US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

1,755.70

-19.4938-1.10%

Number of Gainers:227

Number of Losers:791

Number of Flat:15

PE:- -

High:1,775.27

Open:1,775.27

Low:1,754.09

Close:1,775.17

Volume:4.11B

Turnover:489.35B

Market Cap:82.21T

Float Cap:76.86T

Loading ...

Constituent

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

Vanguard Short-Term Corporate Bond ETF US VCSH	79.005	-0.28%	-0.2250	3.43M	270.79M	40.27B
Philip Morris US PM	162.9	-0.29%	-0.4700	2.39M	389.66M	253.58B
iShares S&P 500 Value ETF US IVE	209.1111	-0.29%	-0.6089	800.78K	167.49M	46.17B
Vanguard High Dividend Yield ETF US VYM	146.22	-0.29%	-0.4283	1.47M	214.52M	71.28B
Vanguard Health Care ETF US VHT	271.105	-0.29%	-0.7950	120.59K	32.69M	16.14B
Immunovant, Inc. US IMVT	23.58	-0.30%	-0.0700	372.04K	8.80M	4.80B
Pacer US Cash Cows 100 ETF US COWZ	61.975	-0.30%	-0.1850	1.03M	63.56M	18.08B
SPDR Portfolio S&P 500 Value ETF US SPYV	56.22	-0.30%	-0.1700	4.92M	276.56M	31.49B
PayPal US PYPL	44.055	-0.31%	-0.1350	9.28M	409.25M	40.53B
Veralto Corporation US VLTO	89.385	-0.31%	-0.2750	709.46K	63.32M	22.19B
Warner Bros. Discovery US WBD	27.545	-0.31%	-0.0850	18.59M	511.61M	68.27B
iShares MSCI USA Min Vol Factor ETF US USMV	92.99	-0.31%	-0.2900	2.05M	190.50M	22.55B
Vanguard Consumer Staples ETF US VDC	222.98	-0.31%	-0.7000	79.52K	17.72M	7.84B
Keurig Dr Pepper Inc US KDP	27.065	-0.31%	-0.0850	6.86M	186.05M	36.77B
AppLovin Corporation US APP	438.54	-0.31%	-1.3800	2.09M	906.57M	148.21B
Marathon Petroleum US MPC	235.0401	-0.31%	-0.7399	1.32M	311.61M	69.34B
Ares Capital US ARCC	18.13	-0.33%	-0.0600	3.71M	67.19M	12.98B
Molson Coors US TAP	42.1401	-0.33%	-0.1399	1.62M	68.08M	7.92B
Fastenal US FAST	44.34	-0.34%	-0.1500	3.42M	151.90M	50.90B
Western Alliance US WAL	67.12	-0.34%	-0.2300	748.56K	50.29M	7.35B

1 ...15 16 17 18 19 ...52

{"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/BK4585?page=17"},"companyName":"Tiger Brokers"},"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 & Stock Investment","latestPrice":1755.6714,"timestamp":1774027811985,"preClose":1775.1652,"halted":0,"volume":4111029779,"delay":0,"changeRate":-0.010981,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-19.493774,"latestTime":"03-20 13:30:12 EDT","open":1775.2747,"high":1775.2747,"low":1754.089,"amount":489352966828.4155,"amplitude":0.011934,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1774036800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.840846,"peRate":26.893748,"turnoverRate":0.007076,"increases":225,"decrements":791,"flats":7,"marketCap":82207982074270.5,"floatMarketCap":76855442217054.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1775.2747,"amplitude":0.011934,"preClose":1775.1652,"low":1754.089,"pbRate":"4.840846","latestPrice":1755.7,"volume":4111363278,"delay":0,"open":1775.2747,"prevYearClose":1827.5802,"prevWeekClose":1780.9408,"prevMonthClose":1854.44,"prevQuarterClose":1827.5802,"fiveDayClose":1780.9408,"twentyDayClose":1860.7722,"sixtyDayClose":1833.3569,"secType":"PLATE","market":"US","turnoverRate":0.007077,"peRate":26.893748,"marketCap":82205099607454.5,"floatMarketCap":76852822492318.5,"timestamp":1774027815057,"nameCN":"ETF & Stock Investment"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":227,"down":791,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:16,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"VCSH","nameCN":"Vanguard Short-Term Corporate Bond ETF","changeRate":-0.00284,"change":-0.225,"latestPrice":79.005,"close":79.005,"volume":3428880,"market":"US","high":79.08,"low":78.9,"preClose":79.23,"open":79.07,"turnoverRate":0.006727,"peRate":0,"amplitude":0.002272,"marketValue":40270600672.89,"askSize":2308,"bidSize":62388,"askPrice":79.01,"bidPrice":79,"week52High":80.26,"week52Low":77.58366,"changeRate5Day":-0.000948,"changeRate20Day":-0.013547,"changeRate60Day":-0.007101,"changeRateWTD":-0.000948,"changeRateMTD":-0.0149,"changeRateQTD":-0.009093,"changeRateYTD":-0.009093,"amount":270787944.684448,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.742768,"committee":0.928651,"roa":0,"roe":0,"changeRate5Min":0.000035,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.494,"divideRate":0.044225,"floatMarketCap":40270600672.89,"shortable":3,"shares":509722178,"floatShares":509722178,"preHourTrading":{"tag":"盘前","latestPrice":79.19,"preClose":79.23,"latestTime":"09:25 EDT","volume":152,"amount":12044.310368,"timestamp":1774013101096,"change":-0.04000000000000625,"changeRate":-0.000504859270478433},"postHourTrading":{"tag":"盘后","latestPrice":79.23,"preClose":79.23,"latestTime":"19:15 EDT","volume":202309,"amount":16028940.66,"timestamp":1773962111573,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":79.2699966430664,"preClose":79.2300033569336,"latestTime":"20260320 04:00 EDT","volume":2,"amount":159,"timestamp":1773993600209,"change":0.0399932861328125,"changeRate":0.0005047745101390633},"impliedVol":0.0431,"impliedVolPercentile":0.8048},{"symbol":"PM","nameCN":"Philip Morris","changeRate":-0.002877,"change":-0.47,"latestPrice":162.9,"close":162.9,"volume":2391088,"market":"US","high":164.63,"low":161.83,"preClose":163.37,"open":163.36,"turnoverRate":0.00154,"peRate":22.438016,"amplitude":0.017139,"marketValue":253576452212.1,"askSize":95,"bidSize":8,"askPrice":163,"bidPrice":162.91,"week52High":191.3,"week52Low":142.11,"changeRate5Day":-0.067331,"changeRate20Day":-0.111778,"changeRate60Day":0.020038,"changeRateWTD":-0.067331,"changeRateMTD":-0.128084,"changeRateQTD":0.015586,"changeRateYTD":0.015586,"amount":389661567.512451,"eps":7.26,"lyrEps":7.26,"lyrPeRate":22.438017,"pbRate":-25.372869,"volumeRatio":0.851419,"committee":-0.84466,"roa":0.159637,"roe":-0.978157,"changeRate5Min":0.00043,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.6398,"divideRate":0.034621,"floatMarketCap":252900503712,"shortable":3,"shares":1556638749,"floatShares":1552489280,"preHourTrading":{"tag":"盘前","latestPrice":162.79,"preClose":163.37,"latestTime":"09:28 EDT","volume":768,"amount":125607.65952,"timestamp":1774013280091,"change":-0.5800000000000125,"changeRate":-0.0035502234192324937},"postHourTrading":{"tag":"盘后","latestPrice":163.38,"preClose":163.37,"latestTime":"19:59 EDT","volume":241070,"amount":39383715.0865,"timestamp":1773964795470,"change":0.009999999999990905,"changeRate":0.0000612107486073998},"overnightTrading":{"tag":"夜盘","latestPrice":163.39999389648438,"preClose":163.3699951171875,"latestTime":"20260320 04:00 EDT","volume":265,"amount":43329,"timestamp":1773993601505,"change":0.029998779296875,"changeRate":0.00018362477929534412},"impliedVol":0.333,"impliedVolPercentile":0.8207},{"symbol":"IVE","nameCN":"iShares S&P 500 Value ETF","changeRate":-0.002903,"change":-0.6089,"latestPrice":209.1111,"close":209.1111,"volume":800775,"market":"US","high":209.94,"low":208.56,"preClose":209.72,"open":209.61,"turnoverRate":0.003627,"peRate":4.688614,"amplitude":0.00658,"marketValue":46171730880,"askSize":100,"bidSize":240,"askPrice":209.13,"bidPrice":209.11,"week52High":223.055,"week52Low":165.4463,"changeRate5Day":-0.012276,"changeRate20Day":-0.054609,"changeRate60Day":-0.019041,"changeRateWTD":-0.012276,"changeRateMTD":-0.05844,"changeRateQTD":-0.013952,"changeRateYTD":-0.013952,"amount":167487450.440598,"eps":44.599773,"lyrEps":34.927484,"lyrPeRate":5.987007,"pbRate":1.106548,"volumeRatio":1.163989,"committee":0.243243,"roa":0.011144,"roe":0.068844,"changeRate5Min":-0.000234,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.480327,"divideRate":0.016643,"floatMarketCap":46171730880,"shortable":3,"shares":220800000,"floatShares":220800000,"preHourTrading":{"tag":"盘前","latestPrice":209.06,"preClose":209.72,"latestTime":"08:39 EDT","volume":47,"amount":9854.20001,"timestamp":1774010373907,"change":-0.6599999999999966,"changeRate":-0.003147053213808872},"postHourTrading":{"tag":"盘后","latestPrice":209.72,"preClose":209.72,"latestTime":"19:53 EDT","volume":43,"amount":9166.8876,"timestamp":1773964381525,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":209.72000122070312,"preClose":209.72000122070312,"latestTime":"20260320 04:00 EDT","volume":0,"amount":0,"timestamp":1773993600000,"change":0,"changeRate":0},"impliedVol":0.2141,"impliedVolPercentile":0.9442},{"symbol":"VYM","nameCN":"Vanguard High Dividend Yield ETF","changeRate":-0.002921,"change":-0.4283,"latestPrice":146.22,"close":146.22,"volume":1466175,"market":"US","high":147.11,"low":145.81,"preClose":146.6483,"open":146.5827,"turnoverRate":0.003008,"peRate":0,"amplitude":0.008865,"marketValue":71280206283.06,"askSize":605,"bidSize":520,"askPrice":146.24,"bidPrice":146.22,"week52High":157.29,"week52Low":112.0542,"changeRate5Day":-0.014889,"changeRate20Day":-0.060041,"changeRate60Day":0.013657,"changeRateWTD":-0.014889,"changeRateMTD":-0.056949,"changeRateQTD":0.018813,"changeRateYTD":0.018813,"amount":214521206.243134,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.233164,"committee":0.134454,"roa":0,"roe":0,"changeRate5Min":-0.000205,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.496,"divideRate":0.023909,"floatMarketCap":71280206283.06,"shortable":3,"shares":487486023,"floatShares":487486023,"preHourTrading":{"tag":"盘前","latestPrice":146.75,"preClose":146.6483,"latestTime":"09:29 EDT","volume":661,"amount":97175.24928,"timestamp":1774013346350,"change":0.1016999999999939,"changeRate":0.0006934959355137011},"postHourTrading":{"tag":"盘后","latestPrice":148.2,"preClose":147.51,"latestTime":"19:59 EDT","volume":2256,"amount":333935.754,"timestamp":1773964785708,"change":0.6899999999999977,"changeRate":0.004677648972950971},"overnightTrading":{"tag":"夜盘","latestPrice":146.32000732421875,"preClose":147.50999450683594,"latestTime":"20260320 04:00 EDT","volume":432,"amount":63519,"timestamp":1773993601560,"change":-1.1899871826171875,"changeRate":-0.008067163086783525},"impliedVol":0.1791,"impliedVolPercentile":0.8924},{"symbol":"VHT","nameCN":"Vanguard Health Care ETF","changeRate":-0.002924,"change":-0.795,"latestPrice":271.105,"close":271.105,"volume":120590,"market":"US","high":272.25,"low":270,"preClose":271.9,"open":271.5,"turnoverRate":0.002025,"peRate":29.43219,"amplitude":0.008275,"marketValue":16143914798.745,"askSize":100,"bidSize":300,"askPrice":271.13,"bidPrice":271.03,"week52High":298.6068,"week52Low":234.11,"changeRate5Day":-0.020114,"changeRate20Day":-0.064833,"changeRate60Day":-0.064478,"changeRateWTD":-0.020114,"changeRateMTD":-0.082586,"changeRateQTD":-0.058173,"changeRateYTD":-0.058173,"amount":32690242.162781,"eps":9.211173,"lyrEps":41.508655,"lyrPeRate":6.531288,"pbRate":0.81547,"volumeRatio":0.965523,"committee":0,"roa":0.008916,"roe":0.037537,"changeRate5Min":0.000018,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.6495,"divideRate":0.01715,"floatMarketCap":16143914798.745,"shortable":3,"shares":59548569,"floatShares":59548569,"preHourTrading":{"tag":"盘前","latestPrice":271.3077,"preClose":271.9,"latestTime":"09:05 EDT","volume":140,"amount":38049.872,"timestamp":1774011923528,"change":-0.5922999999999661,"changeRate":-0.002178374402353682},"postHourTrading":{"tag":"盘后","latestPrice":272,"preClose":271.9,"latestTime":"19:10 EDT","volume":157,"amount":43314.8537,"timestamp":1773961832582,"change":0.10000000000002274,"changeRate":0.00036778227289453014},"overnightTrading":{"tag":"夜盘","latestPrice":271.8999938964844,"preClose":271.8999938964844,"latestTime":"20260320 04:00 EDT","volume":0,"amount":0,"timestamp":1773993600000,"change":0,"changeRate":0},"impliedVol":0.1933,"impliedVolPercentile":0.9243},{"symbol":"IMVT","nameCN":"Immunovant, Inc.","changeRate":-0.00296,"change":-0.07,"latestPrice":23.58,"close":23.58,"volume":372040,"market":"US","high":24.04,"low":23.455,"preClose":23.65,"open":23.57,"turnoverRate":0.004179,"peRate":0,"amplitude":0.024736,"marketValue":4799288804.4,"askSize":16,"bidSize":6,"askPrice":23.6,"bidPrice":23.56,"week52High":29.25,"week52Low":12.72,"changeRate5Day":-0.034002,"changeRate20Day":-0.113534,"changeRate60Day":-0.143791,"changeRateWTD":-0.034002,"changeRateMTD":-0.149657,"changeRateQTD":-0.072384,"changeRateYTD":-0.072384,"amount":8799601.64772,"eps":-2.679914,"lyrEps":-2.730291,"lyrPeRate":0,"pbRate":4.866767,"volumeRatio":0.49469,"committee":-0.454545,"roa":-0.413328,"roe":-0.69348,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2099032650,"shortable":3,"shares":203532180,"floatShares":89017500,"preHourTrading":{"tag":"盘前","latestPrice":23.54,"preClose":23.65,"latestTime":"09:29 EDT","volume":4101,"amount":96800.303373,"timestamp":1774013399999,"change":-0.10999999999999943,"changeRate":-0.004651162790697651},"postHourTrading":{"tag":"盘后","latestPrice":23.5,"preClose":23.65,"latestTime":"18:45 EDT","volume":23398,"amount":553348.1925,"timestamp":1773960351789,"change":-0.14999999999999858,"changeRate":-0.006342494714587678},"overnightTrading":{"tag":"夜盘","latestPrice":23.469999313354492,"preClose":23.649999618530273,"latestTime":"20260320 04:00 EDT","volume":66,"amount":1552,"timestamp":1773993600009,"change":-0.18000030517578125,"changeRate":-0.007611006684107817},"impliedVol":0.7729,"impliedVolPercentile":0.9761},{"symbol":"COWZ","nameCN":"Pacer US Cash Cows 100 ETF","changeRate":-0.002976,"change":-0.185,"latestPrice":61.975,"close":61.975,"volume":1025199,"market":"US","high":62.235,"low":61.725,"preClose":62.16,"open":62.16,"turnoverRate":0.003513,"peRate":0,"amplitude":0.008205,"marketValue":18084305000,"askSize":211,"bidSize":681,"askPrice":61.97,"bidPrice":61.96,"week52High":64.975,"week52Low":46.64,"changeRate5Day":-0.004258,"changeRate20Day":-0.035709,"changeRate60Day":0.011837,"changeRateWTD":-0.004258,"changeRateMTD":-0.045658,"changeRateQTD":0.029998,"changeRateYTD":0.029998,"amount":63557046.655369,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.297905,"committee":-0.369955,"roa":0,"roe":0,"changeRate5Min":-0.000161,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2929,"divideRate":0.020862,"floatMarketCap":18084305000,"shortable":3,"shares":291800000,"floatShares":291800000,"preHourTrading":{"tag":"盘前","latestPrice":61.995,"preClose":62.16,"latestTime":"08:05 EDT","volume":157,"amount":9759.90657,"timestamp":1774008315327,"change":-0.16499999999999915,"changeRate":-0.002654440154440141},"postHourTrading":{"tag":"盘后","latestPrice":62.16,"preClose":62.16,"latestTime":"18:45 EDT","volume":104,"amount":6473.6706,"timestamp":1773960353576,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":62.0099983215332,"preClose":62.15999984741211,"latestTime":"20260320 04:00 EDT","volume":4,"amount":249,"timestamp":1773993601566,"change":-0.15000152587890625,"changeRate":-0.0024131519666525745},"impliedVol":0.0691,"impliedVolPercentile":0.2191},{"symbol":"SPYV","nameCN":"SPDR Portfolio S&P 500 Value ETF","changeRate":-0.003015,"change":-0.17,"latestPrice":56.22,"close":56.22,"volume":4918635,"market":"US","high":56.46,"low":56.08,"preClose":56.39,"open":56.34,"turnoverRate":0.008782,"peRate":9.154369,"amplitude":0.006739,"marketValue":31488983014.08,"askSize":11440,"bidSize":9969,"askPrice":56.23,"bidPrice":56.22,"week52High":59.75,"week52Low":44.39,"changeRate5Day":-0.00864,"changeRate20Day":-0.051299,"changeRate60Day":-0.015239,"changeRateWTD":-0.00864,"changeRateMTD":-0.055126,"changeRateQTD":-0.010385,"changeRateYTD":-0.010385,"amount":276560808.997021,"eps":6.14133,"lyrEps":6.300751,"lyrPeRate":8.922746,"pbRate":1.184729,"volumeRatio":1.379105,"committee":-0.081697,"roa":0.013173,"roe":0.093066,"changeRate5Min":0.000089,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0037,"divideRate":0.017853,"floatMarketCap":31488983014.079998,"shortable":3,"shares":560102864,"floatShares":560102864,"preHourTrading":{"tag":"盘前","latestPrice":56.09,"preClose":56.39,"latestTime":"09:20 EDT","volume":502,"amount":28309.493828,"timestamp":1774012849261,"change":-0.29999999999999716,"changeRate":-0.005320092214931675},"postHourTrading":{"tag":"盘后","latestPrice":56.39,"preClose":56.39,"latestTime":"19:51 EDT","volume":6466,"amount":364630.13,"timestamp":1773964263613,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":56.79999923706055,"preClose":56.38999938964844,"latestTime":"20260320 04:00 EDT","volume":19,"amount":1079,"timestamp":1773993601203,"change":0.4099998474121094,"changeRate":0.0072707900664984474},"impliedVol":0.1762,"impliedVolPercentile":0.8725},{"symbol":"PYPL","nameCN":"PayPal","changeRate":-0.003055,"change":-0.135,"latestPrice":44.055,"close":44.055,"volume":9281546,"market":"US","high":44.55,"low":43.835,"preClose":44.19,"open":44.28,"turnoverRate":0.0101,"peRate":8.143253,"amplitude":0.01618,"marketValue":40530600000,"askSize":849,"bidSize":241,"askPrice":44.06,"bidPrice":44.05,"week52High":79.5,"week52Low":38.46,"changeRate5Day":-0.01882,"changeRate20Day":0.057743,"changeRate60Day":-0.264033,"changeRateWTD":-0.01882,"changeRateMTD":-0.046635,"changeRateQTD":-0.245375,"changeRateYTD":-0.245375,"amount":409248927.896294,"eps":5.41,"lyrEps":5.41,"lyrPeRate":8.143253,"pbRate":2.000918,"volumeRatio":0.810576,"committee":-0.557798,"roa":0.048797,"roe":0.25732,"changeRate5Min":0.001933,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.28,"divideRate":0.006356,"floatMarketCap":40486545000,"shortable":3,"shares":920000000,"floatShares":919000000,"preHourTrading":{"tag":"盘前","latestPrice":44.2,"preClose":44.19,"latestTime":"09:29 EDT","volume":457782,"amount":20227506.927108,"timestamp":1774013399955,"change":0.010000000000005116,"changeRate":0.00022629554197793882},"postHourTrading":{"tag":"盘后","latestPrice":44.211,"preClose":44.19,"latestTime":"19:59 EDT","volume":369935,"amount":16348804.5566,"timestamp":1773964789268,"change":0.021000000000000796,"changeRate":0.0004752206381534464},"overnightTrading":{"tag":"夜盘","latestPrice":44.16999816894531,"preClose":44.189998626708984,"latestTime":"20260320 04:00 EDT","volume":5406,"amount":239069,"timestamp":1773993601638,"change":-0.020000457763671875,"changeRate":-0.0004526014570089475},"impliedVol":0.4532,"impliedVolPercentile":0.6813},{"symbol":"VLTO","nameCN":"Veralto Corporation","changeRate":-0.003067,"change":-0.275,"latestPrice":89.385,"close":89.385,"volume":709464,"market":"US","high":89.625,"low":88.97,"preClose":89.66,"open":89.54,"turnoverRate":0.002982,"peRate":23.772606,"amplitude":0.007305,"marketValue":22194058182.825,"askSize":238,"bidSize":421,"askPrice":89.43,"bidPrice":89.34,"week52High":110.11,"week52Low":83.865,"changeRate5Day":-0.009035,"changeRate20Day":-0.039697,"changeRate60Day":-0.123762,"changeRateWTD":-0.009035,"changeRateMTD":-0.082572,"changeRateQTD":-0.104179,"changeRateYTD":-0.104179,"amount":63318184.310852,"eps":3.76,"lyrEps":3.76,"lyrPeRate":23.772606,"pbRate":7.147845,"volumeRatio":0.868344,"committee":0.277693,"roa":0.113394,"roe":0.364977,"changeRate5Min":0.001064,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.46,"divideRate":0.005146,"floatMarketCap":21266915756.34,"shortable":3,"shares":248297345,"floatShares":237924884,"preHourTrading":{"tag":"盘前","latestPrice":90.29,"preClose":89.66,"latestTime":"09:23 EDT","volume":2809,"amount":252066.03635,"timestamp":1774013020362,"change":0.6300000000000097,"changeRate":0.007026544724514942},"postHourTrading":{"tag":"盘后","latestPrice":89.66,"preClose":89.66,"latestTime":"17:51 EDT","volume":82390,"amount":7387087.4,"timestamp":1773957077040,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":89.66000366210938,"preClose":89.66000366210938,"latestTime":"20260320 04:00 EDT","volume":0,"amount":0,"timestamp":1773993600000,"change":0,"changeRate":0},"impliedVol":0.2441,"impliedVolPercentile":0.5857},{"symbol":"WBD","nameCN":"Warner Bros. Discovery","changeRate":-0.003076,"change":-0.085,"latestPrice":27.545,"close":27.545,"volume":18586719,"market":"US","high":27.6758,"low":27.3301,"preClose":27.63,"open":27.6,"turnoverRate":0.007947,"peRate":94.982761,"amplitude":0.012512,"marketValue":68267494863.365,"askSize":961,"bidSize":750,"askPrice":27.55,"bidPrice":27.54,"week52High":30,"week52Low":7.52,"changeRate5Day":0.014923,"changeRate20Day":-0.041913,"changeRate60Day":-0.041913,"changeRateWTD":0.014923,"changeRateMTD":-0.022187,"changeRateQTD":-0.04424,"changeRateYTD":-0.04424,"amount":511606062.787754,"eps":0.29,"lyrEps":0.29,"lyrPeRate":94.982759,"pbRate":1.900596,"volumeRatio":1.047088,"committee":-0.12332,"roa":0.010249,"roe":0.020775,"changeRate5Min":-0.000363,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":64425094703.9,"shortable":3,"shares":2478398797,"floatShares":2338903420,"preHourTrading":{"tag":"盘前","latestPrice":27.58,"preClose":27.63,"latestTime":"09:29 EDT","volume":29658,"amount":815505.72942,"timestamp":1774013399999,"change":-0.05000000000000071,"changeRate":-0.0018096272167933663},"postHourTrading":{"tag":"盘后","latestPrice":27.46,"preClose":27.63,"latestTime":"19:48 EDT","volume":1961761,"amount":54201439.8584,"timestamp":1773964108593,"change":-0.16999999999999815,"changeRate":-0.006152732537097291},"overnightTrading":{"tag":"夜盘","latestPrice":27.59000015258789,"preClose":27.6299991607666,"latestTime":"20260320 04:00 EDT","volume":51,"amount":1406,"timestamp":1773993601548,"change":-0.03999900817871094,"changeRate":-0.001447665920870088},"impliedVol":0.1768,"impliedVolPercentile":0.0478},{"symbol":"USMV","nameCN":"iShares MSCI USA Min Vol Factor ETF","changeRate":-0.003109,"change":-0.29,"latestPrice":92.99,"close":92.99,"volume":2049468,"market":"US","high":93.32,"low":92.6912,"preClose":93.28,"open":93.23,"turnoverRate":0.008451,"peRate":0,"amplitude":0.006741,"marketValue":22550075000,"askSize":1390,"bidSize":1299,"askPrice":92.99,"bidPrice":92.98,"week52High":98.07,"week52Low":83.99,"changeRate5Day":-0.021879,"changeRate20Day":-0.033267,"changeRate60Day":-0.018368,"changeRateWTD":-0.021879,"changeRateMTD":-0.049279,"changeRateQTD":-0.012426,"changeRateYTD":-0.012426,"amount":190502969.748505,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.233977,"committee":-0.241626,"roa":0,"roe":0,"changeRate5Min":0.000323,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4738,"divideRate":0.015849,"floatMarketCap":22550075000,"shortable":3,"shares":242500000,"floatShares":242500000,"preHourTrading":{"tag":"盘前","latestPrice":93.45,"preClose":93.28,"latestTime":"08:27 EDT","volume":1398,"amount":130162.49556,"timestamp":1774009664124,"change":0.1700000000000017,"changeRate":0.0018224699828473597},"postHourTrading":{"tag":"盘后","latestPrice":93.28,"preClose":93.28,"latestTime":"19:39 EDT","volume":4183,"amount":390192.1812,"timestamp":1773963551198,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":93.27999877929688,"preClose":93.27999877929688,"latestTime":"20260320 04:00 EDT","volume":3,"amount":280,"timestamp":1773993600427,"change":0,"changeRate":0},"impliedVol":0.1607,"impliedVolPercentile":0.9124},{"symbol":"VDC","nameCN":"Vanguard Consumer Staples ETF","changeRate":-0.003129,"change":-0.7,"latestPrice":222.98,"close":222.98,"volume":79521,"market":"US","high":224.405,"low":222.045,"preClose":223.68,"open":224.395,"turnoverRate":0.002263,"peRate":15.220478,"amplitude":0.010551,"marketValue":7835001224.28,"askSize":300,"bidSize":90,"askPrice":223.03,"bidPrice":222.92,"week52High":244.33,"week52Low":202.955,"changeRate5Day":-0.036304,"changeRate20Day":-0.063896,"changeRate60Day":0.051247,"changeRateWTD":-0.036304,"changeRateMTD":-0.086859,"changeRateQTD":0.055577,"changeRateYTD":0.055577,"amount":17722543.959961,"eps":14.65,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.900635,"committee":-0.538462,"roa":0,"roe":0,"changeRate5Min":0.000718,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.7644,"divideRate":0.021367,"floatMarketCap":7835001224.28,"shortable":3,"shares":35137686,"floatShares":35137686,"preHourTrading":{"tag":"盘前","latestPrice":223.3041,"preClose":223.68,"latestTime":"09:20 EDT","volume":509,"amount":113851.30796,"timestamp":1774012809543,"change":-0.37590000000000146,"changeRate":-0.001680525751072968},"postHourTrading":{"tag":"盘后","latestPrice":223.65,"preClose":223.68,"latestTime":"19:58 EDT","volume":219,"amount":49127.8834,"timestamp":1773964696188,"change":-0.030000000000001137,"changeRate":-0.0001341201716738248},"overnightTrading":{"tag":"夜盘","latestPrice":223.3699951171875,"preClose":223.67999267578125,"latestTime":"20260320 04:00 EDT","volume":3,"amount":671,"timestamp":1773993601555,"change":-0.30999755859375,"changeRate":-0.0013858975712820413},"impliedVol":0.1613,"impliedVolPercentile":0.9084},{"symbol":"KDP","nameCN":"Keurig Dr Pepper Inc","changeRate":-0.003131,"change":-0.085,"latestPrice":27.065,"close":27.065,"volume":6855872,"market":"US","high":27.28,"low":26.91,"preClose":27.15,"open":27.18,"turnoverRate":0.005666,"peRate":17.689543,"amplitude":0.013628,"marketValue":36770052278.125,"askSize":1100,"bidSize":636,"askPrice":27.07,"bidPrice":27.06,"week52High":36.12,"week52Low":25.03,"changeRate5Day":-0.012587,"changeRate20Day":-0.083785,"changeRate60Day":-0.041608,"changeRateWTD":-0.012587,"changeRateMTD":-0.106176,"changeRateQTD":-0.033738,"changeRateYTD":-0.033738,"amount":186047936.343018,"eps":1.53,"lyrEps":1.53,"lyrPeRate":17.689542,"pbRate":1.441059,"volumeRatio":1.138285,"committee":-0.267281,"roa":0.042612,"roe":0.083562,"changeRate5Min":0.00037,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.033992,"floatMarketCap":32750195059.655003,"shortable":3,"shares":1358583125,"floatShares":1210057087,"preHourTrading":{"tag":"盘前","latestPrice":27.22,"preClose":27.15,"latestTime":"09:29 EDT","volume":22410,"amount":609489.7002,"timestamp":1774013395085,"change":0.07000000000000028,"changeRate":0.0025782688766114287},"postHourTrading":{"tag":"盘后","latestPrice":27.2,"preClose":27.15,"latestTime":"19:43 EDT","volume":389082,"amount":10564839.1737,"timestamp":1773963815210,"change":0.05000000000000071,"changeRate":0.0018416206261510392},"overnightTrading":{"tag":"夜盘","latestPrice":27.18000030517578,"preClose":27.149999618530273,"latestTime":"20260320 04:00 EDT","volume":27,"amount":741,"timestamp":1773993601525,"change":0.030000686645507812,"changeRate":0.0011049976820269236},"impliedVol":0.3129,"impliedVolPercentile":0.8327},{"symbol":"APP","nameCN":"AppLovin Corporation","changeRate":-0.003137,"change":-1.38,"latestPrice":438.54,"close":438.54,"volume":2087913,"market":"US","high":442.7159,"low":422.01,"preClose":439.92,"open":432.495,"turnoverRate":0.009001,"peRate":44.982144,"amplitude":0.047067,"marketValue":148206785700,"askSize":24,"bidSize":120,"askPrice":439.13,"bidPrice":437.93,"week52High":745.61,"week52Low":200.5,"changeRate5Day":-0.043888,"changeRate20Day":0.047435,"changeRate60Day":-0.402208,"changeRateWTD":-0.043888,"changeRateMTD":0.008671,"changeRateQTD":-0.349173,"changeRateYTD":-0.349173,"amount":906567899.568237,"eps":9.749202,"lyrEps":9.749202,"lyrPeRate":44.982143,"pbRate":69.428397,"volumeRatio":0.828293,"committee":0.666667,"roa":0.395303,"roe":2.12945,"changeRate5Min":0.001702,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":101730451570.32,"shortable":3,"shares":337955000,"floatShares":231975308,"preHourTrading":{"tag":"盘前","latestPrice":432.49,"preClose":439.92,"latestTime":"09:29 EDT","volume":37909,"amount":16443769.11277,"timestamp":1774013399999,"change":-7.430000000000007,"changeRate":-0.016889434442625948},"postHourTrading":{"tag":"盘后","latestPrice":439.5,"preClose":439.92,"latestTime":"19:59 EDT","volume":73709,"amount":32428614.365,"timestamp":1773964774478,"change":-0.4200000000000159,"changeRate":-0.0009547190398254589},"overnightTrading":{"tag":"夜盘","latestPrice":440.4800109863281,"preClose":439.9200134277344,"latestTime":"20260320 04:00 EDT","volume":3968,"amount":1745453,"timestamp":1773993601632,"change":0.55999755859375,"changeRate":0.0012729531312531221},"impliedVol":0.7327,"impliedVolPercentile":0.4183},{"symbol":"MPC","nameCN":"Marathon Petroleum","changeRate":-0.003138,"change":-0.7399,"latestPrice":235.0401,"close":235.0401,"volume":1323759,"market":"US","high":238.13,"low":233.07,"preClose":235.78,"open":238.13,"turnoverRate":0.004487,"peRate":17.77913,"amplitude":0.021461,"marketValue":69336829500,"askSize":274,"bidSize":29,"askPrice":235.18,"bidPrice":234.97,"week52High":242.98,"week52Low":115.1,"changeRate5Day":0.039173,"changeRate20Day":0.194552,"changeRate60Day":0.426474,"changeRateWTD":0.039173,"changeRateMTD":0.185814,"changeRateQTD":0.445244,"changeRateYTD":0.445244,"amount":311605487.900253,"eps":13.22,"lyrEps":13.22,"lyrPeRate":17.77913,"pbRate":4.004668,"volumeRatio":0.734303,"committee":-0.808581,"roa":0.047754,"roe":0.241932,"changeRate5Min":-0.00129,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.82,"divideRate":0.016253,"floatMarketCap":69336829500,"shortable":3,"shares":295000000,"floatShares":295000000,"preHourTrading":{"tag":"盘前","latestPrice":236.62,"preClose":235.78,"latestTime":"09:29 EDT","volume":1945,"amount":460440.10285,"timestamp":1774013382248,"change":0.8400000000000034,"changeRate":0.0035626431419119664},"postHourTrading":{"tag":"盘后","latestPrice":235.7801,"preClose":235.78,"latestTime":"19:53 EDT","volume":293551,"amount":69273101.166,"timestamp":1773964394640,"change":0.00010000000000331966,"changeRate":4.241241835750261e-7},"overnightTrading":{"tag":"夜盘","latestPrice":235.97999572753906,"preClose":235.77999877929688,"latestTime":"20260320 04:00 EDT","volume":12,"amount":2826,"timestamp":1773993601373,"change":0.1999969482421875,"changeRate":0.0008482354282705536},"impliedVol":0.4266,"impliedVolPercentile":0.8924},{"symbol":"ARCC","nameCN":"Ares Capital","changeRate":-0.003299,"change":-0.06,"latestPrice":18.13,"close":18.13,"volume":3710876,"market":"US","high":18.3,"low":18.015,"preClose":18.19,"open":18.2,"turnoverRate":0.005449,"peRate":9.747312,"amplitude":0.015668,"marketValue":12981080000,"askSize":504,"bidSize":1595,"askPrice":18.13,"bidPrice":18.12,"week52High":23.415,"week52Low":17.59,"changeRate5Day":0.015118,"changeRate20Day":-0.053264,"changeRate60Day":-0.089402,"changeRateWTD":0.015118,"changeRateMTD":-0.026316,"changeRateQTD":-0.103806,"changeRateYTD":-0.103806,"amount":67185542.762047,"eps":1.86,"lyrEps":1.858369,"lyrPeRate":9.755867,"pbRate":0.906627,"volumeRatio":0.835808,"committee":0.519771,"roa":0.047298,"roe":0.093882,"changeRate5Min":-0.001377,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.9209,"divideRate":0.105951,"floatMarketCap":12346530000,"shortable":3,"shares":716000000,"floatShares":681000000,"preHourTrading":{"tag":"盘前","latestPrice":18.2,"preClose":18.19,"latestTime":"09:28 EDT","volume":4817,"amount":87510.520889,"timestamp":1774013333890,"change":0.00999999999999801,"changeRate":0.0005497526113247944},"postHourTrading":{"tag":"盘后","latestPrice":18.22,"preClose":18.19,"latestTime":"19:56 EDT","volume":78378,"amount":1426376.3311,"timestamp":1773964612049,"change":0.029999999999997584,"changeRate":0.0016492578339745785},"overnightTrading":{"tag":"夜盘","latestPrice":18.149999618530273,"preClose":18.190000534057617,"latestTime":"20260320 04:00 EDT","volume":277,"amount":5042,"timestamp":1773993601615,"change":-0.04000091552734375,"changeRate":-0.002199060712090084},"impliedVol":0.3413,"impliedVolPercentile":0.8924},{"symbol":"TAP","nameCN":"Molson Coors","changeRate":-0.003309,"change":-0.1399,"latestPrice":42.1401,"close":42.1401,"volume":1623385,"market":"US","high":42.455,"low":41.425,"preClose":42.28,"open":42.16,"turnoverRate":0.00914,"peRate":0,"amplitude":0.024361,"marketValue":7919329996.86,"askSize":4,"bidSize":155,"askPrice":42.18,"bidPrice":42.14,"week52High":63.5,"week52Low":41.425,"changeRate5Day":-0.033706,"changeRate20Day":-0.154832,"changeRate60Day":-0.094735,"changeRateWTD":-0.033706,"changeRateMTD":-0.139822,"changeRateQTD":-0.097256,"changeRateYTD":-0.097256,"amount":68078850.620804,"eps":-10.75,"lyrEps":-10.75,"lyrPeRate":0,"pbRate":0.774105,"volumeRatio":0.925224,"committee":0.949686,"roa":0.042904,"roe":-0.181718,"changeRate5Min":0.000477,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.88,"divideRate":0.044613,"floatMarketCap":7484329838.7687,"shortable":3,"shares":187928600,"floatShares":177605887,"preHourTrading":{"tag":"盘前","latestPrice":42.4,"preClose":42.28,"latestTime":"08:44 EDT","volume":525,"amount":22177.98975,"timestamp":1774010690351,"change":0.11999999999999744,"changeRate":0.002838221381267678},"postHourTrading":{"tag":"盘后","latestPrice":42.28,"preClose":42.28,"latestTime":"19:35 EDT","volume":90235,"amount":3815136.4481,"timestamp":1773963334063,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":42.279998779296875,"preClose":42.279998779296875,"latestTime":"20260320 04:00 EDT","volume":0,"amount":0,"timestamp":1773993600000,"change":0,"changeRate":0},"impliedVol":0.3652,"impliedVolPercentile":0.8606},{"symbol":"FAST","nameCN":"Fastenal","changeRate":-0.003372,"change":-0.15,"latestPrice":44.34,"close":44.34,"volume":3416329,"market":"US","high":44.79,"low":44.14,"preClose":44.49,"open":44.4,"turnoverRate":0.002986,"peRate":40.678898,"amplitude":0.01461,"marketValue":50903903869.14,"askSize":300,"bidSize":123,"askPrice":44.34,"bidPrice":44.33,"week52High":50.63,"week52Low":35.305,"changeRate5Day":-0.024637,"changeRate20Day":-0.040675,"changeRate60Day":0.062036,"changeRateWTD":-0.024637,"changeRateMTD":-0.036924,"changeRateQTD":0.104909,"changeRateYTD":0.104909,"amount":151895027.697224,"eps":1.09,"lyrEps":1.09,"lyrPeRate":40.678899,"pbRate":12.907978,"volumeRatio":0.850104,"committee":-0.444695,"roa":0.212249,"roe":0.332914,"changeRate5Min":-0.000564,"earningDate":1776009600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.875,"divideRate":0.019734,"floatMarketCap":50727981992.700005,"shortable":3,"shares":1148035721,"floatShares":1144068155,"preHourTrading":{"tag":"盘前","latestPrice":44.44,"preClose":44.49,"latestTime":"09:29 EDT","volume":872,"amount":38798.102664,"timestamp":1774013385038,"change":-0.05000000000000426,"changeRate":-0.0011238480557429593},"postHourTrading":{"tag":"盘后","latestPrice":44.5,"preClose":44.49,"latestTime":"19:59 EDT","volume":309804,"amount":13783449.6057,"timestamp":1773964792316,"change":0.00999999999999801,"changeRate":0.000224769611148528},"overnightTrading":{"tag":"夜盘","latestPrice":44.4900016784668,"preClose":44.4900016784668,"latestTime":"20260320 04:00 EDT","volume":0,"amount":0,"timestamp":1773993600000,"change":0,"changeRate":0},"impliedVol":0.3796,"impliedVolPercentile":0.9442},{"symbol":"WAL","nameCN":"Western Alliance","changeRate":-0.003415,"change":-0.23,"latestPrice":67.12,"close":67.12,"volume":748560,"market":"US","high":67.59,"low":66.65,"preClose":67.35,"open":67.59,"turnoverRate":0.007256,"peRate":7.688431,"amplitude":0.013957,"marketValue":7349640000,"askSize":29,"bidSize":4,"askPrice":67.17,"bidPrice":67.12,"week52High":97.23,"week52Low":57.05,"changeRate5Day":-0.012506,"changeRate20Day":-0.281063,"changeRate60Day":-0.236057,"changeRateWTD":-0.012506,"changeRateMTD":-0.164343,"changeRateQTD":-0.201618,"changeRateYTD":-0.201618,"amount":50285485.453491,"eps":8.73,"lyrEps":8.73,"lyrPeRate":7.688431,"pbRate":0.998864,"volumeRatio":0.848902,"committee":-0.757576,"roa":0.011405,"roe":0.135207,"changeRate5Min":-0.00223,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6,"divideRate":0.023838,"floatMarketCap":6923935628.56,"shortable":0,"shares":109500000,"floatShares":103157563,"preHourTrading":{"tag":"盘前","latestPrice":67.5,"preClose":67.35,"latestTime":"09:25 EDT","volume":3114,"amount":209809.89162,"timestamp":1774013120278,"change":0.15000000000000568,"changeRate":0.0022271714922049842},"postHourTrading":{"tag":"盘后","latestPrice":67.98,"preClose":67.35,"latestTime":"19:08 EDT","volume":113307,"amount":7631306.56,"timestamp":1773961680111,"change":0.6300000000000097,"changeRate":0.009354120267260723},"overnightTrading":{"tag":"夜盘","latestPrice":67.3499984741211,"preClose":67.3499984741211,"latestTime":"20260320 04:00 EDT","volume":0,"amount":0,"timestamp":1773993600000,"change":0,"changeRate":0},"impliedVol":0.5368,"impliedVolPercentile":0.8845}]}}}