US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

2,811.43

-22.6257-0.80%

Number of Gainers:4

Number of Losers:26

Number of Flat:2

PE:- -

High:2,834.49

Open:2,834.49

Low:2,786.05

Close:2,834.09

Volume:128.32M

Turnover:17.29B

Market Cap:5.34T

Float Cap:4.69T

Loading ...

Constituent

Name \| Symbol	Last	Change%	Change	Volume	Turnover	Market Cap

Merck US MRK	120.9	+1.66%	+1.97	2.07M	248.29M	300.08B
Applied Materials US AMAT	343.665	+1.51%	+5.12	1.47M	499.70M	272.51B
Caterpillar US CAT	707.1562	+0.56%	+3.97	562.09K	393.36M	329.03B
U.S. Steel US X	54.84	0.00%	0.0000	0.00	0.00	12.42B
Stronghold Digital Mining, Inc. US SDIG	2.81	0.00%	0.0000	0.00	0.00	41.69M
Trump Media & Technology US DJT	8.5899	0.00%	-0.0001	928.63K	7.86M	2.38B
Tractor Supply US TSCO	45.725	-0.36%	-0.1650	690.03K	31.53M	24.16B
Eli Lilly US LLY	892.54	-0.50%	-4.4600	709.30K	632.68M	843.79B
Tetra Tech US TTEK	30.195	-0.71%	-0.2150	384.36K	11.61M	7.88B
Goldman Sachs US GS	815.9647	-0.81%	-6.6753	730.81K	590.02M	242.34B
CoreCivic, Inc US CXW	19.625	-0.83%	-0.1650	121.25K	2.39M	1.92B
Lockheed Martin US LMT	621.69	-0.90%	-5.6400	288.68K	179.69M	143.04B
AECOM US ACM	86.065	-1.02%	-0.8850	117.70K	10.14M	11.13B
Steel Dynamics US STLD	172.55	-1.07%	-1.8700	227.22K	38.91M	25.00B
Tesla Motors US TSLA	368.085	-1.08%	-4.0250	25.55M	9.32B	1.38T
Oracle US ORCL	141.265	-1.08%	-1.5450	7.59M	1.06B	405.87B
Ford US F	11.4697	-1.12%	-0.1303	8.17M	93.60M	45.70B
Geo Group Inc US GEO	17.11	-1.16%	-0.2000	231.90K	3.98M	2.27B
General Dynamics Corp US GD	350.52	-1.34%	-4.7600	297.21K	104.30M	94.68B
GraniteShares 1.25x Long TSLA Daily ETF US TSL	14.35	-1.52%	-0.2209	408.12K	5.80M	40.47M

1 2

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/BK4516"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4516","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","market":"US","secType":"PLATE","nameCN":"Trump Concept","latestPrice":2811.4607,"timestamp":1774625641076,"preClose":2834.0864,"halted":0,"volume":128322436,"delay":0,"changeRate":-0.007983,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-22.625732,"latestTime":"03-27 11:34:01 EDT","open":2834.4863,"high":2834.4863,"low":2786.0532,"amount":17291590548.68215,"amplitude":0.017089,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1774641600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.417945,"peRate":32.476414,"turnoverRate":0.005768,"increases":4,"decrements":26,"flats":1,"marketCap":5336685464408,"floatMarketCap":4692775538236},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":2834.4863,"amplitude":0.017089,"preClose":2834.0864,"low":2786.0532,"pbRate":"5.417945","latestPrice":2811.4329,"volume":128323320,"delay":0,"open":2834.4863,"prevYearClose":3090.46,"prevWeekClose":2825.018,"prevMonthClose":3048.5488,"prevQuarterClose":3090.46,"fiveDayClose":2825.018,"twentyDayClose":3048.5488,"sixtyDayClose":3114.8708,"secType":"PLATE","market":"US","turnoverRate":0.005768,"peRate":32.476414,"marketCap":5336685464408,"floatMarketCap":4692775538236,"timestamp":1774625641534,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":4,"down":26,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"MRK","nameCN":"Merck","changeRate":0.016564,"change":1.97,"latestPrice":120.9,"close":120.9,"volume":2066551,"market":"US","high":121,"low":118.6,"preClose":118.93,"open":119.07,"turnoverRate":0.000833,"peRate":16.607142,"amplitude":0.02018,"marketValue":300076524602.4,"askSize":68,"bidSize":120,"askPrice":120.91,"bidPrice":120.89,"week52High":125.14,"week52Low":73.31,"changeRate5Day":0.058854,"changeRate20Day":-0.023583,"changeRate60Day":0.139921,"changeRateWTD":0.058854,"changeRateMTD":-0.023583,"changeRateQTD":0.148584,"changeRateYTD":0.148584,"amount":248286819.31543,"eps":7.28,"lyrEps":7.28,"lyrPeRate":16.607143,"pbRate":5.704226,"volumeRatio":0.463317,"committee":0.276596,"roa":0.120421,"roe":0.368822,"changeRate5Min":0.000952,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.24,"divideRate":0.026799,"floatMarketCap":300076524602.4,"shortable":3,"shares":2482022536,"floatShares":2482022536,"preHourTrading":{"tag":"盘前","latestPrice":119.01,"preClose":118.93,"latestTime":"09:29 EDT","volume":2825,"amount":336402.582,"timestamp":1774618148671,"change":0.0799999999999983,"changeRate":0.0006726645926174918},"postHourTrading":{"tag":"盘后","latestPrice":119.18,"preClose":118.93,"latestTime":"19:55 EDT","volume":380711,"amount":45280300.1599,"timestamp":1774569321526,"change":0.25,"changeRate":0.0021020768519297065},"overnightTrading":{"tag":"夜盘","latestPrice":119.3499984741211,"preClose":118.93000030517578,"latestTime":"20260327 04:00 EDT","volume":1356,"amount":161400,"timestamp":1774598401240,"change":0.4199981689453125,"changeRate":0.003531473706109411},"impliedVol":0.3551,"impliedVolPercentile":0.749},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":0.015109,"change":5.115,"latestPrice":343.665,"close":343.665,"volume":1467021,"market":"US","high":345.6924,"low":336.0253,"preClose":338.55,"open":337.16,"turnoverRate":0.00185,"peRate":35.203002,"amplitude":0.028554,"marketValue":272506881876.39,"askSize":38,"bidSize":100,"askPrice":343.87,"bidPrice":343.44,"week52High":395.95,"week52Low":123.7365,"changeRate5Day":-0.037515,"changeRate20Day":-0.076914,"changeRate60Day":0.321941,"changeRateWTD":-0.037515,"changeRateMTD":-0.076914,"changeRateQTD":0.33727,"changeRateYTD":0.33727,"amount":499704654.903992,"eps":9.762378,"lyrEps":8.66,"lyrPeRate":39.68418,"pbRate":12.548091,"volumeRatio":0.510863,"committee":0.449275,"roa":0.148488,"roe":0.388627,"changeRate5Min":0.004134,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.84,"divideRate":0.005354,"floatMarketCap":272506881876.39,"shortable":3,"shares":792943366,"floatShares":792943366,"preHourTrading":{"tag":"盘前","latestPrice":337,"preClose":338.55,"latestTime":"09:29 EDT","volume":18153,"amount":6085935.56952,"timestamp":1774618199905,"change":-1.5500000000000114,"changeRate":-0.004578348840643956},"postHourTrading":{"tag":"盘后","latestPrice":342.6,"preClose":338.55,"latestTime":"19:57 EDT","volume":534795,"amount":181146751.0306,"timestamp":1774569472762,"change":4.050000000000011,"changeRate":0.011962782454585767},"overnightTrading":{"tag":"夜盘","latestPrice":342.32000732421875,"preClose":338.54998779296875,"latestTime":"20260327 04:00 EDT","volume":4020,"amount":1377133,"timestamp":1774598401312,"change":3.77001953125,"changeRate":0.011135783982232647},"impliedVol":0.6538,"impliedVolPercentile":0.9602},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":0.00564,"change":3.9662,"latestPrice":707.1562,"close":707.1562,"volume":562085,"market":"US","high":707.87,"low":694,"preClose":703.19,"open":696,"turnoverRate":0.001208,"peRate":37.594695,"amplitude":0.019724,"marketValue":329030821605.2584,"askSize":2,"bidSize":30,"askPrice":707.73,"bidPrice":706.96,"week52High":789.81,"week52Low":267.3,"changeRate5Day":0.038592,"changeRate20Day":-0.048024,"changeRate60Day":0.224746,"changeRateWTD":0.038592,"changeRateMTD":-0.048024,"changeRateQTD":0.23441,"changeRateYTD":0.23441,"amount":393357676.984863,"eps":18.809999,"lyrEps":18.902127,"lyrPeRate":37.411462,"pbRate":15.434413,"volumeRatio":0.616176,"committee":0.875,"roa":0.078911,"roe":0.435264,"changeRate5Min":0.003258,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.94,"divideRate":0.0084,"floatMarketCap":329030821605.2584,"shortable":3,"shares":465287332,"floatShares":465287332,"preHourTrading":{"tag":"盘前","latestPrice":693,"preClose":703.19,"latestTime":"09:28 EDT","volume":2977,"amount":2073573.6801,"timestamp":1774618110192,"change":-10.190000000000055,"changeRate":-0.014491104822309836},"postHourTrading":{"tag":"盘后","latestPrice":705.02,"preClose":703.19,"latestTime":"19:57 EDT","volume":167362,"amount":117698865.2165,"timestamp":1774569435566,"change":1.8299999999999272,"changeRate":0.002602426086832758},"overnightTrading":{"tag":"夜盘","latestPrice":706,"preClose":703.1900024414062,"latestTime":"20260327 04:00 EDT","volume":426,"amount":301554,"timestamp":1774598401328,"change":2.80999755859375,"changeRate":0.0039960715437331535},"impliedVol":0.4826,"impliedVolPercentile":0.9681},{"symbol":"X","nameCN":"U.S. Steel","changeRate":0,"change":0,"latestPrice":54.84,"close":54.84,"volume":0,"market":"US","high":54.84,"low":54.84,"preClose":54.84,"open":54.84,"turnoverRate":0,"peRate":128.073685,"amplitude":0,"marketValue":12416824979.52,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":54.91,"week52Low":35.87,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":0.428191,"lyrEps":1.708055,"lyrPeRate":32.106694,"pbRate":1.104896,"volumeRatio":0,"roa":-0.000616,"roe":0.008575,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2,"divideRate":0.003647,"floatMarketCap":11195527156.68,"shortable":3,"shares":226419128,"floatShares":204148927,"impliedVol":0.0929,"impliedVolPercentile":0.3373},{"symbol":"SDIG","nameCN":"Stronghold Digital Mining, Inc.","changeRate":0,"change":0,"latestPrice":2.81,"close":2.81,"volume":0,"market":"US","high":2.81,"low":2.81,"preClose":2.81,"open":2.81,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":41692613.49,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":2.81,"week52Low":2.81,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-2.258048,"lyrEps":-7.462671,"lyrPeRate":0,"pbRate":2.134749,"volumeRatio":0,"roa":-0.183016,"roe":-1.348079,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33826729.42,"shortable":3,"shares":14837229,"floatShares":12037982,"impliedVol":1.5329,"impliedVolPercentile":0},{"symbol":"DJT","nameCN":"Trump Media & Technology","changeRate":-0.000012,"change":-0.0001,"latestPrice":8.5899,"close":8.5899,"volume":928633,"market":"US","high":8.59,"low":8.38,"preClose":8.59,"open":8.5,"turnoverRate":0.006095,"peRate":0,"amplitude":0.024447,"marketValue":2377094193.87,"askSize":950,"bidSize":305,"askPrice":8.6,"bidPrice":8.59,"week52High":27.78,"week52Low":8.305,"changeRate5Day":0.001154,"changeRate20Day":-0.197955,"changeRate60Day":-0.316635,"changeRateWTD":0.001154,"changeRateMTD":-0.197955,"changeRateQTD":-0.351216,"changeRateYTD":-0.351216,"amount":7864176.511154,"eps":-2.8,"lyrEps":-2.8,"lyrPeRate":0,"pbRate":1.443538,"volumeRatio":0.728888,"committee":-0.549815,"roa":-0.059494,"roe":-0.556417,"changeRate5Min":0.005831,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1308814029.138,"shortable":3,"shares":276731300,"floatShares":152366620,"preHourTrading":{"tag":"盘前","latestPrice":8.5282,"preClose":8.59,"latestTime":"09:29 EDT","volume":52418,"amount":447346.848796,"timestamp":1774618177117,"change":-0.061799999999999855,"changeRate":-0.0071944121071012635},"postHourTrading":{"tag":"盘后","latestPrice":8.65,"preClose":8.59,"latestTime":"19:59 EDT","volume":179536,"amount":1543948.7972,"timestamp":1774569577023,"change":0.0600000000000005,"changeRate":0.0069848661233993595},"overnightTrading":{"tag":"夜盘","latestPrice":8.729999542236328,"preClose":8.59000015258789,"latestTime":"20260327 04:00 EDT","volume":10799,"amount":93897,"timestamp":1774598401325,"change":0.1399993896484375,"changeRate":0.016297949611358293},"impliedVol":0.9048,"impliedVolPercentile":0.7729},{"symbol":"TSCO","nameCN":"Tractor Supply","changeRate":-0.003596,"change":-0.165,"latestPrice":45.725,"close":45.725,"volume":690025,"market":"US","high":46.1811,"low":45.435,"preClose":45.89,"open":45.75,"turnoverRate":0.001307,"peRate":22.100998,"amplitude":0.016258,"marketValue":24161254381.375,"askSize":13,"bidSize":23,"askPrice":45.74,"bidPrice":45.72,"week52High":63.9899,"week52Low":44.44,"changeRate5Day":-0.000983,"changeRate20Day":-0.117959,"changeRate60Day":-0.092037,"changeRateWTD":-0.000983,"changeRateMTD":-0.117959,"changeRateQTD":-0.085683,"changeRateYTD":-0.085683,"amount":31525709.340763,"eps":2.068911,"lyrEps":2.068256,"lyrPeRate":22.107998,"pbRate":9.360136,"volumeRatio":0.418021,"committee":0.277778,"roa":0.088443,"roe":0.451843,"changeRate5Min":0.001204,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.02012,"floatMarketCap":24147659241.475002,"shortable":3,"shares":528403595,"floatShares":528106271,"preHourTrading":{"tag":"盘前","latestPrice":45.52,"preClose":45.89,"latestTime":"09:27 EDT","volume":2539,"amount":116534.81888,"timestamp":1774618060061,"change":-0.36999999999999744,"changeRate":-0.008062758770974012},"postHourTrading":{"tag":"盘后","latestPrice":45.9,"preClose":45.89,"latestTime":"19:35 EDT","volume":178384,"amount":8186014.7996,"timestamp":1774568137193,"change":0.00999999999999801,"changeRate":0.000217912399215472},"overnightTrading":{"tag":"夜盘","latestPrice":45.88999938964844,"preClose":45.88999938964844,"latestTime":"20260327 04:00 EDT","volume":7,"amount":322,"timestamp":1774598401183,"change":0,"changeRate":0},"impliedVol":0.3716,"impliedVolPercentile":0.8287},{"symbol":"LLY","nameCN":"Eli Lilly","changeRate":-0.004972,"change":-4.46,"latestPrice":892.54,"close":892.54,"volume":709303,"market":"US","high":900.8299,"low":885.5,"preClose":897,"open":896.305,"turnoverRate":0.000751,"peRate":38.890631,"amplitude":0.01709,"marketValue":843792818472.7799,"askSize":26,"bidSize":4,"askPrice":892.67,"bidPrice":891.93,"week52High":1133.95,"week52Low":623.78,"changeRate5Day":-0.015617,"changeRate20Day":-0.15157,"changeRate60Day":-0.173383,"changeRateWTD":-0.015617,"changeRateMTD":-0.15157,"changeRateQTD":-0.169483,"changeRateYTD":-0.169483,"amount":632677495.638672,"eps":22.950001,"lyrEps":22.95,"lyrPeRate":38.890632,"pbRate":31.799239,"volumeRatio":0.760494,"committee":-0.111111,"roa":0.194151,"roe":1.011591,"changeRate5Min":0.000049,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.006722,"floatMarketCap":843450299107.46,"shortable":3,"shares":945383757,"floatShares":944999999,"preHourTrading":{"tag":"盘前","latestPrice":894.84,"preClose":897,"latestTime":"09:29 EDT","volume":26107,"amount":23415964.84495,"timestamp":1774618196100,"change":-2.159999999999968,"changeRate":-0.002408026755852807},"postHourTrading":{"tag":"盘后","latestPrice":897.9,"preClose":897,"latestTime":"19:59 EDT","volume":92132,"amount":82648453.9448,"timestamp":1774569568541,"change":0.8999999999999773,"changeRate":0.001003344481605326},"overnightTrading":{"tag":"夜盘","latestPrice":898.6099853515625,"preClose":897,"latestTime":"20260327 04:00 EDT","volume":2003,"amount":1800302,"timestamp":1774598401327,"change":1.6099853515625,"changeRate":0.0017948554643952062},"impliedVol":0.4524,"impliedVolPercentile":0.8645},{"symbol":"TTEK","nameCN":"Tetra Tech","changeRate":-0.00707,"change":-0.215,"latestPrice":30.195,"close":30.195,"volume":384358,"market":"US","high":30.57,"low":29.99,"preClose":30.41,"open":30.32,"turnoverRate":0.001474,"peRate":22.668255,"amplitude":0.019073,"marketValue":7875708586.02,"askSize":500,"bidSize":10,"askPrice":30.22,"bidPrice":30.17,"week52High":43.14,"week52Low":27.27,"changeRate5Day":-0.006743,"changeRate20Day":-0.157506,"changeRate60Day":-0.111127,"changeRateWTD":-0.006743,"changeRateMTD":-0.157506,"changeRateQTD":-0.099732,"changeRateYTD":-0.099732,"amount":11606312.831703,"eps":1.332039,"lyrEps":0.93,"lyrPeRate":32.467742,"pbRate":4.266152,"volumeRatio":0.337368,"committee":-0.960784,"roa":0.08919,"roe":0.199167,"changeRate5Min":-0.000166,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.253,"divideRate":0.008379,"floatMarketCap":7875708586.02,"shortable":3,"shares":260828236,"floatShares":260828236,"preHourTrading":{"tag":"盘前","latestPrice":30.41,"preClose":30.41,"latestTime":"09:29 EDT","volume":50,"amount":1520.5,"timestamp":1774618169039,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":30.41,"preClose":30.41,"latestTime":"17:53 EDT","volume":64017,"amount":1946767.63,"timestamp":1774562028009,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":30.40999984741211,"preClose":30.40999984741211,"latestTime":"20260327 04:00 EDT","volume":0,"amount":0,"timestamp":1774598400000,"change":0,"changeRate":0},"impliedVol":0.5696,"impliedVolPercentile":0.9363},{"symbol":"GS","nameCN":"Goldman Sachs","changeRate":-0.008114,"change":-6.6753,"latestPrice":815.9647,"close":815.9647,"volume":730810,"market":"US","high":815.99,"low":799.9,"preClose":822.64,"open":809.2243,"turnoverRate":0.002477,"peRate":15.899546,"amplitude":0.019559,"marketValue":242341515900,"askSize":80,"bidSize":60,"askPrice":815.98,"bidPrice":815.45,"week52High":984.7,"week52Low":439.38,"changeRate5Day":0.002993,"changeRate20Day":-0.050729,"changeRate60Day":-0.077401,"changeRateWTD":0.002993,"changeRateMTD":-0.050729,"changeRateQTD":-0.071713,"changeRateYTD":-0.071713,"amount":590024832.875366,"eps":51.32,"lyrEps":51.32,"lyrPeRate":15.899546,"pbRate":2.206736,"volumeRatio":0.996053,"committee":-0.142857,"roa":0.009856,"roe":0.13861,"changeRate5Min":0.002931,"earningDate":1776009600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":14,"divideRate":0.017158,"floatMarketCap":240709586500,"shortable":3,"shares":297000000,"floatShares":295000000,"preHourTrading":{"tag":"盘前","latestPrice":811.87,"preClose":822.64,"latestTime":"09:29 EDT","volume":60357,"amount":49619801.14212,"timestamp":1774618191417,"change":-10.769999999999982,"changeRate":-0.013091996499076124},"postHourTrading":{"tag":"盘后","latestPrice":825.88,"preClose":822.64,"latestTime":"19:52 EDT","volume":116194,"amount":95601713.873,"timestamp":1774569153338,"change":3.240000000000009,"changeRate":0.003938539336769437},"overnightTrading":{"tag":"夜盘","latestPrice":827.010009765625,"preClose":822.6400146484375,"latestTime":"20260327 04:00 EDT","volume":171,"amount":141418,"timestamp":1774598401281,"change":4.3699951171875,"changeRate":0.005312159680264345},"impliedVol":0.4622,"impliedVolPercentile":0.9602},{"symbol":"CXW","nameCN":"CoreCivic, Inc","changeRate":-0.008338,"change":-0.165,"latestPrice":19.625,"close":19.625,"volume":121250,"market":"US","high":19.78,"low":19.52,"preClose":19.79,"open":19.58,"turnoverRate":0.001241,"peRate":18.171296,"amplitude":0.013138,"marketValue":1917543050,"askSize":100,"bidSize":138,"askPrice":19.64,"bidPrice":19.61,"week52High":23.54,"week52Low":15.735,"changeRate5Day":0.008479,"changeRate20Day":0.110011,"changeRate60Day":0.025876,"changeRateWTD":0.008479,"changeRateMTD":0.110011,"changeRateQTD":0.026949,"changeRateYTD":0.026949,"amount":2385573.999882,"eps":1.08,"lyrEps":1.08,"lyrPeRate":18.171296,"pbRate":1.364557,"volumeRatio":0.159916,"committee":0.159664,"roa":0.044854,"roe":0.080385,"changeRate5Min":-0.00178,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1917543050,"shortable":3,"shares":97709200,"floatShares":97709200,"preHourTrading":{"tag":"盘前","latestPrice":19.39,"preClose":19.79,"latestTime":"09:29 EDT","volume":2981,"amount":58482.7485,"timestamp":1774618195582,"change":-0.3999999999999986,"changeRate":-0.020212228398180827},"postHourTrading":{"tag":"盘后","latestPrice":19.79,"preClose":19.79,"latestTime":"17:32 EDT","volume":71927,"amount":1423436.08,"timestamp":1774560722359,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":19.790000915527344,"preClose":19.790000915527344,"latestTime":"20260327 04:00 EDT","volume":0,"amount":0,"timestamp":1774598400000,"change":0,"changeRate":0},"impliedVol":0.4641,"impliedVolPercentile":0.6574},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":-0.00899,"change":-5.64,"latestPrice":621.69,"close":621.69,"volume":288680,"market":"US","high":631.445,"low":618.68,"preClose":627.33,"open":626.5,"turnoverRate":0.001679,"peRate":28.92927,"amplitude":0.020348,"marketValue":143038584405.6,"askSize":22,"bidSize":13,"askPrice":622.39,"bidPrice":622,"week52High":692,"week52Low":410.11,"changeRate5Day":-0.009148,"changeRate20Day":-0.055297,"changeRate60Day":0.273955,"changeRateWTD":-0.009148,"changeRateMTD":-0.055297,"changeRateQTD":0.28536,"changeRateYTD":0.28536,"amount":179685046.064453,"eps":21.49,"lyrEps":21.559948,"lyrPeRate":28.835413,"pbRate":21.282337,"volumeRatio":0.394041,"committee":-0.257143,"roa":0.075688,"roe":0.768653,"changeRate5Min":0.001256,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.35,"divideRate":0.021474,"floatMarketCap":106893747262.17001,"shortable":3,"shares":230080240,"floatShares":171940593,"preHourTrading":{"tag":"盘前","latestPrice":627.5,"preClose":627.33,"latestTime":"09:29 EDT","volume":3731,"amount":2331084.58765,"timestamp":1774618195878,"change":0.16999999999995907,"changeRate":0.00027098975021114734},"postHourTrading":{"tag":"盘后","latestPrice":628.5,"preClose":627.33,"latestTime":"19:57 EDT","volume":79079,"amount":49608213.7046,"timestamp":1774569451306,"change":1.169999999999959,"changeRate":0.0018650471043947508},"overnightTrading":{"tag":"夜盘","latestPrice":629.97998046875,"preClose":627.3300170898438,"latestTime":"20260327 04:00 EDT","volume":2253,"amount":1418774,"timestamp":1774598401272,"change":2.64996337890625,"changeRate":0.0042241934973864526},"impliedVol":0.377,"impliedVolPercentile":0.9522},{"symbol":"ACM","nameCN":"AECOM","changeRate":-0.010178,"change":-0.885,"latestPrice":86.065,"close":86.065,"volume":117702,"market":"US","high":87.02,"low":85.6402,"preClose":86.95,"open":86.705,"turnoverRate":0.00091,"peRate":24.406228,"amplitude":0.015869,"marketValue":11126395413.7,"askSize":30,"bidSize":1,"askPrice":86.16,"bidPrice":85.94,"week52High":135.52,"week52Low":85,"changeRate5Day":-0.028392,"changeRate20Day":-0.121606,"changeRate60Day":-0.112,"changeRateWTD":-0.028392,"changeRateMTD":-0.121606,"changeRateQTD":-0.097189,"changeRateYTD":-0.097189,"amount":10136625.874557,"eps":3.526354,"lyrEps":4.216228,"lyrPeRate":20.412796,"pbRate":4.985074,"volumeRatio":0.288324,"committee":-0.935484,"roa":0.056729,"roe":0.281545,"changeRate5Min":0.001338,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0895,"divideRate":0.012659,"floatMarketCap":11126395413.699999,"shortable":3,"shares":129278980,"floatShares":129278980,"preHourTrading":{"tag":"盘前","latestPrice":86.26,"preClose":86.95,"latestTime":"09:13 EDT","volume":72,"amount":6218.178768,"timestamp":1774617187572,"change":-0.6899999999999977,"changeRate":-0.007935595169637696},"postHourTrading":{"tag":"盘后","latestPrice":86.95,"preClose":86.95,"latestTime":"18:36 EDT","volume":54222,"amount":4714632.75,"timestamp":1774564617889,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":88,"preClose":86.94999694824219,"latestTime":"20260327 04:00 EDT","volume":40,"amount":3504,"timestamp":1774598401135,"change":1.0500030517578125,"changeRate":0.012075941214613691},"impliedVol":0.3818,"impliedVolPercentile":0.8685},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":-0.010721,"change":-1.87,"latestPrice":172.55,"close":172.55,"volume":227218,"market":"US","high":174.39,"low":169.905,"preClose":174.42,"open":173.32,"turnoverRate":0.001652,"peRate":21.595745,"amplitude":0.025714,"marketValue":24999458292.55,"askSize":700,"bidSize":105,"askPrice":172.67,"bidPrice":172.34,"week52High":208.47,"week52Low":103.17,"changeRate5Day":0.052455,"changeRate20Day":-0.10656,"changeRate60Day":0.008887,"changeRateWTD":0.052455,"changeRateMTD":-0.10656,"changeRateQTD":0.018294,"changeRateYTD":0.018294,"amount":38908780.364502,"eps":7.99,"lyrEps":8.021291,"lyrPeRate":21.5115,"pbRate":2.790996,"volumeRatio":0.473,"committee":-0.971831,"roa":0.058841,"roe":0.132841,"changeRate5Min":0.000986,"earningDate":1776614400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.011591,"floatMarketCap":23730772511.600002,"shortable":3,"shares":144882401,"floatShares":137529832,"preHourTrading":{"tag":"盘前","latestPrice":166.766,"preClose":174.42,"latestTime":"09:17 EDT","volume":36,"amount":6270.68628,"timestamp":1774617464694,"change":-7.653999999999996,"changeRate":-0.043882582272675136},"postHourTrading":{"tag":"盘后","latestPrice":174.42,"preClose":174.42,"latestTime":"19:54 EDT","volume":20639,"amount":3600002.73,"timestamp":1774569240876,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":174.4199981689453,"preClose":174.4199981689453,"latestTime":"20260327 04:00 EDT","volume":0,"amount":0,"timestamp":1774598400000,"change":0,"changeRate":0},"impliedVol":0.5028,"impliedVolPercentile":0.9442},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":-0.010817,"change":-4.025,"latestPrice":368.085,"close":368.085,"volume":25551911,"market":"US","high":369.86,"low":361.37,"preClose":372.11,"open":369.69,"turnoverRate":0.009084,"peRate":340.819431,"amplitude":0.022816,"marketValue":1381213926830.64,"askSize":1,"bidSize":37,"askPrice":368.08,"bidPrice":368.06,"week52High":498.83,"week52Low":214.25,"changeRate5Day":0.00034,"changeRate20Day":-0.085526,"changeRate60Day":-0.190007,"changeRateWTD":0.00034,"changeRateMTD":-0.085526,"changeRateQTD":-0.181524,"changeRateYTD":-0.181524,"amount":9322100227.895966,"eps":1.08,"lyrEps":1.08,"lyrPeRate":340.819444,"pbRate":16.815977,"volumeRatio":1.230582,"committee":0.350877,"roa":0.020947,"roe":0.049251,"changeRate5Min":0.002274,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1035423105000,"shortable":3,"shares":3752431984,"floatShares":2813000000,"preHourTrading":{"tag":"盘前","latestPrice":369.8,"preClose":372.11,"latestTime":"09:29 EDT","volume":558669,"amount":207084268.44015,"timestamp":1774618199999,"change":-2.3100000000000023,"changeRate":-0.006207841767219376},"postHourTrading":{"tag":"盘后","latestPrice":374.25,"preClose":372.11,"latestTime":"19:59 EDT","volume":1729293,"amount":644842710.963408,"timestamp":1774569597378,"change":2.1399999999999864,"changeRate":0.0057509876111902026},"overnightTrading":{"tag":"夜盘","latestPrice":374.94000244140625,"preClose":372.1099853515625,"latestTime":"20260327 04:00 EDT","volume":281031,"amount":105378935,"timestamp":1774598401328,"change":2.83001708984375,"changeRate":0.007605324235440775},"impliedVol":0.5039,"impliedVolPercentile":0.2151},{"symbol":"ORCL","nameCN":"Oracle","changeRate":-0.010819,"change":-1.545,"latestPrice":141.265,"close":141.265,"volume":7585383,"market":"US","high":141.69,"low":138.315,"preClose":142.81,"open":140.93,"turnoverRate":0.004691,"peRate":25.348133,"amplitude":0.023633,"marketValue":405872709449.9999,"askSize":134,"bidSize":15,"askPrice":141.3,"bidPrice":141.28,"week52High":345.72,"week52Low":118.86,"changeRate5Day":-0.05622,"changeRate20Day":-0.028439,"changeRate60Day":-0.283682,"changeRateWTD":-0.05622,"changeRateMTD":-0.028439,"changeRateQTD":-0.27523,"changeRateYTD":-0.27523,"amount":1059354130.913132,"eps":5.572994,"lyrEps":4.34,"lyrPeRate":32.549539,"pbRate":12.100793,"volumeRatio":0.975957,"committee":-0.798658,"roa":0.063345,"roe":0.57572,"changeRate5Min":0.001028,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.014158,"floatMarketCap":228425504999.99997,"shortable":3,"shares":2873130000,"floatShares":1617000000,"preHourTrading":{"tag":"盘前","latestPrice":140.744,"preClose":142.81,"latestTime":"09:29 EDT","volume":147241,"amount":20751748.9893,"timestamp":1774618199105,"change":-2.0660000000000025,"changeRate":-0.01446677403543171},"postHourTrading":{"tag":"盘后","latestPrice":143.0255,"preClose":142.81,"latestTime":"19:59 EDT","volume":656113,"amount":93739257.5456,"timestamp":1774569591230,"change":0.2154999999999916,"changeRate":0.00150899796932982},"overnightTrading":{"tag":"夜盘","latestPrice":143.10000610351562,"preClose":142.80999755859375,"latestTime":"20260327 04:00 EDT","volume":66484,"amount":9530708,"timestamp":1774598401326,"change":0.290008544921875,"changeRate":0.002030729990054701},"impliedVol":0.5775,"impliedVolPercentile":0.7291},{"symbol":"F","nameCN":"Ford","changeRate":-0.011233,"change":-0.1303,"latestPrice":11.4697,"close":11.4697,"volume":8167929,"market":"US","high":11.55,"low":11.42,"preClose":11.6,"open":11.54,"turnoverRate":0.002109,"peRate":0,"amplitude":0.011207,"marketValue":45701003202.4502,"askSize":2810,"bidSize":8386,"askPrice":11.47,"bidPrice":11.46,"week52High":14.795,"week52Low":8.4406,"changeRate5Day":-0.004366,"changeRate20Day":-0.185969,"changeRate60Day":-0.133054,"changeRateWTD":-0.004366,"changeRateMTD":-0.185969,"changeRateQTD":-0.125785,"changeRateYTD":-0.125785,"amount":93596505.737506,"eps":-2.06,"lyrEps":-2.06,"lyrPeRate":0,"pbRate":1.271167,"volumeRatio":0.438872,"committee":0.498035,"roa":-0.00131,"roe":-0.201934,"changeRate5Min":0.001729,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.052312,"floatMarketCap":44416979084.7101,"shortable":3,"shares":3984498566,"floatShares":3872549333,"preHourTrading":{"tag":"盘前","latestPrice":11.54,"preClose":11.6,"latestTime":"09:29 EDT","volume":52537,"amount":606363.928735,"timestamp":1774618182466,"change":-0.0600000000000005,"changeRate":-0.005172413793103492},"postHourTrading":{"tag":"盘后","latestPrice":11.6199,"preClose":11.6,"latestTime":"19:59 EDT","volume":610964,"amount":7089201.5933,"timestamp":1774569576147,"change":0.019899999999999807,"changeRate":0.0017155172413792937},"overnightTrading":{"tag":"夜盘","latestPrice":11.640000343322754,"preClose":11.600000381469727,"latestTime":"20260327 04:00 EDT","volume":14975,"amount":174194,"timestamp":1774598401313,"change":0.039999961853027344,"changeRate":0.003448272460139292},"impliedVol":0.4349,"impliedVolPercentile":0.8287},{"symbol":"GEO","nameCN":"Geo Group Inc","changeRate":-0.011554,"change":-0.2,"latestPrice":17.11,"close":17.11,"volume":231901,"market":"US","high":17.32,"low":17.04,"preClose":17.31,"open":17.32,"turnoverRate":0.001747,"peRate":9.401099,"amplitude":0.016176,"marketValue":2270621903,"askSize":15,"bidSize":119,"askPrice":17.13,"bidPrice":17.1,"week52High":32.09,"week52Low":12.51,"changeRate5Day":0.041388,"changeRate20Day":0.137633,"changeRate60Day":0.066708,"changeRateWTD":0.041388,"changeRateMTD":0.137633,"changeRateQTD":0.061414,"changeRateYTD":0.061414,"amount":3979985.962217,"eps":1.82,"lyrEps":1.82,"lyrPeRate":9.401099,"pbRate":1.507911,"volumeRatio":0.236048,"committee":0.776119,"roa":0.049676,"roe":0.179243,"changeRate5Min":-0.000292,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2270621903,"shortable":3,"shares":132707300,"floatShares":132707300,"preHourTrading":{"tag":"盘前","latestPrice":17.01,"preClose":17.31,"latestTime":"09:17 EDT","volume":7,"amount":119.16121,"timestamp":1774617443771,"change":-0.29999999999999716,"changeRate":-0.017331022530329126},"postHourTrading":{"tag":"盘后","latestPrice":17.31,"preClose":17.31,"latestTime":"19:04 EDT","volume":42068,"amount":728203.6375,"timestamp":1774566281177,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":17.309999465942383,"preClose":17.309999465942383,"latestTime":"20260327 04:00 EDT","volume":0,"amount":0,"timestamp":1774598400000,"change":0,"changeRate":0},"impliedVol":0.6887,"impliedVolPercentile":0.8446},{"symbol":"GD","nameCN":"General Dynamics Corp","changeRate":-0.013398,"change":-4.76,"latestPrice":350.52,"close":350.52,"volume":297210,"market":"US","high":355.666,"low":347.5501,"preClose":355.28,"open":353.72,"turnoverRate":0.001181,"peRate":22.707688,"amplitude":0.022844,"marketValue":94682617329.84,"askSize":60,"bidSize":10,"askPrice":350.73,"bidPrice":350.31,"week52High":369.7,"week52Low":239.2,"changeRate5Day":0.013708,"changeRate20Day":-0.018289,"changeRate60Day":0.032551,"changeRateWTD":0.013708,"changeRateMTD":-0.018289,"changeRateQTD":0.041169,"changeRateYTD":0.041169,"amount":104299086.811523,"eps":15.436182,"lyrEps":15.45,"lyrPeRate":22.687379,"pbRate":3.695364,"volumeRatio":0.55876,"committee":-0.714286,"roa":0.059887,"roe":0.176575,"changeRate5Min":0.000828,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.0042,"divideRate":0.017129,"floatMarketCap":88241883134.87999,"shortable":3,"shares":270120442,"floatShares":251745644,"preHourTrading":{"tag":"盘前","latestPrice":352.0412,"preClose":355.28,"latestTime":"09:29 EDT","volume":172,"amount":61021.53564,"timestamp":1774618197507,"change":-3.2387999999999693,"changeRate":-0.009116190047286562},"postHourTrading":{"tag":"盘后","latestPrice":357.0413,"preClose":355.28,"latestTime":"19:57 EDT","volume":74817,"amount":26581242.9777,"timestamp":1774569444781,"change":1.7613000000000056,"changeRate":0.004957498311191189},"overnightTrading":{"tag":"夜盘","latestPrice":356.3399963378906,"preClose":355.2799987792969,"latestTime":"20260327 04:00 EDT","volume":21,"amount":7482,"timestamp":1774598401131,"change":1.05999755859375,"changeRate":0.002983555399222544},"impliedVol":0.3053,"impliedVolPercentile":0.9402},{"symbol":"TSL","nameCN":"GraniteShares 1.25x Long TSLA Daily ETF","changeRate":-0.01516,"change":-0.2209,"latestPrice":14.35,"close":14.35,"volume":408120,"market":"US","high":14.41,"low":14.05,"preClose":14.5709,"open":14.4,"turnoverRate":0.144723,"peRate":0,"amplitude":0.024707,"marketValue":40467014.35,"askSize":5900,"bidSize":9010,"askPrice":14.37,"bidPrice":14.36,"week52High":21.31,"week52Low":7.93,"changeRate5Day":-0.001392,"changeRate20Day":-0.110761,"changeRate60Day":-0.242744,"changeRateWTD":-0.001392,"changeRateMTD":-0.110761,"changeRateQTD":-0.23262,"changeRateYTD":-0.23262,"amount":5797169.811974,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.012698,"committee":0.23799,"roa":0,"roe":0,"changeRate5Min":0.003848,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":40467014.35,"shortable":3,"shares":2820001,"floatShares":2820001,"preHourTrading":{"tag":"盘前","latestPrice":14.4785,"preClose":14.5709,"latestTime":"09:28 EDT","volume":7654,"amount":110723.68248,"timestamp":1774618128154,"change":-0.0923999999999996,"changeRate":-0.006341406502000535},"postHourTrading":{"tag":"盘后","latestPrice":14.69,"preClose":14.5709,"latestTime":"19:58 EDT","volume":17964,"amount":262177.8027,"timestamp":1774569533526,"change":0.11909999999999954,"changeRate":0.008173825913292902},"overnightTrading":{"tag":"夜盘","latestPrice":14.699999809265137,"preClose":14.570899963378906,"latestTime":"20260327 04:00 EDT","volume":18844,"amount":276439,"timestamp":1774598401238,"change":0.12909984588623047,"changeRate":0.008860114763720674},"impliedVol":0.3303,"impliedVolPercentile":0.004}]}}}