US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

1,779.01

+33.331.91%

Number of Gainers:922

Number of Losers:96

Number of Flat:15

PE:- -

High:1,779.50

Open:1,745.68

Low:1,745.68

Close:1,745.67

Volume:1.67B

Turnover:204.52B

Market Cap:83.31T

Float Cap:77.88T

Loading ...

Constituent

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

Assurant US AIZ	216.73	+1.84%	+3.92	27.45K	5.95M	10.77B
Vanguard Financials ETF US VFH	121.72	+1.84%	+2.20	371.21K	45.08M	12.34B
Li Auto US LI	17.005	+1.83%	+0.3050	565.79K	9.60M	17.36B
Meta Platforms, Inc. US META	604.5	+1.83%	+10.84	3.57M	2.15B	1.52T
S&P Global US SPGI	432.17	+1.82%	+7.74	196.16K	84.53M	129.22B
Direxion Daily 20+ Year Treasury Bull 3x Shares US TMF	36.025	+1.82%	+0.6450	4.82M	173.34M	2.94B
SPDR Portfolio S&P 500 ETF US SPYM	77.7199	+1.82%	+1.39	16.71M	1.30B	114.89B
Paychex US PAYX	94.235	+1.82%	+1.69	640.18K	59.90M	33.91B
U.S. Bancorp US USB	52.18	+1.81%	+0.9300	2.01M	104.61M	81.11B
iShares S&P 100 ETF US OEF	323.32	+1.81%	+5.75	727.14K	234.85M	18.40B
Bank of America US BAC	48.01	+1.80%	+0.8500	6.86M	328.59M	346.25B
iShares U.S. Aerospace & Defense ETF US ITA	226.57	+1.80%	+4.01	192.25K	43.42M	13.65B
Cooper US COO	71.22	+1.80%	+1.26	159.68K	11.36M	13.96B
Fortinet US FTNT	82.86	+1.79%	+1.46	678.71K	55.77M	61.31B
iShares MSCI USA Quality Factor ETF US QUAL	195.32	+1.79%	+3.43	276.25K	53.83M	47.67B
West Pharmaceutical US WST	241.24	+1.78%	+4.21	79.46K	19.19M	17.36B
VanEck Morningstar Wide Moat ETF US MOAT	98.81	+1.77%	+1.72	726.22K	71.44M	11.94B
Bank of New York Mellon US BK	116.97	+1.77%	+2.03	631.28K	73.73M	80.50B
Expedia US EXPE	239.33	+1.76%	+4.15	229.47K	55.05M	29.33B
Invesco Russell 1000 Dynamic Multifactor ETF US OMFL	61.02	+1.76%	+1.06	62.11K	3.78M	4.26B

1 ...25 26 27 28 29 ...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=27"},"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":1779.0066,"timestamp":1774275350691,"preClose":1745.6716,"halted":0,"volume":1665524299,"delay":0,"changeRate":0.019096,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":33.334961,"latestTime":"03-23 10:15:51 EDT","open":1745.6794,"high":1779.495,"low":1745.6794,"amount":204518293424.9856,"amplitude":0.019371,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1774296000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.820426,"peRate":26.832506,"turnoverRate":0.00286,"increases":919,"decrements":98,"flats":5,"marketCap":83307112353056.5,"floatMarketCap":77882228458160.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1779.495,"amplitude":0.019371,"preClose":1745.6716,"low":1745.6794,"pbRate":"4.820426","latestPrice":1779.0066,"volume":1665524299,"delay":0,"open":1745.6794,"prevYearClose":1827.5802,"prevWeekClose":1745.6716,"prevMonthClose":1854.44,"prevQuarterClose":1827.5802,"fiveDayClose":1799.608,"twentyDayClose":1841.8472,"sixtyDayClose":1842.188,"secType":"PLATE","market":"US","turnoverRate":0.00286,"peRate":26.832506,"marketCap":83307112353056.5,"floatMarketCap":77882228458160.5,"timestamp":1774275350691,"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":922,"down":96,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:26,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"AIZ","nameCN":"Assurant","changeRate":0.01842,"change":3.92,"latestPrice":216.73,"close":216.73,"volume":27449,"market":"US","high":217.97,"low":215.28,"preClose":212.81,"open":216.79,"turnoverRate":0.000552,"peRate":12.801536,"amplitude":0.01264,"marketValue":10771430935.37,"askSize":10,"bidSize":105,"askPrice":217.56,"bidPrice":217.21,"week52High":246.31,"week52Low":174.9738,"changeRate5Day":-0.024398,"changeRate20Day":-0.007737,"changeRate60Day":-0.101637,"changeRateWTD":0.01842,"changeRateMTD":-0.056013,"changeRateQTD":-0.100145,"changeRateYTD":-0.100145,"amount":5950801.716354,"eps":16.93,"lyrEps":16.93,"lyrPeRate":12.801536,"pbRate":1.834497,"volumeRatio":0.510175,"committee":-0.333333,"roa":0.021485,"roe":0.158986,"changeRate5Min":-0.001902,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.36,"divideRate":0.015503,"floatMarketCap":10771430935.369999,"shortable":3,"shares":49699769,"floatShares":49699769,"preHourTrading":{"tag":"盘前","latestPrice":212.01,"preClose":212.81,"latestTime":"08:25 EDT","volume":11,"amount":2340.10997,"timestamp":1774268753708,"change":-0.8000000000000114,"changeRate":-0.00375922184107895},"postHourTrading":{"tag":"盘后","latestPrice":212.81,"preClose":212.81,"latestTime":"17:56 EDT","volume":25275,"amount":5378743.67329,"timestamp":1774043785922,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":212.80999755859375,"preClose":212.80999755859375,"latestTime":"20260323 04:00 EDT","volume":0,"amount":0,"timestamp":1774252800000,"change":0,"changeRate":0},"impliedVol":0.2887,"impliedVolPercentile":0.7012},{"symbol":"VFH","nameCN":"Vanguard Financials ETF","changeRate":0.018407,"change":2.2,"latestPrice":121.72,"close":121.72,"volume":371212,"market":"US","high":122,"low":120.89,"preClose":119.52,"open":121.79,"turnoverRate":0.003662,"peRate":14.986807,"amplitude":0.009287,"marketValue":12338831014.36,"askSize":200,"bidSize":250,"askPrice":121.72,"bidPrice":121.7,"week52High":137.89,"week52Low":100.87,"changeRate5Day":0.012814,"changeRate20Day":-0.01981,"changeRate60Day":-0.100237,"changeRateWTD":0.018407,"changeRateMTD":-0.030583,"changeRateQTD":-0.088171,"changeRateYTD":-0.088171,"amount":45075038.467743,"eps":8.12181,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":4.085447,"committee":0.5,"roa":0,"roe":0,"changeRate5Min":0.001069,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0796,"divideRate":0.017085,"floatMarketCap":12338831014.36,"shortable":3,"shares":101370613,"floatShares":101370613,"preHourTrading":{"tag":"盘前","latestPrice":121.46,"preClose":119.52,"latestTime":"09:06 EDT","volume":82,"amount":9854.28112,"timestamp":1774271200384,"change":1.9399999999999977,"changeRate":0.016231593038821934},"postHourTrading":{"tag":"盘后","latestPrice":120.85,"preClose":119.52,"latestTime":"19:55 EDT","volume":4633,"amount":558241.9924,"timestamp":1774050930058,"change":1.3299999999999983,"changeRate":0.011127844712182047},"overnightTrading":{"tag":"夜盘","latestPrice":118.62999725341797,"preClose":119.5199966430664,"latestTime":"20260323 04:00 EDT","volume":3,"amount":356,"timestamp":1774252800742,"change":-0.8899993896484375,"changeRate":-0.007446447579030016},"impliedVol":0.1625,"impliedVolPercentile":0.8048},{"symbol":"LI","nameCN":"Li Auto","changeRate":0.018263,"change":0.305,"latestPrice":17.005,"close":17.005,"volume":565785,"market":"US","high":17.045,"low":16.87,"preClose":16.7,"open":16.91,"turnoverRate":0.001018,"peRate":110.129586,"amplitude":0.010479,"marketValue":17362105000,"askSize":116,"bidSize":312,"askPrice":17.01,"bidPrice":17,"week52High":32.025,"week52Low":15.71,"changeRate5Day":-0.067708,"changeRate20Day":-0.07732,"changeRate60Day":0.018874,"changeRateWTD":0.018263,"changeRateMTD":-0.033258,"changeRateQTD":0.00443,"changeRateYTD":0.00443,"amount":9602363.878813,"eps":0.154409,"lyrEps":1.037951,"lyrPeRate":16.38324,"pbRate":0.239084,"volumeRatio":1.141592,"committee":0.292683,"roa":-0.002057,"roe":0.015774,"changeRate5Min":-0.000881,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9454780000,"shortable":3,"shares":1021000000,"floatShares":556000000,"preHourTrading":{"tag":"盘前","latestPrice":16.9,"preClose":16.7,"latestTime":"09:29 EDT","volume":35632,"amount":595217.131344,"timestamp":1774272570024,"change":0.1999999999999993,"changeRate":0.011976047904191574},"postHourTrading":{"tag":"盘后","latestPrice":16.91,"preClose":16.7,"latestTime":"19:41 EDT","volume":7635,"amount":128221.006,"timestamp":1774050078398,"change":0.21000000000000085,"changeRate":0.012574850299401249},"overnightTrading":{"tag":"夜盘","latestPrice":16.56999969482422,"preClose":16.700000762939453,"latestTime":"20260323 04:00 EDT","volume":58991,"amount":981274,"timestamp":1774252801037,"change":-0.13000106811523438,"changeRate":-0.007784494741086001},"impliedVol":0.4571,"impliedVolPercentile":0.1315},{"symbol":"META","nameCN":"Meta Platforms, Inc.","changeRate":0.01826,"change":10.84,"latestPrice":604.5,"close":604.5,"volume":3567037,"market":"US","high":605.787,"low":599.01,"preClose":593.66,"open":605.787,"turnoverRate":0.001648,"peRate":25.734355,"amplitude":0.011416,"marketValue":1523658932386.5,"askSize":1,"bidSize":1,"askPrice":604.53,"bidPrice":604.39,"week52High":796.25,"week52Low":479.8,"changeRate5Day":-0.036577,"changeRate20Day":-0.051393,"changeRate60Day":-0.090895,"changeRateWTD":0.01826,"changeRateMTD":-0.067389,"changeRateQTD":-0.084216,"changeRateYTD":-0.084216,"amount":2148363204.305481,"eps":23.49,"lyrEps":23.49,"lyrPeRate":25.734355,"pbRate":7.013616,"volumeRatio":2.104429,"committee":0.97561,"roa":0.162122,"roe":0.30238,"changeRate5Min":0.002471,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.1,"divideRate":0.003474,"floatMarketCap":1308447103216.5,"shortable":3,"shares":2520527597,"floatShares":2164511337,"preHourTrading":{"tag":"盘前","latestPrice":605.36,"preClose":593.66,"latestTime":"09:29 EDT","volume":857967,"amount":511631315.25561,"timestamp":1774272599999,"change":11.700000000000045,"changeRate":0.019708250513762165},"postHourTrading":{"tag":"盘后","latestPrice":597.89,"preClose":593.66,"latestTime":"19:59 EDT","volume":2806394,"amount":1666479419.000537,"timestamp":1774051195984,"change":4.230000000000018,"changeRate":0.00712529057036017},"overnightTrading":{"tag":"夜盘","latestPrice":584.010009765625,"preClose":593.6599731445312,"latestTime":"20260323 04:00 EDT","volume":68795,"amount":40449900,"timestamp":1774252801036,"change":-9.64996337890625,"changeRate":-0.016255034557562952},"impliedVol":0.3688,"impliedVolPercentile":0.5817},{"symbol":"SPGI","nameCN":"S&P Global","changeRate":0.018236,"change":7.74,"latestPrice":432.17,"close":432.17,"volume":196156,"market":"US","high":433.25,"low":426.861,"preClose":424.43,"open":429.52,"turnoverRate":0.000656,"peRate":29.479536,"amplitude":0.015053,"marketValue":129218830000,"askSize":9,"bidSize":1,"askPrice":432.83,"bidPrice":432.26,"week52High":579.05,"week52Low":381.605,"changeRate5Day":0.01308,"changeRate20Day":0.067666,"changeRate60Day":-0.177039,"changeRateWTD":0.018236,"changeRateMTD":-0.021974,"changeRateQTD":-0.173023,"changeRateYTD":-0.173023,"amount":84534526.07019,"eps":14.66,"lyrEps":14.66,"lyrPeRate":29.479536,"pbRate":4.151342,"volumeRatio":0.780077,"committee":-0.8,"roa":0.066555,"roe":0.130871,"changeRate5Min":0.002529,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.84,"divideRate":0.008885,"floatMarketCap":129218830000,"shortable":3,"shares":299000000,"floatShares":299000000,"preHourTrading":{"tag":"盘前","latestPrice":430,"preClose":424.43,"latestTime":"09:24 EDT","volume":3350,"amount":1429271.537,"timestamp":1774272242998,"change":5.569999999999993,"changeRate":0.013123483259901498},"postHourTrading":{"tag":"盘后","latestPrice":427.75,"preClose":424.43,"latestTime":"19:36 EDT","volume":658545,"amount":279513990.26613,"timestamp":1774049763954,"change":3.319999999999993,"changeRate":0.007822255731215968},"overnightTrading":{"tag":"夜盘","latestPrice":419.7799987792969,"preClose":424.42999267578125,"latestTime":"20260323 04:00 EDT","volume":587,"amount":248148,"timestamp":1774252800995,"change":-4.649993896484375,"changeRate":-0.0109558560345109},"impliedVol":0.3583,"impliedVolPercentile":0.9163},{"symbol":"TMF","nameCN":"Direxion Daily 20+ Year Treasury Bull 3x Shares","changeRate":0.018231,"change":0.645,"latestPrice":36.025,"close":36.025,"volume":4824182,"market":"US","high":36.17,"low":35.55,"preClose":35.38,"open":35.75,"turnoverRate":0.059049,"peRate":0,"amplitude":0.017524,"marketValue":2943184355.65,"askSize":500,"bidSize":460,"askPrice":36.04,"bidPrice":36.03,"week52High":48.9778,"week52Low":33.5099,"changeRate5Day":-0.030544,"changeRate20Day":-0.108733,"changeRate60Day":-0.047713,"changeRateWTD":0.018231,"changeRateMTD":-0.137539,"changeRateQTD":-0.0347,"changeRateYTD":-0.0347,"amount":173341178.795059,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":6.157821,"committee":-0.204819,"roa":0,"roe":0,"changeRate5Min":0.002923,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5149,"divideRate":0.042051,"floatMarketCap":2943184355.65,"shortable":3,"shares":81698386,"floatShares":81698386,"preHourTrading":{"tag":"盘前","latestPrice":35.78,"preClose":35.38,"latestTime":"09:29 EDT","volume":515437,"amount":18497470.609579,"timestamp":1774272597600,"change":0.3999999999999986,"changeRate":0.011305822498586731},"postHourTrading":{"tag":"盘后","latestPrice":35.73,"preClose":35.38,"latestTime":"19:59 EDT","volume":211893,"amount":7551784.8877,"timestamp":1774051183951,"change":0.3499999999999943,"changeRate":0.009892594686263264},"overnightTrading":{"tag":"夜盘","latestPrice":35.09000015258789,"preClose":35.380001068115234,"latestTime":"20260323 04:00 EDT","volume":316822,"amount":11125982,"timestamp":1774252801035,"change":-0.29000091552734375,"changeRate":-0.008196746940991336},"impliedVol":0.4293,"impliedVolPercentile":0.6335},{"symbol":"SPYM","nameCN":"SPDR Portfolio S&P 500 ETF","changeRate":0.018209,"change":1.3899,"latestPrice":77.7199,"close":77.7199,"volume":16714981,"market":"US","high":77.76,"low":77.22,"preClose":76.33,"open":77.44,"turnoverRate":0.011308,"peRate":25.162412,"amplitude":0.007075,"marketValue":114885556180,"askSize":2020,"bidSize":2410,"askPrice":77.74,"bidPrice":77.73,"week52High":82.1079,"week52Low":56.6699,"changeRate5Day":-0.01019,"changeRate20Day":-0.03201,"changeRate60Day":-0.042623,"changeRateWTD":0.018209,"changeRateMTD":-0.037644,"changeRateQTD":-0.031166,"changeRateYTD":-0.031166,"amount":1297093977.36158,"eps":3.08873,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":6.45072,"committee":-0.656934,"roa":0,"roe":0,"changeRate5Min":0.001223,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.884,"divideRate":0.011374,"floatMarketCap":114885556180,"shortable":3,"shares":1478200000,"floatShares":1478200000,"preHourTrading":{"tag":"盘前","latestPrice":77.43,"preClose":76.33,"latestTime":"09:29 EDT","volume":206701,"amount":15994289.80787,"timestamp":1774272599999,"change":1.1000000000000085,"changeRate":0.014411109655443581},"postHourTrading":{"tag":"盘后","latestPrice":76.8706,"preClose":76.33,"latestTime":"19:59 EDT","volume":119043,"amount":9113601.4925,"timestamp":1774051198584,"change":0.5405999999999977,"changeRate":0.007082405345211552},"overnightTrading":{"tag":"夜盘","latestPrice":75.58999633789062,"preClose":76.33000183105469,"latestTime":"20260323 04:00 EDT","volume":64439,"amount":4898837,"timestamp":1774252801032,"change":-0.7400054931640625,"changeRate":-0.009694818228905019},"impliedVol":0.221,"impliedVolPercentile":0.8824},{"symbol":"PAYX","nameCN":"Paychex","changeRate":0.018206,"change":1.685,"latestPrice":94.235,"close":94.235,"volume":640184,"market":"US","high":94.42,"low":92.79,"preClose":92.55,"open":92.94,"turnoverRate":0.001989,"peRate":21.319243,"amplitude":0.017612,"marketValue":33914624565.605,"askSize":23,"bidSize":411,"askPrice":94.28,"bidPrice":94.19,"week52High":161.24,"week52Low":86.89,"changeRate5Day":0.012191,"changeRate20Day":0.078327,"changeRate60Day":-0.174102,"changeRateWTD":0.018206,"changeRateMTD":0.006247,"changeRateQTD":-0.159966,"changeRateYTD":-0.159966,"amount":59896878.489075,"eps":4.420185,"lyrEps":4.601054,"lyrPeRate":20.481177,"pbRate":8.740657,"volumeRatio":1.077269,"committee":0.893764,"roa":0.116358,"roe":0.408849,"changeRate5Min":0.003034,"earningDate":1774368000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.22,"divideRate":0.044782,"floatMarketCap":30332527465.13,"shortable":3,"shares":359894143,"floatShares":321881758,"preHourTrading":{"tag":"盘前","latestPrice":93.52,"preClose":92.55,"latestTime":"09:29 EDT","volume":8908,"amount":833511.636488,"timestamp":1774272599999,"change":0.9699999999999989,"changeRate":0.01048082117774175},"postHourTrading":{"tag":"盘后","latestPrice":93.06,"preClose":92.55,"latestTime":"19:45 EDT","volume":840189,"amount":77759916.74626,"timestamp":1774050346489,"change":0.5100000000000051,"changeRate":0.0055105348460292285},"overnightTrading":{"tag":"夜盘","latestPrice":92.88999938964844,"preClose":92.55000305175781,"latestTime":"20260323 04:00 EDT","volume":82,"amount":7574,"timestamp":1774252800688,"change":0.339996337890625,"changeRate":0.003673650207234298},"impliedVol":0.4291,"impliedVolPercentile":0.9681},{"symbol":"USB","nameCN":"U.S. Bancorp","changeRate":0.018146,"change":0.93,"latestPrice":52.18,"close":52.18,"volume":2006526,"market":"US","high":52.91,"low":51.665,"preClose":51.25,"open":52.555,"turnoverRate":0.001293,"peRate":11.294373,"amplitude":0.024293,"marketValue":81110369616.06,"askSize":222,"bidSize":240,"askPrice":52.18,"bidPrice":52.17,"week52High":61.19,"week52Low":35.18,"changeRate5Day":0.019937,"changeRate20Day":-0.065042,"changeRate60Day":-0.042393,"changeRateWTD":0.018146,"changeRateMTD":-0.045371,"changeRateQTD":-0.022114,"changeRateYTD":-0.022114,"amount":104605545.217094,"eps":4.62,"lyrEps":4.620423,"lyrPeRate":11.293338,"pbRate":1.389233,"volumeRatio":1.403741,"committee":0.02439,"roa":0.011083,"roe":0.121837,"changeRate5Min":-0.000955,"earningDate":1776268800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0398,"divideRate":0.039092,"floatMarketCap":80961201815.18,"shortable":3,"shares":1554434067,"floatShares":1551575351,"preHourTrading":{"tag":"盘前","latestPrice":52.17,"preClose":51.25,"latestTime":"09:26 EDT","volume":7428,"amount":388465.97856,"timestamp":1774272392783,"change":0.9200000000000017,"changeRate":0.017951219512195155},"postHourTrading":{"tag":"盘后","latestPrice":51.54,"preClose":51.25,"latestTime":"19:36 EDT","volume":2457526,"amount":125951584.36752,"timestamp":1774049793280,"change":0.28999999999999915,"changeRate":0.005658536585365837},"overnightTrading":{"tag":"夜盘","latestPrice":50.630001068115234,"preClose":51.25,"latestTime":"20260323 04:00 EDT","volume":66,"amount":3361,"timestamp":1774252800973,"change":-0.6199989318847656,"changeRate":-0.012097540134336891},"impliedVol":0.3425,"impliedVolPercentile":0.7968},{"symbol":"OEF","nameCN":"iShares S&P 100 ETF","changeRate":0.018106,"change":5.75,"latestPrice":323.32,"close":323.32,"volume":727143,"market":"US","high":323.47,"low":321.89,"preClose":317.57,"open":322.27,"turnoverRate":0.012779,"peRate":3.982722,"amplitude":0.004975,"marketValue":18396908000,"askSize":22,"bidSize":30,"askPrice":323.43,"bidPrice":323.4,"week52High":349.08,"week52Low":232.57,"changeRate5Day":-0.016846,"changeRate20Day":-0.033163,"changeRate60Day":-0.064224,"changeRateWTD":0.018106,"changeRateMTD":-0.03452,"changeRateQTD":-0.057294,"changeRateYTD":-0.057294,"amount":234849081.435059,"eps":81.180664,"lyrEps":66.472217,"lyrPeRate":4.863987,"pbRate":0.667898,"volumeRatio":2.500325,"committee":-0.884058,"roa":0.005223,"roe":0.187277,"changeRate5Min":0.000944,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.1122,"divideRate":0.009626,"floatMarketCap":18396908000,"shortable":3,"shares":56900000,"floatShares":56900000,"preHourTrading":{"tag":"盘前","latestPrice":323.28,"preClose":317.57,"latestTime":"09:19 EDT","volume":8366,"amount":2661321.6456,"timestamp":1774271947200,"change":5.7099999999999795,"changeRate":0.017980287810561386},"postHourTrading":{"tag":"盘后","latestPrice":319.42,"preClose":317.57,"latestTime":"18:21 EDT","volume":539,"amount":172007.3989,"timestamp":1774045273492,"change":1.8500000000000227,"changeRate":0.005825487294139947},"overnightTrading":{"tag":"夜盘","latestPrice":313.05999755859375,"preClose":317.57000732421875,"latestTime":"20260323 04:00 EDT","volume":29,"amount":9217,"timestamp":1774252801023,"change":-4.510009765625,"changeRate":-0.014201623773055392},"impliedVol":0.2217,"impliedVolPercentile":0.8964},{"symbol":"BAC","nameCN":"Bank of America","changeRate":0.018024,"change":0.85,"latestPrice":48.01,"close":48.01,"volume":6856736,"market":"US","high":48.37,"low":47.61,"preClose":47.16,"open":48.225,"turnoverRate":0.001021,"peRate":12.60105,"amplitude":0.016115,"marketValue":346248120000,"askSize":794,"bidSize":870,"askPrice":48.02,"bidPrice":48,"week52High":57.55,"week52Low":33.065,"changeRate5Day":0.020187,"changeRate20Day":-0.059918,"changeRate60Day":-0.142219,"changeRateWTD":0.018024,"changeRateMTD":-0.036524,"changeRateQTD":-0.127091,"changeRateYTD":-0.127091,"amount":328593635.309204,"eps":3.81,"lyrEps":3.81,"lyrPeRate":12.60105,"pbRate":1.248862,"volumeRatio":1.27261,"committee":-0.18806,"roa":0.009143,"roe":0.102172,"changeRate5Min":0.000208,"earningDate":1776182400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0809,"divideRate":0.022514,"floatMarketCap":322343096600.12,"shortable":3,"shares":7212000000,"floatShares":6714082412,"preHourTrading":{"tag":"盘前","latestPrice":48.2,"preClose":47.16,"latestTime":"09:29 EDT","volume":156366,"amount":7510563.580968,"timestamp":1774272595101,"change":1.0400000000000063,"changeRate":0.022052586938083256},"postHourTrading":{"tag":"盘后","latestPrice":47.54,"preClose":47.16,"latestTime":"19:59 EDT","volume":15131665,"amount":713671725.879838,"timestamp":1774051188673,"change":0.38000000000000256,"changeRate":0.008057675996607349},"overnightTrading":{"tag":"夜盘","latestPrice":46.58000183105469,"preClose":47.15999984741211,"latestTime":"20260323 04:00 EDT","volume":14801,"amount":693389,"timestamp":1774252801030,"change":-0.5799980163574219,"changeRate":-0.012298516077905566},"impliedVol":0.3793,"impliedVolPercentile":0.8725},{"symbol":"ITA","nameCN":"iShares U.S. Aerospace & Defense ETF","changeRate":0.018018,"change":4.01,"latestPrice":226.57,"close":226.57,"volume":192246,"market":"US","high":227.49,"low":223.85,"preClose":222.56,"open":226.5454,"turnoverRate":0.003191,"peRate":127.254202,"amplitude":0.016355,"marketValue":13650842500,"askSize":50,"bidSize":50,"askPrice":226.74,"bidPrice":226.54,"week52High":250.65,"week52Low":129.14,"changeRate5Day":-0.026803,"changeRate20Day":-0.060889,"changeRate60Day":0.031317,"changeRateWTD":0.018018,"changeRateMTD":-0.070368,"changeRateQTD":0.055336,"changeRateYTD":0.055336,"amount":43424204.740173,"eps":1.780452,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.444473,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.00095,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0684,"divideRate":0.004716,"floatMarketCap":13650842500,"shortable":3,"shares":60250000,"floatShares":60250000,"preHourTrading":{"tag":"盘前","latestPrice":226.23,"preClose":222.56,"latestTime":"09:29 EDT","volume":4374,"amount":979389.25092,"timestamp":1774272599999,"change":3.6699999999999875,"changeRate":0.016489935298346456},"postHourTrading":{"tag":"盘后","latestPrice":224.49,"preClose":222.56,"latestTime":"19:59 EDT","volume":9631,"amount":2152886.7847,"timestamp":1774051166139,"change":1.9300000000000068,"changeRate":0.008671818835370267},"overnightTrading":{"tag":"夜盘","latestPrice":220,"preClose":222.55999755859375,"latestTime":"20260323 04:00 EDT","volume":2706,"amount":599657,"timestamp":1774252800987,"change":-2.55999755859375,"changeRate":-0.011502505331937628},"impliedVol":0.2946,"impliedVolPercentile":0.9482},{"symbol":"COO","nameCN":"Cooper","changeRate":0.01801,"change":1.26,"latestPrice":71.22,"close":71.22,"volume":159678,"market":"US","high":72.0475,"low":70.69,"preClose":69.96,"open":71.93,"turnoverRate":0.000815,"peRate":35.480848,"amplitude":0.019404,"marketValue":13957555011.72,"askSize":100,"bidSize":506,"askPrice":71.28,"bidPrice":71.16,"week52High":89.83,"week52Low":61.775,"changeRate5Day":0.002534,"changeRate20Day":-0.141307,"changeRate60Day":-0.140685,"changeRateWTD":0.01801,"changeRateMTD":-0.148799,"changeRateQTD":-0.13104,"changeRateYTD":-0.13104,"amount":11357758.039581,"eps":2.00728,"lyrEps":1.87,"lyrPeRate":38.085561,"pbRate":1.668805,"volumeRatio":0.672448,"committee":0.669967,"roa":0.036389,"roe":0.048679,"changeRate5Min":0.001547,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13957553160,"shortable":3,"shares":195978026,"floatShares":195978000,"preHourTrading":{"tag":"盘前","latestPrice":71.93,"preClose":69.96,"latestTime":"09:29 EDT","volume":204,"amount":14668.34052,"timestamp":1774272599979,"change":1.970000000000013,"changeRate":0.028158947970268914},"postHourTrading":{"tag":"盘后","latestPrice":70.57,"preClose":69.96,"latestTime":"17:59 EDT","volume":341380,"amount":23883228.6874,"timestamp":1774043963982,"change":0.6099999999999994,"changeRate":0.00871926815323041},"overnightTrading":{"tag":"夜盘","latestPrice":69.95999908447266,"preClose":69.95999908447266,"latestTime":"20260323 04:00 EDT","volume":0,"amount":0,"timestamp":1774252800000,"change":0,"changeRate":0},"impliedVol":0.3448,"impliedVolPercentile":0.3187},{"symbol":"FTNT","nameCN":"Fortinet","changeRate":0.017936,"change":1.46,"latestPrice":82.86,"close":82.86,"volume":678712,"market":"US","high":82.88,"low":81.22,"preClose":81.4,"open":82.09,"turnoverRate":0.001046,"peRate":34.101391,"amplitude":0.020393,"marketValue":61310068087.38,"askSize":20,"bidSize":4,"askPrice":82.87,"bidPrice":82.83,"week52High":109.33,"week52Low":70.12,"changeRate5Day":-0.019292,"changeRate20Day":0.096032,"changeRate60Day":0.027275,"changeRateWTD":0.017936,"changeRateMTD":0.048463,"changeRateQTD":0.043445,"changeRateYTD":0.043445,"amount":55771840.240051,"eps":2.429813,"lyrEps":2.42,"lyrPeRate":34.239669,"pbRate":49.543489,"volumeRatio":0.826642,"committee":-0.818182,"roa":0.128663,"roe":1.357155,"changeRate5Min":0.003087,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":53781395064.06,"shortable":3,"shares":739923583,"floatShares":649063421,"preHourTrading":{"tag":"盘前","latestPrice":81.97,"preClose":81.4,"latestTime":"09:29 EDT","volume":25287,"amount":2069698.46784,"timestamp":1774272599999,"change":0.5699999999999932,"changeRate":0.0070024570024569185},"postHourTrading":{"tag":"盘后","latestPrice":81.9609,"preClose":81.4,"latestTime":"19:59 EDT","volume":4981102,"amount":405463611.24529,"timestamp":1774051165602,"change":0.5608999999999895,"changeRate":0.006890663390663261},"overnightTrading":{"tag":"夜盘","latestPrice":80.16999816894531,"preClose":81.4000015258789,"latestTime":"20260323 04:00 EDT","volume":802,"amount":64845,"timestamp":1774252800891,"change":-1.2300033569335938,"changeRate":-0.015110606067280574},"impliedVol":0.4262,"impliedVolPercentile":0.5458},{"symbol":"QUAL","nameCN":"iShares MSCI USA Quality Factor ETF","changeRate":0.017875,"change":3.43,"latestPrice":195.32,"close":195.32,"volume":276249,"market":"US","high":195.3799,"low":194.03,"preClose":191.89,"open":194.51,"turnoverRate":0.001132,"peRate":0,"amplitude":0.007035,"marketValue":47667846000,"askSize":133,"bidSize":100,"askPrice":195.4,"bidPrice":195.38,"week52High":205.65,"week52Low":148.3401,"changeRate5Day":-0.008427,"changeRate20Day":-0.034312,"changeRate60Day":-0.024181,"changeRateWTD":0.017875,"changeRateMTD":-0.046568,"changeRateQTD":-0.016615,"changeRateYTD":-0.016615,"amount":53828910.806808,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.100896,"committee":-0.838235,"roa":0,"roe":0,"changeRate5Min":0.000922,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8805,"divideRate":0.009628,"floatMarketCap":47667846000,"shortable":3,"shares":244050000,"floatShares":244050000,"preHourTrading":{"tag":"盘前","latestPrice":195.72,"preClose":191.89,"latestTime":"09:19 EDT","volume":1070,"amount":206135.072,"timestamp":1774271982929,"change":3.8300000000000125,"changeRate":0.019959351711918354},"postHourTrading":{"tag":"盘后","latestPrice":191.9,"preClose":191.89,"latestTime":"19:50 EDT","volume":103500,"amount":19861345.3561,"timestamp":1774050630083,"change":0.010000000000019327,"changeRate":0.00005211318984845134},"overnightTrading":{"tag":"夜盘","latestPrice":190.1300048828125,"preClose":191.88999938964844,"latestTime":"20260323 04:00 EDT","volume":26,"amount":4965,"timestamp":1774252801022,"change":-1.7599945068359375,"changeRate":-0.00917189281585292},"impliedVol":0.1931,"impliedVolPercentile":0.9124},{"symbol":"WST","nameCN":"West Pharmaceutical","changeRate":0.017761,"change":4.21,"latestPrice":241.24,"close":241.24,"volume":79456,"market":"US","high":243.38,"low":237.41,"preClose":237.03,"open":239.39,"turnoverRate":0.001113,"peRate":35.528719,"amplitude":0.025187,"marketValue":17355628710.88,"askSize":90,"bidSize":20,"askPrice":241.46,"bidPrice":240.92,"week52High":322.34,"week52Low":187.43,"changeRate5Day":0.00387,"changeRate20Day":-0.012202,"changeRate60Day":-0.130635,"changeRateWTD":0.017761,"changeRateMTD":-0.051506,"changeRateQTD":-0.12321,"changeRateYTD":-0.12321,"amount":19193654.257324,"eps":6.79,"lyrEps":6.79,"lyrPeRate":35.528719,"pbRate":5.464619,"volumeRatio":0.677583,"committee":-0.636364,"roa":0.100888,"roe":0.168547,"changeRate5Min":0.00191,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.85,"divideRate":0.003523,"floatMarketCap":17227529305.920002,"shortable":3,"shares":71943412,"floatShares":71412408,"preHourTrading":{"tag":"盘前","latestPrice":237.03,"preClose":237.03,"latestTime":"08:02 EDT","volume":14,"amount":3293.3201,"timestamp":1774267330066,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":238.1,"preClose":237.03,"latestTime":"19:57 EDT","volume":137972,"amount":32703646.49449,"timestamp":1774051056194,"change":1.0699999999999932,"changeRate":0.004514196515209017},"overnightTrading":{"tag":"夜盘","latestPrice":237.02999877929688,"preClose":237.02999877929688,"latestTime":"20260323 04:00 EDT","volume":0,"amount":0,"timestamp":1774252800000,"change":0,"changeRate":0},"impliedVol":0.4229,"impliedVolPercentile":0.6693},{"symbol":"MOAT","nameCN":"VanEck Morningstar Wide Moat ETF","changeRate":0.017716,"change":1.72,"latestPrice":98.81,"close":98.81,"volume":726216,"market":"US","high":98.825,"low":97.97,"preClose":97.09,"open":98.605,"turnoverRate":0.006012,"peRate":0,"amplitude":0.008806,"marketValue":11936248000,"askSize":235,"bidSize":5,"askPrice":98.86,"bidPrice":98.85,"week52High":108.1,"week52Low":75.43,"changeRate5Day":-0.006236,"changeRate20Day":-0.061009,"changeRate60Day":-0.051636,"changeRateWTD":0.017716,"changeRateMTD":-0.075938,"changeRateQTD":-0.045867,"changeRateYTD":-0.045867,"amount":71439055.600525,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":4.704279,"committee":0.02439,"roa":0,"roe":0,"changeRate5Min":0.001926,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4078,"divideRate":0.014248,"floatMarketCap":11936248000,"shortable":3,"shares":120800000,"floatShares":120800000,"preHourTrading":{"tag":"盘前","latestPrice":99.25,"preClose":97.09,"latestTime":"09:23 EDT","volume":3011,"amount":294180.54134,"timestamp":1774272221282,"change":2.1599999999999966,"changeRate":0.022247399320218318},"postHourTrading":{"tag":"盘后","latestPrice":97.2,"preClose":97.09,"latestTime":"19:10 EDT","volume":1252,"amount":121569.729,"timestamp":1774048256719,"change":0.10999999999999943,"changeRate":0.0011329694098259288},"overnightTrading":{"tag":"夜盘","latestPrice":95.61000061035156,"preClose":97.08999633789062,"latestTime":"20260323 04:00 EDT","volume":119,"amount":11451,"timestamp":1774252800889,"change":-1.4799957275390625,"changeRate":-0.015243544992919885},"impliedVol":0.1788,"impliedVolPercentile":0.8845},{"symbol":"BK","nameCN":"Bank of New York Mellon","changeRate":0.017661,"change":2.03,"latestPrice":116.97,"close":116.97,"volume":631282,"market":"US","high":117.34,"low":115.9,"preClose":114.94,"open":116.94,"turnoverRate":0.000917,"peRate":15.806757,"amplitude":0.012528,"marketValue":80502964920,"askSize":28,"bidSize":16,"askPrice":117.03,"bidPrice":116.92,"week52High":128.76,"week52Low":70.46,"changeRate5Day":0.013781,"changeRate20Day":0.012377,"changeRate60Day":-0.002133,"changeRateWTD":0.017661,"changeRateMTD":-0.017884,"changeRateQTD":0.00758,"changeRateYTD":0.00758,"amount":73727666.172928,"eps":7.4,"lyrEps":7.4,"lyrPeRate":15.806757,"pbRate":2.039237,"volumeRatio":1.36369,"committee":0.285714,"roa":0.012569,"roe":0.128979,"changeRate5Min":0.001841,"earningDate":1776268800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06,"divideRate":0.017611,"floatMarketCap":80502964920,"shortable":3,"shares":688236000,"floatShares":688236000,"preHourTrading":{"tag":"盘前","latestPrice":117.93,"preClose":114.94,"latestTime":"09:20 EDT","volume":353405,"amount":40623364.04035,"timestamp":1774272032608,"change":2.990000000000009,"changeRate":0.026013572298590647},"postHourTrading":{"tag":"盘后","latestPrice":116.17,"preClose":114.94,"latestTime":"19:56 EDT","volume":1489267,"amount":171180747.615994,"timestamp":1774050962265,"change":1.230000000000004,"changeRate":0.010701235427179432},"overnightTrading":{"tag":"夜盘","latestPrice":114.27999877929688,"preClose":114.94000244140625,"latestTime":"20260323 04:00 EDT","volume":123,"amount":14111,"timestamp":1774252800463,"change":-0.660003662109375,"changeRate":-0.005742158065864228},"impliedVol":0.3361,"impliedVolPercentile":0.8446},{"symbol":"EXPE","nameCN":"Expedia","changeRate":0.017646,"change":4.15,"latestPrice":239.33,"close":239.33,"volume":229474,"market":"US","high":241.8,"low":237.84,"preClose":235.18,"open":238.95,"turnoverRate":0.001967,"peRate":24.396533,"amplitude":0.016838,"marketValue":29325706814.95,"askSize":47,"bidSize":240,"askPrice":239.74,"bidPrice":239.3,"week52High":303.8,"week52Low":130.01,"changeRate5Day":0.034002,"changeRate20Day":0.269588,"changeRate60Day":-0.169656,"changeRateWTD":0.017646,"changeRateMTD":0.109602,"changeRateQTD":-0.155236,"changeRateYTD":-0.155236,"amount":55047572.316193,"eps":9.81,"lyrEps":9.81,"lyrPeRate":24.396534,"pbRate":22.839336,"volumeRatio":0.841963,"committee":0.672474,"roa":0.057723,"roe":0.486719,"changeRate5Min":0.002975,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6,"divideRate":0.006685,"floatMarketCap":27915443302.11,"shortable":3,"shares":122532515,"floatShares":116639967,"preHourTrading":{"tag":"盘前","latestPrice":240.82,"preClose":235.18,"latestTime":"09:29 EDT","volume":3362,"amount":814357.4242,"timestamp":1774272567133,"change":5.639999999999986,"changeRate":0.023981631091079116},"postHourTrading":{"tag":"盘后","latestPrice":236.75,"preClose":235.18,"latestTime":"19:58 EDT","volume":800531,"amount":188276332.478,"timestamp":1774051090940,"change":1.5699999999999932,"changeRate":0.006675737732800379},"overnightTrading":{"tag":"夜盘","latestPrice":231.19000244140625,"preClose":235.17999267578125,"latestTime":"20260323 04:00 EDT","volume":1617,"amount":378529,"timestamp":1774252801023,"change":-3.989990234375,"changeRate":-0.016965687382581026},"impliedVol":0.5744,"impliedVolPercentile":0.8008},{"symbol":"OMFL","nameCN":"Invesco Russell 1000 Dynamic Multifactor ETF","changeRate":0.017611,"change":1.056,"latestPrice":61.02,"close":61.02,"volume":62108,"market":"US","high":61.08,"low":60.615,"preClose":59.964,"open":60.7411,"turnoverRate":0.00089,"peRate":0,"amplitude":0.007755,"marketValue":4259196061.02,"askSize":273,"bidSize":139,"askPrice":61.06,"bidPrice":61.05,"week52High":63.99,"week52Low":47,"changeRate5Day":-0.01054,"changeRate20Day":-0.022585,"changeRate60Day":-0.012302,"changeRateWTD":0.015139,"changeRateMTD":-0.031275,"changeRateQTD":-0.001799,"changeRateYTD":-0.001799,"amount":3777886.415176,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.65518,"committee":-0.390351,"roa":0,"roe":0,"changeRate5Min":0.000328,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4869,"divideRate":0.007979,"floatMarketCap":4259196061.02,"shortable":3,"shares":69800001,"floatShares":69800001,"postHourTrading":{"tag":"盘后","latestPrice":60.11,"preClose":60.11,"latestTime":"16:10 EDT","volume":12,"amount":721.32,"timestamp":1774037405115,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":60.11000061035156,"preClose":60.11000061035156,"latestTime":"20260323 04:00 EDT","volume":0,"amount":0,"timestamp":1774252800000,"change":0,"changeRate":0},"impliedVol":0.153,"impliedVolPercentile":0.8805}]}}}