPrice":300.07,"bidPrice":299.9,"week52High":302.38,"week52Low":230.43,"changeRate5Day":0.054891,"changeRate20Day":0.058989,"changeRate60Day":0.071781,"changeRateWTD":0.054075,"changeRateMTD":0.054075,"changeRateQTD":0.033907,"changeRateYTD":0.033907,"amount":122440233.258057,"eps":27.5341,"lyrEps":27.43,"lyrPeRate":10.933102,"pbRate":1.98295,"volumeRatio":0.935782,"committee":0.955556,"roa":0.037112,"roe":0.206985,"changeRate5Min":0.001519,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.35,"divideRate":0.014505,"floatMarketCap":64777319999.99999,"shortable":3,"shares":217500000,"floatShares":216000000,"preHourTrading":{"tag":"盘前","latestPrice":297.7,"preClose":295.22,"latestTime":"09:23 EST","volume":38,"amount":11220.50206,"timestamp":1770301398933,"change":2.4799999999999613,"changeRate":0.00840051487026611},"postHourTrading":{"tag":"盘后","latestPrice":295,"preClose":295.22,"latestTime":"19:38 EST","volume":179138,"amount":52885131.2875,"timestamp":1770251911565,"change":-0.22000000000002728,"changeRate":-0.0007452069642979041},"overnightTrading":{"tag":"夜盘","latestPrice":295.2300109863281,"preClose":295.2200012207031,"latestTime":"20260205 04:00 EST","volume":16,"amount":4715,"timestamp":1770282001555,"change":0.010009765625,"changeRate":0.00003390612283588744},"impliedVol":0.2272,"impliedVolPercentile":0.3825},{"symbol":"HIG","nameCN":"哈特福德金融","changeRate":0.015547,"change":2.19,"latestPrice":143.05,"close":143.05,"volume":325621,"market":"US","high":143.7,"low":141.2,"preClose":140.86,"open":141.2,"turnoverRate":0.001176,"peRate":10.73949,"amplitude":0.017748,"marketValue":39610545000,"askSize":12,"bidSize":25,"askPrice":143.1,"bidPrice":142.93,"week52High":143.7,"week52Low":107.485,"changeRate5Day":0.080683,"changeRate20Day":0.052612,"changeRate60Day":0.105401,"changeRateWTD":0.059159,"changeRateMTD":0.059159,"changeRateQTD":0.038099,"changeRateYTD":0.038099,"amount":46414482.200546,"eps":13.32,"lyrEps":13.32,"lyrPeRate":10.739489,"pbRate":2.124459,"volumeRatio":0.741269,"committee":0.351351,"roa":0.037189,"roe":0.216564,"changeRate5Min":0.00161,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.16,"divideRate":0.0151,"floatMarketCap":39610545000,"shortable":3,"shares":276900000,"floatShares":276900000,"preHourTrading":{"tag":"盘前","latestPrice":140.86,"preClose":140.86,"latestTime":"08:02 EST","volume":21,"amount":2960.01972,"timestamp":1770296557510,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":140.86,"preClose":140.86,"latestTime":"19:23 EST","volume":122943,"amount":17317740.1266,"timestamp":1770251027890,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":140.8699951171875,"preClose":140.86000061035156,"latestTime":"20260205 04:00 EST","volume":1,"amount":141,"timestamp":1770282000679,"change":0.0099945068359375,"changeRate":0.00007095347715910077},"impliedVol":0.2444,"impliedVolPercentile":0.6056},{"symbol":"SWKS","nameCN":"思佳訊","changeRate":0.015254,"change":0.9,"latestPrice":59.9,"close":59.9,"volume":1204495,"market":"US","high":60.085,"low":57.81,"preClose":59,"open":58.035,"turnoverRate":0.008138,"peRate":23.0444,"amplitude":0.038559,"marketValue":8980821196.3,"askSize":106,"bidSize":35,"askPrice":59.94,"bidPrice":59.86,"week52High":90.9,"week52Low":47.93,"changeRate5Day":0.073669,"changeRate20Day":0.001337,"changeRate60Day":-0.13912,"changeRateWTD":0.074247,"changeRateMTD":0.074247,"changeRateQTD":-0.055354,"changeRateYTD":-0.055354,"amount":70899540.070705,"eps":2.59933,"lyrEps":3.090025,"lyrPeRate":19.384956,"pbRate":1.559468,"volumeRatio":0.953004,"committee":-0.503546,"roa":0.034276,"roe":0.064854,"changeRate5Min":0.002343,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.047412,"floatMarketCap":8865200000,"shortable":3,"shares":149930237,"floatShares":148000000,"preHourTrading":{"tag":"盘前","latestPrice":58.06,"preClose":59,"latestTime":"09:27 EST","volume":2455,"amount":143621.54584,"timestamp":1770301660036,"change":-0.9399999999999977,"changeRate":-0.01593220338983047},"postHourTrading":{"tag":"盘后","latestPrice":59.05,"preClose":59,"latestTime":"19:57 EST","volume":689248,"amount":40669293.774,"timestamp":1770253062078,"change":0.04999999999999716,"changeRate":0.0008474576271185959},"overnightTrading":{"tag":"夜盘","latestPrice":59.13999938964844,"preClose":59,"latestTime":"20260205 04:00 EST","volume":1373,"amount":81084,"timestamp":1770282001981,"change":0.1399993896484375,"changeRate":0.0023728710109904663},"impliedVol":0.4697,"impliedVolPercentile":0.6255},{"symbol":"YUM","nameCN":"Yum Brands","changeRate":0.015197,"change":2.425,"latestPrice":161.995,"close":161.995,"volume":465510,"market":"US","high":163.49,"low":159.07,"preClose":159.57,"open":160.74,"turnoverRate":0.001682,"peRate":31.559866,"amplitude":0.027699,"marketValue":44978370033.855,"askSize":23,"bidSize":19,"askPrice":162.17,"bidPrice":161.86,"week52High":163.49,"week52Low":129.55,"changeRate5Day":0.041902,"changeRate20Day":0.07645,"changeRate60Day":0.08634,"changeRateWTD":0.041768,"changeRateMTD":0.041768,"changeRateQTD":0.070829,"changeRateYTD":0.070829,"amount":75319313.430176,"eps":5.132943,"lyrEps":5.22,"lyrPeRate":31.033525,"pbRate":-5.993121,"volumeRatio":0.670059,"committee":-0.095238,"roa":0.240314,"roe":-0.166489,"changeRate5Min":-0.001633,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.017531,"floatMarketCap":44837528016.965004,"shortable":3,"shares":277652829,"floatShares":276783407,"preHourTrading":{"tag":"盘前","latestPrice":160.72,"preClose":159.57,"latestTime":"09:28 EST","volume":230,"amount":36774.0951,"timestamp":1770301690179,"change":1.1500000000000057,"changeRate":0.007206868458983554},"postHourTrading":{"tag":"盘后","latestPrice":159.57,"preClose":159.57,"latestTime":"19:56 EST","volume":75726,"amount":12083504.4,"timestamp":1770253018643,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":159.64999389648438,"preClose":159.57000732421875,"latestTime":"20260205 04:00 EST","volume":12,"amount":1916,"timestamp":1770282001693,"change":0.079986572265625,"changeRate":0.0005012631985602787},"impliedVol":0.2333,"impliedVolPercentile":0.5299},{"symbol":"ACGL","nameCN":"艾奇資本","changeRate":0.01513,"change":1.515,"latestPrice":101.645,"close":101.645,"volume":373515,"market":"US","high":102.525,"low":100.68,"preClose":100.13,"open":100.98,"turnoverRate":0.001067,"peRate":9.526962,"amplitude":0.018426,"marketValue":36859113468.01,"askSize":122,"bidSize":20,"askPrice":101.72,"bidPrice":101.59,"week52High":102.525,"week52Low":82.445,"changeRate5Day":0.061899,"changeRate20Day":0.068148,"changeRate60Day":0.134811,"changeRateWTD":0.058361,"changeRateMTD":0.058361,"changeRateQTD":0.059685,"changeRateYTD":0.059685,"amount":37929181.27636,"eps":10.669193,"lyrEps":11.19,"lyrPeRate":9.083557,"pbRate":1.610342,"volumeRatio":0.891967,"committee":-0.71831,"roa":0.038986,"roe":0.178114,"changeRate5Min":0.000049,"earningDate":1770566400000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":35575750000,"shortable":3,"shares":362625938,"floatShares":350000000,"preHourTrading":{"tag":"盘前","latestPrice":100.93,"preClose":100.13,"latestTime":"09:29 EST","volume":608,"amount":61345.94752,"timestamp":1770301799956,"change":0.8000000000000114,"changeRate":0.007989613502446933},"postHourTrading":{"tag":"盘后","latestPrice":100.09,"preClose":100.13,"latestTime":"19:49 EST","volume":132945,"amount":13311736.2901,"timestamp":1770252590780,"change":-0.03999999999999204,"changeRate":-0.0003994806751222615},"overnightTrading":{"tag":"夜盘","latestPrice":98.94999694824219,"preClose":100.12999725341797,"latestTime":"20260205 04:00 EST","volume":148,"amount":14815,"timestamp":1770282001934,"change":-1.1800003051757812,"changeRate":-0.011784683287160497},"impliedVol":0.3213,"impliedVolPercentile":0.8167},{"symbol":"ZBH","nameCN":"齊默巴奧米特控股","changeRate":0.015098,"change":1.33,"latestPrice":89.42,"close":89.42,"volume":596211,"market":"US","high":90,"low":88.0053,"preClose":88.09,"open":88.18,"turnoverRate":0.003018,"peRate":22.1717,"amplitude":0.022644,"marketValue":17721394648.1,"askSize":202,"bidSize":122,"askPrice":89.57,"bidPrice":89.41,"week52High":114.44,"week52Low":84.59,"changeRate5Day":0.039526,"changeRate20Day":-0.035071,"changeRate60Day":0.010395,"changeRateWTD":0.02699,"changeRateMTD":0.02699,"changeRateQTD":-0.00556,"changeRateYTD":-0.00556,"amount":53250432.263809,"eps":4.033069,"lyrEps":4.450024,"lyrPeRate":20.094274,"pbRate":1.389205,"volumeRatio":1.460908,"committee":-0.246914,"roa":0.043329,"roe":0.064208,"changeRate5Min":0.002691,"earningDate":1770652800000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.010736,"floatMarketCap":17664383496.38,"shortable":3,"shares":198181555,"floatShares":197543989,"preHourTrading":{"tag":"盘前","latestPrice":88.31,"preClose":88.09,"latestTime":"09:00 EST","volume":53,"amount":4654.32538,"timestamp":1770300015737,"change":0.21999999999999886,"changeRate":0.002497445794074229},"postHourTrading":{"tag":"盘后","latestPrice":88.09,"preClose":88.09,"latestTime":"17:36 EST","volume":58200,"amount":5126904.31,"timestamp":1770244564761,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":88.08999633789062,"preClose":88.08999633789062,"latestTime":"20260205 04:00 EST","volume":0,"amount":0,"timestamp":1770282000000,"change":0,"changeRate":0},"impliedVol":0.405,"impliedVolPercentile":0.9522},{"symbol":"CBOE","nameCN":"芝加哥期權交易所","changeRate":0.014823,"change":4.02,"latestPrice":275.22,"close":275.22,"volume":219594,"market":"US","high":276.935,"low":272.89,"preClose":271.2,"open":273.5,"turnoverRate":0.002111,"peRate":29.594413,"amplitude":0.014915,"marketValue":28800263143.08,"askSize":20,"bidSize":236,"askPrice":275.44,"bidPrice":274.84,"week52High":279.33,"week52Low":200.88,"changeRate5Day":0.036532,"changeRate20Day":0.078617,"changeRate60Day":0.072481,"changeRateWTD":0.038331,"changeRateMTD":0.038331,"changeRateQTD":0.096494,"changeRateYTD":0.096494,"amount":60331327.131775,"eps":9.299728,"lyrEps":7.240723,"lyrPeRate":38.010016,"pbRate":5.895773,"volumeRatio":1.007672,"committee":0.84375,"roa":0.097292,"roe":0.216205,"changeRate5Min":0.001364,"earningDate":1770307200000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.61,"divideRate":0.009483,"floatMarketCap":28623288976.920002,"shortable":3,"shares":104644514,"floatShares":104001486,"preHourTrading":{"tag":"盘前","latestPrice":271,"preClose":271.2,"latestTime":"08:46 EST","volume":27,"amount":7332.79959,"timestamp":1770299217466,"change":-0.19999999999998863,"changeRate":-0.000737463126843616},"postHourTrading":{"tag":"盘后","latestPrice":271.2,"preClose":271.2,"latestTime":"18:12 EST","volume":7548,"amount":2047179.73,"timestamp":1770246773477,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":271.20001220703125,"preClose":271.20001220703125,"latestTime":"20260205 04:00 EST","volume":0,"amount":0,"timestamp":1770282000000,"change":0,"changeRate":0},"impliedVol":0.2751,"impliedVolPercentile":0.8645},{"symbol":"BMY","nameCN":"施貴寶","changeRate":0.014752,"change":0.85,"latestPrice":58.47,"close":58.47,"volume":7815400,"market":"US","high":60.56,"low":58.2,"preClose":57.62,"open":58.8,"turnoverRate":0.003847,"peRate":19.683648,"amplitude":0.040958,"marketValue":119030479488.69,"askSize":100,"bidSize":360,"askPrice":58.47,"bidPrice":58.44,"week52High":63.33,"week52Low":42.52,"changeRate5Day":0.077192,"changeRate20Day":0.030853,"changeRate60Day":0.252302,"changeRateWTD":0.062125,"changeRateMTD":0.062125,"changeRateQTD":0.083982,"changeRateYTD":0.083982,"amount":464708089.225769,"eps":2.970486,"lyrEps":-4.414405,"lyrPeRate":0,"pbRate":6.416046,"volumeRatio":2.36187,"committee":0.565217,"roa":0.093901,"roe":0.337765,"changeRate5Min":0.002572,"earningDate":1770220800000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.042415,"floatMarketCap":118790356997.61,"shortable":3,"shares":2035753027,"floatShares":2031646263,"preHourTrading":{"tag":"盘前","latestPrice":58.04,"preClose":57.62,"latestTime":"09:29 EST","volume":241583,"amount":14152807.153626,"timestamp":1770301788834,"change":0.4200000000000017,"changeRate":0.007289135716765042},"postHourTrading":{"tag":"盘后","latestPrice":57.73,"preClose":57.62,"latestTime":"19:59 EST","volume":2097556,"amount":120860455.9194,"timestamp":1770253165832,"change":0.10999999999999943,"changeRate":0.0019090593543908266},"overnightTrading":{"tag":"夜盘","latestPrice":57.54999923706055,"preClose":57.619998931884766,"latestTime":"20260205 04:00 EST","volume":1367,"amount":78695,"timestamp":1770282001878,"change":-0.06999969482421875,"changeRate":-0.0012148506789625003},"impliedVol":0.2838,"impliedVolPercentile":0.1713},{"symbol":"LHX","nameCN":"L3Harris Technologies Inc","changeRate":0.014628,"change":4.96,"latestPrice":344.03,"close":344.03,"volume":447258,"market":"US","high":350,"low":337.69,"preClose":339.07,"open":338.5,"turnoverRate":0.002401,"peRate":40.331771,"amplitude":0.036305,"marketValue":64351790953.41,"askSize":23,"bidSize":40,"askPrice":344.35,"bidPrice":343.7,"week52High":369.5901,"week52Low":193.09,"changeRate5Day":-0.033678,"changeRate20Day":0.110634,"changeRate60Day":0.183617,"changeRateWTD":0.003442,"changeRateMTD":0.003442,"changeRateQTD":0.171884,"changeRateYTD":0.171884,"amount":154739324.922913,"eps":8.53,"lyrEps":8.569903,"lyrPeRate":40.143978,"pbRate":3.277402,"volumeRatio":1.113735,"committee":0.269841,"roa":0.039274,"roe":0.081909,"changeRate5Min":-0.001466,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8,"divideRate":0.013952,"floatMarketCap":64088740454.95999,"shortable":3,"shares":187052847,"floatShares":186288232,"preHourTrading":{"tag":"盘前","latestPrice":338.2,"preClose":339.07,"latestTime":"09:24 EST","volume":190,"amount":64109.952,"timestamp":1770301487978,"change":-0.8700000000000045,"changeRate":-0.002565841861562523},"postHourTrading":{"tag":"盘后","latestPrice":339.3,"preClose":339.07,"latestTime":"19:58 EST","volume":69868,"amount":23688148.0879,"timestamp":1770253106966,"change":0.2300000000000182,"changeRate":0.0006783260093786481},"overnightTrading":{"tag":"夜盘","latestPrice":338.9100036621094,"preClose":339.07000732421875,"latestTime":"20260205 04:00 EST","volume":72,"amount":24355,"timestamp":1770282001257,"change":-0.160003662109375,"changeRate":-0.00047188975330507334},"impliedVol":0.3185,"impliedVolPercentile":0.8725},{"symbol":"DQ","nameCN":"大全新能源","changeRate":0.014474,"change":0.34,"latestPrice":23.83,"close":23.83,"volume":151840,"market":"US","high":24.18,"low":23.08,"preClose":23.49,"open":23.11,"turnoverRate":0.003497,"peRate":0,"amplitude":0.046828,"marketValue":1597961518.45,"askSize":11,"bidSize":1,"askPrice":23.9,"bidPrice":23.7,"week52High":36.59,"week52Low":12.405,"changeRate5Day":-0.071317,"changeRate20Day":-0.183625,"changeRate60Day":-0.288657,"changeRateWTD":-0.036003,"changeRateMTD":-0.036003,"changeRateQTD":-0.192203,"changeRateYTD":-0.192203,"amount":3605102.081604,"eps":-5.124065,"lyrEps":-5.21788,"lyrPeRate":0,"pbRate":0.367011,"volumeRatio":0.65101,"committee":-0.833333,"roa":-0.033207,"roe":-0.073584,"changeRate5Min":-0.000419,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1034579569.15,"shortable":3,"shares":67056715,"floatShares":43415005,"preHourTrading":{"tag":"盘前","latestPrice":23.45,"preClose":23.49,"latestTime":"08:39 EST","volume":1605,"amount":37230.04545,"timestamp":1770298741332,"change":-0.03999999999999915,"changeRate":-0.001702852277564885},"postHourTrading":{"tag":"盘后","latestPrice":23.15,"preClose":23.49,"latestTime":"18:22 EST","volume":224146,"amount":5265100.522,"timestamp":1770247333411,"change":-0.33999999999999986,"changeRate":-0.014474244359301825},"overnightTrading":{"tag":"夜盘","latestPrice":23.280000686645508,"preClose":23.489999771118164,"latestTime":"20260205 04:00 EST","volume":1681,"amount":38821,"timestamp":1770282001809,"change":-0.20999908447265625,"changeRate":-0.008939935569129209},"impliedVol":0.8756,"impliedVolPercentile":0.9562},{"symbol":"STNG","nameCN":"Scorpio Tankers","changeRate":0.013876,"change":0.895,"latestPrice":65.395,"close":65.395,"volume":230464,"market":"US","high":66.29,"low":63.2,"preClose":64.5,"open":63.52,"turnoverRate":0.005458,"peRate":11.124463,"amplitude":0.047907,"marketValue":3385028306,"askSize":7,"bidSize":1,"askPrice":65.45,"bidPrice":65.33,"week52High":66.29,"week52Low":30.63,"changeRate5Day":0.031955,"changeRate20Day":0.165479,"changeRate60Day":0.022276,"changeRateWTD":0.0279,"changeRateMTD":0.0279,"changeRateQTD":0.286543,"changeRateYTD":0.286543,"amount":15114388.681641,"eps":5.878486,"lyrEps":13.149999,"lyrPeRate":4.973004,"pbRate":1.101109,"volumeRatio":1.128331,"committee":-0.75,"roa":0.041952,"roe":0.096291,"changeRate5Min":-0.00084,"earningDate":1770825600000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6,"divideRate":0.024467,"floatMarketCap":2761055374,"shortable":3,"shares":51762800,"floatShares":42221200,"preHourTrading":{"tag":"盘前","latestPrice":64.2,"preClose":64.5,"latestTime":"09:29 EST","volume":256,"amount":16501.9008,"timestamp":1770301798922,"change":-0.29999999999999716,"changeRate":-0.00465116279069763},"postHourTrading":{"tag":"盘后","latestPrice":64.8,"preClose":64.5,"latestTime":"19:43 EST","volume":16038,"amount":1034751.3959,"timestamp":1770252181615,"change":0.29999999999999716,"changeRate":0.00465116279069763},"overnightTrading":{"tag":"夜盘","latestPrice":64.5,"preClose":64.5,"latestTime":"20260205 04:00 EST","volume":0,"amount":0,"timestamp":1770282000000,"change":0,"changeRate":0},"impliedVol":0.5002,"impliedVolPercentile":0.7251},{"symbol":"ITW","nameCN":"伊利諾伊机械","changeRate":0.013279,"change":3.835,"latestPrice":292.635,"close":292.635,"volume":677799,"market":"US","high":293.81,"low":286.83,"preClose":288.8,"open":288.265,"turnoverRate":0.002563,"peRate":27.896569,"amplitude":0.024169,"marketValue":84893413500,"askSize":129,"bidSize":160,"askPrice":292.77,"bidPrice":292.5,"week52High":293.81,"week52Low":214.66,"changeRate5Day":0.113273,"changeRate20Day":0.184805,"changeRate60Day":0.192044,"changeRateWTD":0.120091,"changeRateMTD":0.120091,"changeRateQTD":0.188124,"changeRateYTD":0.188124,"amount":197403890.977936,"eps":10.49,"lyrEps":10.49,"lyrPeRate":27.896568,"pbRate":26.323539,"volumeRatio":1.297435,"committee":0.107266,"roa":0.168829,"roe":0.937184,"changeRate5Min":-0.0007,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.22,"divideRate":0.021255,"floatMarketCap":77376823372.485,"shortable":3,"shares":290100000,"floatShares":264414111,"preHourTrading":{"tag":"盘前","latestPrice":288.748,"preClose":288.8,"latestTime":"09:11 EST","volume":205,"amount":59053.40085,"timestamp":1770300671535,"change":-0.05200000000002092,"changeRate":-0.00018005540166212227},"postHourTrading":{"tag":"盘后","latestPrice":288.8,"preClose":288.8,"latestTime":"19:54 EST","volume":93168,"amount":26906660.37,"timestamp":1770252847560,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":296.9700012207031,"preClose":288.79998779296875,"latestTime":"20260205 04:00 EST","volume":2,"amount":594,"timestamp":1770282001995,"change":8.170013427734375,"changeRate":0.028289521374880354},"impliedVol":0.2375,"impliedVolPercentile":0.761},{"symbol":"PM","nameCN":"菲利普莫里斯","changeRate":0.013268,"change":2.3935,"latestPrice":182.7835,"close":182.7835,"volume":1517532,"market":"US","high":184.4,"low":181.11,"preClose":180.39,"open":182.355,"turnoverRate":0.000977,"peRate":33.09948,"amplitude":0.018238,"marketValue":284527878777.8415,"askSize":30,"bidSize":1,"askPrice":182.77,"bidPrice":182.67,"week52High":186.69,"week52Low":130.31,"changeRate5Day":0.027509,"changeRate20Day":0.178108,"changeRate60Day":0.191626,"changeRateWTD":0.018633,"changeRateMTD":0.018633,"changeRateQTD":0.139548,"changeRateYTD":0.139548,"amount":277836291.246277,"eps":5.522247,"lyrEps":4.526383,"lyrPeRate":40.381802,"pbRate":-26.069991,"volumeRatio":0.890062,"committee":-0.935484,"roa":0.14938,"roe":-0.978157,"changeRate5Min":-0.002355,"earningDate":1770307200000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.64,"divideRate":0.030856,"floatMarketCap":283769424310.88,"shortable":3,"shares":1556638749,"floatShares":1552489280,"preHourTrading":{"tag":"盘前","latestPrice":182.5,"preClose":180.39,"latestTime":"09:29 EST","volume":3154,"amount":572852.28342,"timestamp":1770301772081,"change":2.1100000000000136,"changeRate":0.011696878984422716},"postHourTrading":{"tag":"盘后","latestPrice":179.3137,"preClose":180.39,"latestTime":"19:54 EST","volume":398157,"amount":71823108.0284,"timestamp":1770252869814,"change":-1.076299999999975,"changeRate":-0.005966516990963884},"overnightTrading":{"tag":"夜盘","latestPrice":180.07000732421875,"preClose":180.38999938964844,"latestTime":"20260205 04:00 EST","volume":234,"amount":42198,"timestamp":1770282001960,"change":-0.3199920654296875,"changeRate":-0.0017738902739197527},"impliedVol":0.3767,"impliedVolPercentile":0.9562},{"symbol":"GLW","nameCN":"康寧","changeRate":0.013265,"change":1.455,"latestPrice":111.145,"close":111.145,"volume":3300623,"market":"US","high":113.44,"low":105.65,"preClose":109.69,"open":107.5,"turnoverRate":0.004199,"peRate":60.734971,"amplitude":0.071018,"marketValue":89805160000,"askSize":10,"bidSize":111,"askPrice":111.22,"bidPrice":111.06,"week52High":117.3,"week52Low":37.31,"changeRate5Day":0.079078,"changeRate20Day":0.263155,"changeRate60Day":0.300246,"changeRateWTD":0.076465,"changeRateMTD":0.076465,"changeRateQTD":0.269358,"changeRateYTD":0.269358,"amount":364524463.532646,"eps":1.83,"lyrEps":1.83,"lyrPeRate":60.734973,"pbRate":7.606095,"volumeRatio":1.225838,"committee":0.847328,"roa":0.048883,"roe":0.149035,"changeRate5Min":-0.002558,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.12,"divideRate":0.010077,"floatMarketCap":87359970000,"shortable":3,"shares":808000000,"floatShares":786000000,"preHourTrading":{"tag":"盘前","latestPrice":106.9354,"preClose":109.69,"latestTime":"09:29 EST","volume":60176,"amount":6460273.31056,"timestamp":1770301784270,"change":-2.7545999999999964,"changeRate":-0.025112590026438113},"postHourTrading":{"tag":"盘后","latestPrice":111.83,"preClose":109.69,"latestTime":"19:59 EST","volume":251119,"amount":27682570.5116,"timestamp":1770253197865,"change":2.1400000000000006,"changeRate":0.019509526848390926},"overnightTrading":{"tag":"夜盘","latestPrice":109.81999969482422,"preClose":109.69000244140625,"latestTime":"20260205 04:00 EST","volume":16172,"amount":1780134,"timestamp":1770282001972,"change":0.12999725341796875,"changeRate":0.0011851331071617958},"impliedVol":0.5933,"impliedVolPercentile":0.9721},{"symbol":"CSCO","nameCN":"思科","changeRate":0.013122,"change":1.065,"latestPrice":82.225,"close":82.225,"volume":5448447,"market":"US","high":82.4901,"low":80.81,"preClose":81.16,"open":80.812,"turnoverRate":0.001383,"peRate":31.749715,"amplitude":0.020701,"marketValue":324878750442.675,"askSize":100,"bidSize":288,"askPrice":82.23,"bidPrice":82.22,"week52High":84.24,"week52Low":52.11,"changeRate5Day":0.048387,"changeRate20Day":0.100442,"changeRate60Day":0.156958,"changeRateWTD":0.04986,"changeRateMTD":0.04986,"changeRateQTD":0.067441,"changeRateYTD":0.067441,"amount":445874154.077019,"eps":2.589787,"lyrEps":2.560362,"lyrPeRate":32.114599,"pbRate":6.931042,"volumeRatio":0.812403,"committee":0.484536,"roa":0.066464,"roe":0.224177,"changeRate5Min":-0.000729,"earningDate":1770739200000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.63,"divideRate":0.019824,"floatMarketCap":324026105560.3,"shortable":3,"shares":3951094563,"floatShares":3940724908,"preHourTrading":{"tag":"盘前","latestPrice":80.89,"preClose":81.16,"latestTime":"09:29 EST","volume":27889,"amount":2269846.94429,"timestamp":1770301799999,"change":-0.269999999999996,"changeRate":-0.003326761951700296},"postHourTrading":{"tag":"盘后","latestPrice":81.52,"preClose":81.16,"latestTime":"19:58 EST","volume":1920052,"amount":155842013.9431,"timestamp":1770253131783,"change":0.35999999999999943,"changeRate":0.00443568260226712},"overnightTrading":{"tag":"夜盘","latestPrice":81.41000366210938,"preClose":81.16000366210938,"latestTime":"20260205 04:00 EST","volume":6232,"amount":508303,"timestamp":1770282001982,"change":0.25,"changeRate":0.0030803350014721085},"impliedVol":0.3689,"impliedVolPercentile":0.9124},{"symbol":"KO","nameCN":"可口可樂","changeRate":0.013122,"change":1.015,"latestPrice":78.365,"close":78.365,"volume":6215858,"market":"US","high":78.785,"low":77.59,"preClose":77.35,"open":77.82,"turnoverRate":0.001606,"peRate":25.950978,"amplitude":0.015449,"marketValue":337095577138.425,"askSize":78,"bidSize":110,"askPrice":78.37,"bidPrice":78.36,"week52High":78.785,"week52Low":62.585,"changeRate5Day":0.067207,"changeRate20Day":0.160275,"changeRate60Day":0.110773,"changeRateWTD":0.04752,"changeRateMTD":0.04752,"changeRateQTD":0.120941,"changeRateYTD":0.120941,"amount":486396105.055634,"eps":3.019732,"lyrEps":2.467161,"lyrPeRate":31.763229,"pbRate":10.788094,"volumeRatio":1.153378,"committee":0.170213,"roa":0.089591,"roe":0.424415,"changeRate5Min":-0.001083,"earningDate":1770652800000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.015,"divideRate":0.025713,"floatMarketCap":303333124812.795,"shortable":3,"shares":4301608845,"floatShares":3870772983,"preHourTrading":{"tag":"盘前","latestPrice":77.627,"preClose":77.35,"latestTime":"09:29 EST","volume":46788,"amount":3627458.948568,"timestamp":1770301799148,"change":0.277000000000001,"changeRate":0.0035811247575953595},"postHourTrading":{"tag":"盘后","latestPrice":77.35,"preClose":77.35,"latestTime":"19:59 EST","volume":1984676,"amount":153510369.395698,"timestamp":1770253182753,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":77.0999984741211,"preClose":77.3499984741211,"latestTime":"20260205 04:00 EST","volume":21263,"amount":1640335,"timestamp":1770282001994,"change":-0.25,"changeRate":-0.003232062119350167},"impliedVol":0.2387,"impliedVolPercentile":0.9004},{"symbol":"TYL","nameCN":"泰勒科技","changeRate":0.012877,"change":4.42,"latestPrice":347.66,"close":347.66,"volume":207083,"market":"US","high":355.8,"low":338.7101,"preClose":343.24,"open":346.45,"turnoverRate":0.004813,"peRate":48.344576,"amplitude":0.04979,"marketValue":14959019916.48,"askSize":4,"bidSize":20,"askPrice":347.77,"bidPrice":347.24,"week52High":661.31,"week52Low":320.23,"changeRate5Day":-0.085105,"changeRate20Day":-0.224371,"changeRate60Day":-0.249811,"changeRateWTD":-0.058852,"changeRateMTD":-0.058852,"changeRateQTD":-0.234145,"changeRateYTD":-0.234145,"amount":71672982.203156,"eps":7.191293,"lyrEps":6.05,"lyrPeRate":57.464463,"pbRate":4.152092,"volumeRatio":0.928561,"committee":0.666667,"roa":0.045842,"roe":0.091683,"changeRate5Min":0.000115,"earningDate":1770739200000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14959019916.480001,"shortable":3,"shares":43027728,"floatShares":43027728,"preHourTrading":{"tag":"盘前","latestPrice":340.33,"preClose":343.24,"latestTime":"09:01 EST","volume":2007,"amount":701563.84929,"timestamp":1770300097978,"change":-2.910000000000025,"changeRate":-0.008478032863302717},"postHourTrading":{"tag":"盘后","latestPrice":342.89,"preClose":343.24,"latestTime":"19:35 EST","volume":25066,"amount":8603540.3009,"timestamp":1770251708606,"change":-0.35000000000002274,"changeRate":-0.0010196946742804531},"overnightTrading":{"tag":"夜盘","latestPrice":343.239990234375,"preClose":343.239990234375,"latestTime":"20260205 04:00 EST","volume":0,"amount":0,"timestamp":1770282000000,"change":0,"changeRate":0},"impliedVol":0.5122,"impliedVolPercentile":0.996}]}}}