美股詳情

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

ETF&股票定投概念

1,822.97

-28.0398-1.51%

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：3,323.92億

市值：85.43萬億

流通市值：79.82萬億

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

Verizon Comms US VZ	47.4899	+1.02%	+0.4799	966.42萬	4.56億	2,002.38億
金佰利 US KMB	104.24	+1.00%	+1.03	153.62萬	1.59億	345.97億
信達思 US CTAS	194.495	+0.98%	+1.89	33.77萬	6,577.26萬	777.70億
捷普科技 US JBL	238.33	+0.96%	+2.27	10.69萬	2,533.85萬	251.67億
杜克能源 US DUK	123.385	+0.96%	+1.18	98.93萬	1.22億	959.52億
安達保險 US CB	332.595	+0.95%	+3.15	38.63萬	1.28億	1,310.42億
宏盟集團 US OMC	69.8	+0.95%	+0.6600	86.01萬	6,024.86萬	220.65億
洛克希德馬丁 US LMT	608.5	+0.95%	+5.74	43.00萬	2.61億	1,400.04億
怪物飲料 US MNST	82.21	+0.95%	+0.7700	123.29萬	1.01億	803.21億
達登飯店 US DRI	214.205	+0.94%	+1.99	23.24萬	4,976.83萬	246.63億
安信龍保險 US AIZ	243.52	+0.92%	+2.21	6.80萬	1,652.25萬	121.96億
新美亞電子 US SANM	147.02	+0.91%	+1.33	16.81萬	2,463.72萬	80.22億
藝電 US EA	198.63	+0.91%	+1.79	93.31萬	1.84億	496.79億
Brown & Brown Inc US BRO	74.7	+0.91%	+0.6700	60.22萬	4,480.19萬	250.99億
高露潔 US CL	95.22	+0.90%	+0.8500	212.39萬	2.01億	767.54億
愛克斯龍 US EXC	43.81	+0.88%	+0.3800	164.67萬	7,244.29萬	442.61億
麥當勞 US MCD	326.5	+0.87%	+2.81	108.07萬	3.53億	2,325.18億
Marsh US MRSH	191.34	+0.84%	+1.59	51.72萬	9,890.12萬	937.39億
20+年以上美國國債ETF-iShares US TLT	87.265	+0.84%	+0.7250	1,684.07萬	14.66億	447.41億
美國電力 US AEP	120.98	+0.83%	+1.00	64.88萬	7,828.92萬	646.15億

1 ...4 5 6 7 8 ...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=6"},"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":1822.9524,"timestamp":1770306916521,"preClose":1850.9922,"halted":0,"volume":2635653908,"delay":0,"changeRate":-0.015149,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":-28.039795,"latestTime":"02-05 10:55:16 EST","open":1850.9993,"high":1850.9993,"low":1820.3751,"amount":332392088415.54144,"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":0.004548,"increases":290,"decrements":727,"flats":5,"marketCap":85431007529108.5,"floatMarketCap":79815120356628.5},"@#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":1822.9706,"volume":2635810499,"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":1770306917507,"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:5,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"VZ","nameCN":"Verizon Comms","changeRate":0.010208,"change":0.4799,"latestPrice":47.4899,"close":47.4899,"volume":9664163,"market":"US","high":47.5,"low":46.6506,"preClose":47.01,"open":47.14,"turnoverRate":0.002295,"peRate":11.69702,"amplitude":0.018068,"marketValue":200237624830.0611,"askSize":300,"bidSize":893,"askPrice":47.49,"bidPrice":47.48,"week52High":47.55,"week52Low":10.5999,"changeRate5Day":0.192914,"changeRate20Day":0.183401,"changeRate60Day":0.186358,"changeRateWTD":0.066709,"changeRateMTD":0.066709,"changeRateQTD":0.165969,"changeRateYTD":0.165969,"amount":455605835.570339,"eps":4.06,"lyrEps":4.06389,"lyrPeRate":11.685823,"pbRate":1.916883,"volumeRatio":0.64643,"committee":0.497066,"roa":0.046356,"roe":0.170689,"changeRate5Min":0.000103,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.735,"divideRate":0.057591,"floatMarketCap":199946090032.74908,"shortable":3,"shares":4216425489,"floatShares":4210286609,"preHourTrading":{"tag":"盘前","latestPrice":47.2,"preClose":47.01,"latestTime":"09:29 EST","volume":62148,"amount":2914471.47768,"timestamp":1770301799688,"change":0.19000000000000483,"changeRate":0.004041693256753985},"postHourTrading":{"tag":"盘后","latestPrice":46.85,"preClose":47.01,"latestTime":"19:59 EST","volume":1509085,"amount":70932873.3477,"timestamp":1770253186701,"change":-0.1599999999999966,"changeRate":-0.003403531163582144},"overnightTrading":{"tag":"夜盘","latestPrice":46.849998474121094,"preClose":47.0099983215332,"latestTime":"20260205 04:00 EST","volume":12533,"amount":586053,"timestamp":1770282001960,"change":-0.15999984741210938,"changeRate":-0.0034035280392431012},"impliedVol":0.2475,"impliedVolPercentile":0.8327},{"symbol":"KMB","nameCN":"金佰利","changeRate":0.00998,"change":1.03,"latestPrice":104.24,"close":104.24,"volume":1536170,"market":"US","high":104.4,"low":102.15,"preClose":103.21,"open":103.93,"turnoverRate":0.004648,"peRate":17.199957,"amplitude":0.0218,"marketValue":34596538411.84,"askSize":400,"bidSize":25,"askPrice":104.23,"bidPrice":104.21,"week52High":150.45,"week52Low":96.26,"changeRate5Day":0.056558,"changeRate20Day":0.068471,"changeRate60Day":0.003755,"changeRateWTD":0.042504,"changeRateMTD":0.042504,"changeRateQTD":0.033204,"changeRateYTD":0.033204,"amount":159001728.712616,"eps":6.06048,"lyrEps":6.09,"lyrPeRate":17.116585,"pbRate":23.033647,"volumeRatio":0.902436,"committee":-0.882353,"roa":0.095262,"roe":1.266026,"changeRate5Min":0.000048,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.0366,"divideRate":0.048317,"floatMarketCap":34453090412.159996,"shortable":3,"shares":331893116,"floatShares":330516984,"preHourTrading":{"tag":"盘前","latestPrice":103.91,"preClose":103.21,"latestTime":"09:29 EST","volume":12272,"amount":1269823.1104,"timestamp":1770301799999,"change":0.7000000000000028,"changeRate":0.006782288537932399},"postHourTrading":{"tag":"盘后","latestPrice":103,"preClose":103.21,"latestTime":"19:55 EST","volume":341092,"amount":35203695.9263,"timestamp":1770252916592,"change":-0.20999999999999375,"changeRate":-0.0020346865613796506},"overnightTrading":{"tag":"夜盘","latestPrice":103.1500015258789,"preClose":103.20999908447266,"latestTime":"20260205 04:00 EST","volume":866,"amount":89386,"timestamp":1770282001897,"change":-0.05999755859375,"changeRate":-0.0005813153679484557},"impliedVol":0.2797,"impliedVolPercentile":0.8367},{"symbol":"CTAS","nameCN":"信達思","changeRate":0.009787,"change":1.885,"latestPrice":194.495,"close":194.495,"volume":337697,"market":"US","high":196,"low":193.23,"preClose":192.61,"open":193.87,"turnoverRate":0.000987,"peRate":42.102988,"amplitude":0.014381,"marketValue":77769798225,"askSize":34,"bidSize":1,"askPrice":194.57,"bidPrice":194.4,"week52High":229.24,"week52Low":180.39,"changeRate5Day":0.025547,"changeRate20Day":0.041751,"changeRate60Day":0.050927,"changeRateWTD":0.016223,"changeRateMTD":0.016223,"changeRateQTD":0.034163,"changeRateYTD":0.034163,"amount":65772632.94397,"eps":4.619506,"lyrEps":4.4,"lyrPeRate":44.203409,"pbRate":17.455385,"volumeRatio":0.691528,"committee":-0.942857,"roa":0.159035,"roe":0.433959,"changeRate5Min":-0.000283,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.68,"divideRate":0.008638,"floatMarketCap":66563577865.05,"shortable":3,"shares":399855000,"floatShares":342237990,"preHourTrading":{"tag":"盘前","latestPrice":193.63,"preClose":192.61,"latestTime":"09:27 EST","volume":4742,"amount":917792.71358,"timestamp":1770301660119,"change":1.0199999999999818,"changeRate":0.005295675198587725},"postHourTrading":{"tag":"盘后","latestPrice":192.61,"preClose":192.61,"latestTime":"19:34 EST","volume":832544,"amount":160356293.5472,"timestamp":1770251694765,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":192.57000732421875,"preClose":192.61000061035156,"latestTime":"20260205 04:00 EST","volume":31,"amount":5970,"timestamp":1770282001922,"change":-0.0399932861328125,"changeRate":-0.00020763867922786932},"impliedVol":0.2898,"impliedVolPercentile":0.6494},{"symbol":"JBL","nameCN":"捷普科技","changeRate":0.009616,"change":2.27,"latestPrice":238.33,"close":238.33,"volume":106930,"market":"US","high":239.895,"low":231.59,"preClose":236.06,"open":232,"turnoverRate":0.001029,"peRate":37.145069,"amplitude":0.035182,"marketValue":25166527849,"askSize":4,"bidSize":270,"askPrice":238.59,"bidPrice":237.49,"week52High":258.05,"week52Low":108.66,"changeRate5Day":-0.022917,"changeRate20Day":0.06184,"changeRate60Day":0.115203,"changeRateWTD":0.004806,"changeRateMTD":0.004806,"changeRateQTD":0.045215,"changeRateYTD":0.045215,"amount":25338464.737244,"eps":6.416195,"lyrEps":5.92,"lyrPeRate":40.258446,"pbRate":18.725095,"volumeRatio":0.444231,"committee":0.970803,"roa":0.051623,"roe":0.478231,"changeRate5Min":0.005909,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.32,"divideRate":0.001343,"floatMarketCap":24759561260.920002,"shortable":3,"shares":105595300,"floatShares":103887724,"preHourTrading":{"tag":"盘前","latestPrice":234,"preClose":236.06,"latestTime":"08:49 EST","volume":340,"amount":80002.3944,"timestamp":1770299350716,"change":-2.0600000000000023,"changeRate":-0.008726594933491495},"postHourTrading":{"tag":"盘后","latestPrice":238,"preClose":236.06,"latestTime":"19:57 EST","volume":103888,"amount":24524888.8985,"timestamp":1770253039323,"change":1.9399999999999977,"changeRate":0.008218249597559932},"overnightTrading":{"tag":"夜盘","latestPrice":240.72000122070312,"preClose":236.05999755859375,"latestTime":"20260205 04:00 EST","volume":341,"amount":80603,"timestamp":1770282001932,"change":4.660003662109375,"changeRate":0.01974075959630852},"impliedVol":0.5156,"impliedVolPercentile":0.8446},{"symbol":"DUK","nameCN":"杜克能源","changeRate":0.009615,"change":1.175,"latestPrice":123.385,"close":123.385,"volume":989292,"market":"US","high":124.05,"low":122.43,"preClose":122.21,"open":123.025,"turnoverRate":0.001276,"peRate":19.474842,"amplitude":0.013256,"marketValue":95951730123.24,"askSize":1,"bidSize":30,"askPrice":123.4,"bidPrice":123.38,"week52High":130.03,"week52Low":110.51,"changeRate5Day":0.020639,"changeRate20Day":0.061924,"changeRate60Day":-0.002224,"changeRateWTD":0.01677,"changeRateMTD":0.01677,"changeRateQTD":0.052683,"changeRateYTD":0.052683,"amount":121990537.567108,"eps":6.33561,"lyrEps":5.702072,"lyrPeRate":21.638625,"pbRate":1.900448,"volumeRatio":0.933736,"committee":0.935484,"roa":0.028537,"roe":0.099051,"changeRate5Min":0.000203,"earningDate":1770652800000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.2,"divideRate":0.03404,"floatMarketCap":95689365493.09001,"shortable":3,"shares":777661224,"floatShares":775534834,"preHourTrading":{"tag":"盘前","latestPrice":123.34,"preClose":122.21,"latestTime":"09:29 EST","volume":2447,"amount":300738.394632,"timestamp":1770301778715,"change":1.1300000000000097,"changeRate":0.009246379183372962},"postHourTrading":{"tag":"盘后","latestPrice":122.77,"preClose":122.21,"latestTime":"19:55 EST","volume":1613496,"amount":197184671.037701,"timestamp":1770252937830,"change":0.5600000000000023,"changeRate":0.004582276409459147},"overnightTrading":{"tag":"夜盘","latestPrice":121.86000061035156,"preClose":122.20999908447266,"latestTime":"20260205 04:00 EST","volume":216,"amount":26437,"timestamp":1770282001631,"change":-0.34999847412109375,"changeRate":-0.002863910291654381},"impliedVol":0.2133,"impliedVolPercentile":0.6534},{"symbol":"CB","nameCN":"安達保險","changeRate":0.009546,"change":3.145,"latestPrice":332.595,"close":332.595,"volume":386272,"market":"US","high":334.28,"low":327.485,"preClose":329.45,"open":330.295,"turnoverRate":0.001058,"peRate":12.952173,"amplitude":0.020625,"marketValue":131042430000,"askSize":9,"bidSize":128,"askPrice":332.67,"bidPrice":332.49,"week52High":334.28,"week52Low":263.14,"changeRate5Day":0.086308,"changeRate20Day":0.084679,"changeRate60Day":0.156651,"changeRateWTD":0.074412,"changeRateMTD":0.074412,"changeRateQTD":0.0656,"changeRateYTD":0.0656,"amount":128176243.566406,"eps":25.678703,"lyrEps":25.678704,"lyrPeRate":12.952172,"pbRate":1.776678,"volumeRatio":0.89714,"committee":0.868613,"roa":0.033454,"roe":0.143372,"changeRate5Min":0.000707,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.8216,"divideRate":0.01149,"floatMarketCap":121397175000.00002,"shortable":3,"shares":394000000,"floatShares":365000000,"preHourTrading":{"tag":"盘前","latestPrice":331.6,"preClose":329.45,"latestTime":"09:28 EST","volume":339,"amount":112050.57852,"timestamp":1770301705798,"change":2.150000000000034,"changeRate":0.006526028228866396},"postHourTrading":{"tag":"盘后","latestPrice":325,"preClose":329.45,"latestTime":"19:31 EST","volume":155588,"amount":51254749.6956,"timestamp":1770251518600,"change":-4.449999999999989,"changeRate":-0.013507360752769733},"overnightTrading":{"tag":"夜盘","latestPrice":329.45001220703125,"preClose":329.45001220703125,"latestTime":"20260205 04:00 EST","volume":61,"amount":19989,"timestamp":1770282001897,"change":0,"changeRate":0},"impliedVol":0.2082,"impliedVolPercentile":0.5458},{"symbol":"OMC","nameCN":"宏盟集團","changeRate":0.009546,"change":0.66,"latestPrice":69.8,"close":69.8,"volume":860063,"market":"US","high":70.845,"low":69.615,"preClose":69.14,"open":70,"turnoverRate":0.00273,"peRate":10.285473,"amplitude":0.01779,"marketValue":22065053710.4,"askSize":100,"bidSize":10,"askPrice":69.79,"bidPrice":69.76,"week52High":89.2682,"week52Low":66.3346,"changeRate5Day":-0.078791,"changeRate20Day":-0.100284,"changeRate60Day":-0.060312,"changeRateWTD":-0.093977,"changeRateMTD":-0.093977,"changeRateQTD":-0.135604,"changeRateYTD":-0.135604,"amount":60248636.262054,"eps":6.78627,"lyrEps":7.46,"lyrPeRate":9.356568,"pbRate":4.782922,"volumeRatio":0.671985,"committee":-0.818182,"roa":0.051173,"roe":0.270067,"changeRate5Min":-0.001431,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.9,"divideRate":0.041547,"floatMarketCap":21987000000,"shortable":3,"shares":316118248,"floatShares":315000000,"preHourTrading":{"tag":"盘前","latestPrice":69.6095,"preClose":69.14,"latestTime":"09:19 EST","volume":318,"amount":22172.4864,"timestamp":1770301177870,"change":0.4694999999999965,"changeRate":0.006790569858258554},"postHourTrading":{"tag":"盘后","latestPrice":69.43,"preClose":69.14,"latestTime":"19:51 EST","volume":25415,"amount":1757173.8034,"timestamp":1770252694931,"change":0.29000000000000625,"changeRate":0.004194388197859506},"overnightTrading":{"tag":"夜盘","latestPrice":69.13999938964844,"preClose":69.13999938964844,"latestTime":"20260205 04:00 EST","volume":4,"amount":277,"timestamp":1770282001020,"change":0,"changeRate":0},"impliedVol":0.3511,"impliedVolPercentile":0.8765},{"symbol":"LMT","nameCN":"洛克希德馬丁","changeRate":0.009523,"change":5.74,"latestPrice":608.5,"close":608.5,"volume":429967,"market":"US","high":613,"low":595,"preClose":602.76,"open":601.23,"turnoverRate":0.002501,"peRate":28.315496,"amplitude":0.029863,"marketValue":140003826040,"askSize":40,"bidSize":90,"askPrice":608.93,"bidPrice":608,"week52High":646.59,"week52Low":410.11,"changeRate5Day":-0.022506,"changeRate20Day":0.224666,"changeRate60Day":0.327588,"changeRateWTD":-0.040554,"changeRateMTD":-0.040554,"changeRateQTD":0.258089,"changeRateYTD":0.258089,"amount":261188760.505432,"eps":21.49,"lyrEps":21.559948,"lyrPeRate":28.22363,"pbRate":20.830803,"volumeRatio":0.752555,"committee":0.384615,"roa":0.075688,"roe":0.768653,"changeRate5Min":0.000164,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.35,"divideRate":0.021939,"floatMarketCap":104625850840.5,"shortable":3,"shares":230080240,"floatShares":171940593,"preHourTrading":{"tag":"盘前","latestPrice":603.99,"preClose":602.76,"latestTime":"09:28 EST","volume":2827,"amount":1700871.16518,"timestamp":1770301717592,"change":1.2300000000000182,"changeRate":0.0020406131793749057},"postHourTrading":{"tag":"盘后","latestPrice":604,"preClose":602.76,"latestTime":"19:59 EST","volume":110456,"amount":66589745.6719,"timestamp":1770253160415,"change":1.240000000000009,"changeRate":0.002057203530426719},"overnightTrading":{"tag":"夜盘","latestPrice":600.0399780273438,"preClose":602.760009765625,"latestTime":"20260205 04:00 EST","volume":1041,"amount":625126,"timestamp":1770282001992,"change":-2.72003173828125,"changeRate":-0.004512628067908648},"impliedVol":0.3179,"impliedVolPercentile":0.9004},{"symbol":"MNST","nameCN":"怪物飲料","changeRate":0.009455,"change":0.77,"latestPrice":82.21,"close":82.21,"volume":1232889,"market":"US","high":82.64,"low":81.64,"preClose":81.44,"open":82.25,"turnoverRate":0.001776,"peRate":46.806126,"amplitude":0.012279,"marketValue":80320914167.36,"askSize":20,"bidSize":68,"askPrice":82.21,"bidPrice":82.19,"week52High":83.24,"week52Low":45.7,"changeRate5Day":0.027111,"changeRate20Day":0.07958,"changeRate60Day":0.178976,"changeRateWTD":0.017954,"changeRateMTD":0.017954,"changeRateQTD":0.072258,"changeRateYTD":0.072258,"amount":101444682.712875,"eps":1.756394,"lyrEps":1.49,"lyrPeRate":55.174497,"pbRate":10.370465,"volumeRatio":0.657019,"committee":0.545455,"roa":0.168773,"roe":0.25538,"changeRate5Min":-0.001821,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":57068979349.909996,"shortable":3,"shares":977021216,"floatShares":694185371,"preHourTrading":{"tag":"盘前","latestPrice":82.41,"preClose":81.44,"latestTime":"09:29 EST","volume":3450,"amount":283099.8585,"timestamp":1770301799999,"change":0.9699999999999989,"changeRate":0.01191060903732808},"postHourTrading":{"tag":"盘后","latestPrice":81.43,"preClose":81.44,"latestTime":"19:56 EST","volume":1360418,"amount":110791972.3867,"timestamp":1770252998657,"change":-0.009999999999990905,"changeRate":-0.00012278978388986867},"overnightTrading":{"tag":"夜盘","latestPrice":81.13999938964844,"preClose":81.44000244140625,"latestTime":"20260205 04:00 EST","volume":600,"amount":48936,"timestamp":1770282001954,"change":-0.3000030517578125,"changeRate":-0.003683730878736848},"impliedVol":0.3473,"impliedVolPercentile":0.8566},{"symbol":"DRI","nameCN":"達登飯店","changeRate":0.009354,"change":1.985,"latestPrice":214.205,"close":214.205,"volume":232358,"market":"US","high":215.93,"low":211.63,"preClose":212.22,"open":212.04,"turnoverRate":0.002018,"peRate":22.447197,"amplitude":0.020262,"marketValue":24663402832.045,"askSize":22,"bidSize":247,"askPrice":214.37,"bidPrice":213.96,"week52High":228.27,"week52Low":169,"changeRate5Day":0.074625,"changeRate20Day":0.072258,"changeRate60Day":0.202993,"changeRateWTD":0.074517,"changeRateMTD":0.074517,"changeRateQTD":0.164031,"changeRateYTD":0.164031,"amount":49768349.309082,"eps":9.542617,"lyrEps":8.868175,"lyrPeRate":24.15435,"pbRate":11.855125,"volumeRatio":0.705893,"committee":0.836431,"roa":0.071977,"roe":0.541035,"changeRate5Min":0.000163,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.9,"divideRate":0.027544,"floatMarketCap":24663402832.045002,"shortable":3,"shares":115139249,"floatShares":115139249,"preHourTrading":{"tag":"盘前","latestPrice":211.9,"preClose":212.22,"latestTime":"08:46 EST","volume":15,"amount":3180.34005,"timestamp":1770299173575,"change":-0.3199999999999932,"changeRate":-0.0015078691923475318},"postHourTrading":{"tag":"盘后","latestPrice":212.22,"preClose":212.22,"latestTime":"19:38 EST","volume":28099,"amount":5963186.39,"timestamp":1770251904765,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":212.22000122070312,"preClose":212.22000122070312,"latestTime":"20260205 04:00 EST","volume":0,"amount":0,"timestamp":1770282000000,"change":0,"changeRate":0},"impliedVol":0.3225,"impliedVolPercentile":0.5498},{"symbol":"AIZ","nameCN":"安信龍保險","changeRate":0.009158,"change":2.21,"latestPrice":243.52,"close":243.52,"volume":68010,"market":"US","high":244.4899,"low":239.15,"preClose":241.31,"open":239.15,"turnoverRate":0.001358,"peRate":14.840167,"amplitude":0.022129,"marketValue":12195751907.2,"askSize":14,"bidSize":4,"askPrice":243.73,"bidPrice":243.25,"week52High":244.825,"week52Low":174.9738,"changeRate5Day":0.020877,"changeRate20Day":0.029683,"changeRate60Day":0.085592,"changeRateWTD":0.022635,"changeRateMTD":0.022635,"changeRateQTD":0.011086,"changeRateYTD":0.011086,"amount":16522492.775574,"eps":16.409519,"lyrEps":14.46,"lyrPeRate":16.840941,"pbRate":2.11787,"volumeRatio":0.92175,"committee":0.894737,"roa":0.020544,"roe":0.154133,"changeRate5Min":0.004952,"earningDate":1770652800000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2,"divideRate":0.013141,"floatMarketCap":12195751907.2,"shortable":3,"shares":50081110,"floatShares":50081110,"preHourTrading":{"tag":"盘前","latestPrice":241.94,"preClose":241.31,"latestTime":"09:10 EST","volume":21,"amount":5082.74025,"timestamp":1770300654591,"change":0.6299999999999955,"changeRate":0.0026107496581160975},"postHourTrading":{"tag":"盘后","latestPrice":241.31,"preClose":241.31,"latestTime":"17:36 EST","volume":12694,"amount":3063195.61,"timestamp":1770244565315,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":241.30999755859375,"preClose":241.30999755859375,"latestTime":"20260205 04:00 EST","volume":0,"amount":0,"timestamp":1770282000000,"change":0,"changeRate":0},"impliedVol":0.259,"impliedVolPercentile":0.5378},{"symbol":"SANM","nameCN":"新美亞電子","changeRate":0.009129,"change":1.33,"latestPrice":147.02,"close":147.02,"volume":168147,"market":"US","high":149.35,"low":141.5687,"preClose":145.69,"open":142.22,"turnoverRate":0.003265,"peRate":35.088305,"amplitude":0.05341,"marketValue":8021982666.74,"askSize":322,"bidSize":11,"askPrice":147.99,"bidPrice":147.03,"week52High":185.29,"week52Low":63.665,"changeRate5Day":-0.047983,"changeRate20Day":-0.041559,"changeRate60Day":-0.136751,"changeRateWTD":0.037691,"changeRateMTD":0.037691,"changeRateQTD":-0.020324,"changeRateYTD":-0.020324,"amount":24637201.913315,"eps":4.19,"lyrEps":4.46,"lyrPeRate":32.964126,"pbRate":3.243078,"volumeRatio":0.57309,"committee":-0.933934,"roa":0.036152,"roe":0.097248,"changeRate5Min":-0.011896,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7572033837.540001,"shortable":3,"shares":54563887,"floatShares":51503427,"preHourTrading":{"tag":"盘前","latestPrice":142.08,"preClose":145.69,"latestTime":"09:28 EST","volume":260,"amount":36986.5002,"timestamp":1770301681014,"change":-3.609999999999985,"changeRate":-0.024778639577184333},"postHourTrading":{"tag":"盘后","latestPrice":145.69,"preClose":145.69,"latestTime":"19:39 EST","volume":14737,"amount":2147442.8115,"timestamp":1770251994902,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":145.69000244140625,"preClose":145.69000244140625,"latestTime":"20260205 04:00 EST","volume":2,"amount":291,"timestamp":1770282001814,"change":0,"changeRate":0},"impliedVol":0.6346,"impliedVolPercentile":0.8526},{"symbol":"EA","nameCN":"藝電","changeRate":0.009094,"change":1.79,"latestPrice":198.63,"close":198.63,"volume":933106,"market":"US","high":198.73,"low":196.41,"preClose":196.84,"open":196.75,"turnoverRate":0.004154,"peRate":74.393256,"amplitude":0.011786,"marketValue":49678580403.27,"askSize":35,"bidSize":4,"askPrice":198.64,"bidPrice":198.57,"week52High":204.885,"week52Low":125.95,"changeRate5Day":-0.026085,"changeRate20Day":-0.028704,"changeRate60Day":-0.009821,"changeRateWTD":-0.025942,"changeRateMTD":-0.025942,"changeRateQTD":-0.027896,"changeRateYTD":-0.027896,"amount":184454251.535584,"eps":2.67,"lyrEps":4.25,"lyrPeRate":46.736471,"pbRate":8.279763,"volumeRatio":0.785127,"committee":-0.945652,"roa":0.062725,"roe":0.13201,"changeRate5Min":0.002726,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.76,"divideRate":0.003826,"floatMarketCap":44616748305.15,"shortable":3,"shares":250106129,"floatShares":224622405,"preHourTrading":{"tag":"盘前","latestPrice":196.5,"preClose":196.84,"latestTime":"09:27 EST","volume":27245,"amount":5364203.2069,"timestamp":1770301670022,"change":-0.3400000000000034,"changeRate":-0.0017272912009754287},"postHourTrading":{"tag":"盘后","latestPrice":197.15,"preClose":196.84,"latestTime":"19:58 EST","volume":890006,"amount":175186714.3851,"timestamp":1770253097061,"change":0.3100000000000023,"changeRate":0.0015748831538305338},"overnightTrading":{"tag":"夜盘","latestPrice":199.24000549316406,"preClose":196.83999633789062,"latestTime":"20260205 04:00 EST","volume":24,"amount":4780,"timestamp":1770282001995,"change":2.4000091552734375,"changeRate":0.012192690509674881},"impliedVol":0.132,"impliedVolPercentile":0.3506},{"symbol":"BRO","nameCN":"Brown & Brown Inc","changeRate":0.00905,"change":0.67,"latestPrice":74.7,"close":74.7,"volume":602221,"market":"US","high":75.235,"low":73.45,"preClose":74.03,"open":74.87,"turnoverRate":0.002077,"peRate":23.39346,"amplitude":0.024112,"marketValue":25099200000,"askSize":114,"bidSize":44,"askPrice":74.76,"bidPrice":74.72,"week52High":125.675,"week52Low":70.45,"changeRate5Day":0.036061,"changeRate20Day":-0.052151,"changeRate60Day":-0.048892,"changeRateWTD":0.036061,"changeRateMTD":0.036061,"changeRateQTD":-0.062735,"changeRateYTD":-0.062735,"amount":44801852.517693,"eps":3.1932,"lyrEps":3.16,"lyrPeRate":23.639241,"pbRate":2.000414,"volumeRatio":0.771405,"committee":0.408284,"roa":0.03944,"roe":0.112256,"changeRate5Min":0.000737,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.63,"divideRate":0.008434,"floatMarketCap":21663000000,"shortable":3,"shares":336000000,"floatShares":290000000,"preHourTrading":{"tag":"盘前","latestPrice":73.43,"preClose":74.03,"latestTime":"09:28 EST","volume":954,"amount":70673.06412,"timestamp":1770301707193,"change":-0.5999999999999943,"changeRate":-0.008104822369309662},"postHourTrading":{"tag":"盘后","latestPrice":74,"preClose":74.03,"latestTime":"19:47 EST","volume":74318,"amount":5501759.0999,"timestamp":1770252436544,"change":-0.030000000000001137,"changeRate":-0.0004052411184655023},"overnightTrading":{"tag":"夜盘","latestPrice":74.38999938964844,"preClose":74.02999877929688,"latestTime":"20260205 04:00 EST","volume":10,"amount":756,"timestamp":1770282001489,"change":0.3600006103515625,"changeRate":0.004862901746423367},"impliedVol":0.3395,"impliedVolPercentile":0.9243},{"symbol":"CL","nameCN":"高露潔","changeRate":0.009007,"change":0.85,"latestPrice":95.22,"close":95.22,"volume":2123860,"market":"US","high":95.415,"low":93.25,"preClose":94.37,"open":95.05,"turnoverRate":0.002802,"peRate":36.205322,"amplitude":0.022942,"marketValue":76753503777.24,"askSize":1,"bidSize":30,"askPrice":95.24,"bidPrice":95.21,"week52High":100.18,"week52Low":74.545,"changeRate5Day":0.117081,"changeRate20Day":0.23518,"changeRate60Day":0.208989,"changeRateWTD":0.054602,"changeRateMTD":0.054602,"changeRateQTD":0.205011,"changeRateYTD":0.205011,"amount":200618096.056366,"eps":2.63,"lyrEps":2.636329,"lyrPeRate":36.118406,"pbRate":1421.361181,"volumeRatio":0.920329,"committee":0.935484,"roa":0.16567,"roe":4.974697,"changeRate5Min":-0.001573,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06,"divideRate":0.021634,"floatMarketCap":72164207433.06,"shortable":3,"shares":806064942,"floatShares":757868173,"preHourTrading":{"tag":"盘前","latestPrice":95.15,"preClose":94.37,"latestTime":"09:26 EST","volume":6040,"amount":573318.81736,"timestamp":1770301611307,"change":0.7800000000000011,"changeRate":0.008265338560983375},"postHourTrading":{"tag":"盘后","latestPrice":93.4037,"preClose":94.37,"latestTime":"19:56 EST","volume":995233,"amount":93918343.1706,"timestamp":1770253006267,"change":-0.9663000000000039,"changeRate":-0.010239482886510585},"overnightTrading":{"tag":"夜盘","latestPrice":93.66000366210938,"preClose":94.37000274658203,"latestTime":"20260205 04:00 EST","volume":665,"amount":62542,"timestamp":1770282001959,"change":-0.7099990844726562,"changeRate":-0.0075235674876397264},"impliedVol":0.2153,"impliedVolPercentile":0.3506},{"symbol":"EXC","nameCN":"愛克斯龍","changeRate":0.00875,"change":0.38,"latestPrice":43.81,"close":43.81,"volume":1646737,"market":"US","high":44.305,"low":43.58,"preClose":43.43,"open":43.71,"turnoverRate":0.001633,"peRate":15.701524,"amplitude":0.016694,"marketValue":44260818743.96,"askSize":354,"bidSize":25,"askPrice":43.82,"bidPrice":43.81,"week52High":48.505,"week52Low":40.65,"changeRate5Day":-0.01351,"changeRate20Day":0.019074,"changeRate60Day":-0.051937,"changeRateWTD":-0.021661,"changeRateMTD":-0.021661,"changeRateQTD":0.005047,"changeRateYTD":0.005047,"amount":72442884.432449,"eps":2.790175,"lyrEps":2.452642,"lyrPeRate":17.86237,"pbRate":1.57439,"volumeRatio":0.900043,"committee":-0.868074,"roa":0.028527,"roe":0.103078,"changeRate5Min":-0.000228,"earningDate":1770825600000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.58,"divideRate":0.036065,"floatMarketCap":44175986199.020004,"shortable":3,"shares":1010290316,"floatShares":1008353942,"preHourTrading":{"tag":"盘前","latestPrice":43.83,"preClose":43.43,"latestTime":"09:29 EST","volume":36617,"amount":1608049.982098,"timestamp":1770301799957,"change":0.3999999999999986,"changeRate":0.009210223347916154},"postHourTrading":{"tag":"盘后","latestPrice":43.5,"preClose":43.43,"latestTime":"19:51 EST","volume":674579,"amount":29298035,"timestamp":1770252681670,"change":0.07000000000000028,"changeRate":0.0016117890858853392},"overnightTrading":{"tag":"夜盘","latestPrice":43.400001525878906,"preClose":43.43000030517578,"latestTime":"20260205 04:00 EST","volume":946,"amount":41061,"timestamp":1770282000606,"change":-0.029998779296875,"changeRate":-0.0006907386388689454},"impliedVol":0.2586,"impliedVolPercentile":0.9363},{"symbol":"MCD","nameCN":"麥當勞","changeRate":0.008681,"change":2.81,"latestPrice":326.5,"close":326.5,"volume":1080680,"market":"US","high":328.04,"low":323.7,"preClose":323.69,"open":325.34,"turnoverRate":0.001517,"peRate":27.859857,"amplitude":0.013408,"marketValue":232518395275,"askSize":80,"bidSize":40,"askPrice":326.47,"bidPrice":326.33,"week52High":328.04,"week52Low":283.47,"changeRate5Day":0.034832,"changeRate20Day":0.073448,"changeRate60Day":0.089568,"changeRateWTD":0.036508,"changeRateMTD":0.036508,"changeRateQTD":0.068285,"changeRateYTD":0.068285,"amount":352538144.709473,"eps":11.719371,"lyrEps":11.39,"lyrPeRate":28.665496,"pbRate":-107.498102,"volumeRatio":1.335074,"committee":-0.333333,"roa":0.129688,"roe":-0.624457,"changeRate5Min":-0.000429,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.0888,"divideRate":0.021711,"floatMarketCap":232518395275,"shortable":3,"shares":712154350,"floatShares":712154350,"preHourTrading":{"tag":"盘前","latestPrice":325.74,"preClose":323.69,"latestTime":"09:26 EST","volume":156457,"amount":50646319.9732,"timestamp":1770301608487,"change":2.0500000000000114,"changeRate":0.006333220056226671},"postHourTrading":{"tag":"盘后","latestPrice":323.0782,"preClose":323.69,"latestTime":"19:59 EST","volume":737768,"amount":238807487.9398,"timestamp":1770253196722,"change":-0.6118000000000166,"changeRate":-0.0018900800148290541},"overnightTrading":{"tag":"夜盘","latestPrice":322.79998779296875,"preClose":323.69000244140625,"latestTime":"20260205 04:00 EST","volume":1094,"amount":354522,"timestamp":1770282001897,"change":-0.8900146484375,"changeRate":-0.002749589550880889},"impliedVol":0.2408,"impliedVolPercentile":0.8247},{"symbol":"MRSH","nameCN":"Marsh","changeRate":0.008379,"change":1.59,"latestPrice":191.34,"close":191.34,"volume":517183,"market":"US","high":193.08,"low":189.41,"preClose":189.75,"open":190.66,"turnoverRate":0.001056,"peRate":22.697508,"amplitude":0.019341,"marketValue":93739318745.22,"askSize":196,"bidSize":7,"askPrice":191.42,"bidPrice":191.25,"week52High":248,"week52Low":174.175,"changeRate5Day":0.018199,"changeRate20Day":0.046145,"changeRate60Day":0.062705,"changeRateWTD":0.016738,"changeRateMTD":0.016738,"changeRateQTD":0.031371,"changeRateYTD":0.031371,"amount":98901155.411118,"eps":8.43,"lyrEps":8.43,"lyrPeRate":22.697509,"pbRate":6.120752,"volumeRatio":0.704188,"committee":-0.931034,"roa":0.069634,"roe":0.293518,"changeRate5Min":0.000261,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.515,"divideRate":0.01837,"floatMarketCap":93739318745.22,"shortable":3,"shares":489909683,"floatShares":489909683,"preHourTrading":{"tag":"盘前","latestPrice":190.3,"preClose":189.75,"latestTime":"09:09 EST","volume":33,"amount":6263.0436,"timestamp":1770300560680,"change":0.5500000000000114,"changeRate":0.002898550724637741},"postHourTrading":{"tag":"盘后","latestPrice":189.75,"preClose":189.75,"latestTime":"17:52 EST","volume":296079,"amount":56180960.39,"timestamp":1770245546537,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":189.75,"preClose":189.75,"latestTime":"20260205 04:00 EST","volume":2,"amount":380,"timestamp":1770282001672,"change":0,"changeRate":0},"impliedVol":0.251,"impliedVolPercentile":0.4375},{"symbol":"TLT","nameCN":"20+年以上美國國債ETF-iShares","changeRate":0.008378,"change":0.725,"latestPrice":87.265,"close":87.265,"volume":16840731,"market":"US","high":87.3,"low":86.75,"preClose":86.54,"open":86.945,"turnoverRate":0.032847,"peRate":0,"amplitude":0.006355,"marketValue":44740765500,"askSize":4057,"bidSize":38626,"askPrice":87.27,"bidPrice":87.26,"week52High":94.09,"week52Low":83.295,"changeRate5Day":-0.004052,"changeRate20Day":-0.00598,"changeRate60Day":-0.025734,"changeRateWTD":0.001549,"changeRateMTD":0.001549,"changeRateQTD":0.001205,"changeRateYTD":0.001205,"amount":1466484976.025574,"eps":-6.058287,"lyrEps":2.336634,"lyrPeRate":37.346456,"pbRate":0.943964,"volumeRatio":1.976779,"committee":0.647761,"roa":0.025502,"roe":-0.060727,"changeRate5Min":0.000631,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.877,"divideRate":0.044428,"floatMarketCap":44740765500,"shortable":3,"shares":512700000,"floatShares":512700000,"preHourTrading":{"tag":"盘前","latestPrice":86.94,"preClose":86.54,"latestTime":"09:29 EST","volume":655649,"amount":56881819.02499,"timestamp":1770301799999,"change":0.3999999999999915,"changeRate":0.004622140050843442},"postHourTrading":{"tag":"盘后","latestPrice":86.53,"preClose":86.54,"latestTime":"19:59 EST","volume":1664356,"amount":144010445.3603,"timestamp":1770253171137,"change":-0.010000000000005116,"changeRate":-0.00011555350127114762},"overnightTrading":{"tag":"夜盘","latestPrice":86.6500015258789,"preClose":86.54000091552734,"latestTime":"20260205 04:00 EST","volume":41588,"amount":3602684,"timestamp":1770282001973,"change":0.1100006103515625,"changeRate":0.0012710955533607553},"impliedVol":0.1273,"impliedVolPercentile":0.1434},{"symbol":"AEP","nameCN":"美國電力","changeRate":0.008335,"change":1,"latestPrice":120.98,"close":120.98,"volume":648768,"market":"US","high":121.42,"low":119.8,"preClose":119.98,"open":120.77,"turnoverRate":0.001216,"peRate":17.704995,"amplitude":0.013502,"marketValue":64614756239.4,"askSize":92,"bidSize":10,"askPrice":120.98,"bidPrice":120.94,"week52High":124.8,"week52Low":97.46,"changeRate5Day":0.014848,"changeRate20Day":0.064028,"changeRate60Day":-0.003706,"changeRateWTD":0.010061,"changeRateMTD":0.010061,"changeRateQTD":0.049172,"changeRateYTD":0.049172,"amount":78289179.533203,"eps":6.8331,"lyrEps":5.597323,"lyrPeRate":21.613904,"pbRate":2.126234,"volumeRatio":0.763946,"committee":-0.803922,"roa":0.032094,"roe":0.129233,"changeRate5Min":-0.000248,"earningDate":1770825600000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.72,"divideRate":0.030749,"floatMarketCap":64570718430.58,"shortable":3,"shares":534094530,"floatShares":533730521,"preHourTrading":{"tag":"盘前","latestPrice":120.8,"preClose":119.98,"latestTime":"09:29 EST","volume":2113,"amount":255298.060828,"timestamp":1770301799999,"change":0.8199999999999932,"changeRate":0.006834472412068621},"postHourTrading":{"tag":"盘后","latestPrice":119.33,"preClose":119.98,"latestTime":"19:59 EST","volume":230034,"amount":27599265.5205,"timestamp":1770253191054,"change":-0.6500000000000057,"changeRate":-0.005417569594932536},"overnightTrading":{"tag":"夜盘","latestPrice":119.80000305175781,"preClose":119.9800033569336,"latestTime":"20260205 04:00 EST","volume":381,"amount":45644,"timestamp":1770282001995,"change":-0.18000030517578125,"changeRate":-0.0015002525432533179},"impliedVol":0.2677,"impliedVolPercentile":0.9124}]}}}