US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

1,760.72

-14.4521-0.81%

Number of Gainers:225

Number of Losers:791

Number of Flat:17

PE:- -

High:1,775.27

Open:1,775.27

Low:1,758.15

Close:1,775.17

Volume:1.34B

Turnover:165.38B

Market Cap:82.44T

Float Cap:77.07T

Loading ...

Constituent

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

NiSource US NI	46.32	-0.79%	-0.3700	577.17K	26.90M	22.10B
Target US TGT	113.56	-0.79%	-0.9100	1.06M	120.53M	51.42B
Paycom US PAYC	123.1601	-0.80%	-0.9899	110.86K	13.61M	6.75B
Freshworks US FRSH	8.035	-0.80%	-0.0650	632.17K	5.04M	2.28B
Garmin US GRMN	233.22	-0.80%	-1.8900	282.75K	66.18M	44.86B
Las Vegas Sands US LVS	53.615	-0.80%	-0.4350	458.01K	24.60M	36.02B
Royal Caribbean Cruises US RCL	269.8	-0.81%	-2.2000	484.48K	130.23M	72.96B
Incyte US INCY	92.195	-0.81%	-0.7550	348.64K	32.28M	18.35B
Vanguard ESG U.S. Stock ETF US ESGV	112.94	-0.81%	-0.9257	18.17K	2.06M	11.08B
Cooper US COO	70.13	-0.82%	-0.5800	235.39K	16.64M	13.74B
iShares J.P. Morgan USD Emerging Markets Bond ETF US EMB	93.85	-0.82%	-0.7800	1.75M	164.27M	14.48B
iShares MSCI EAFE Min Vol Factor ETF US EFAV	89.94	-0.83%	-0.7500	35.97K	3.25M	5.32B
Advance Auto Parts US AAP	47.94	-0.83%	-0.4000	120.73K	5.85M	2.88B
Hilton US HLT	295.3539	-0.83%	-2.4761	318.97K	94.31M	67.72B
Henry Schein US HSIC	72.075	-0.83%	-0.6050	167.82K	12.12M	8.27B
Vanguard Small-Cap ETF US VB	261.15	-0.84%	-2.2000	74.45K	19.49M	74.73B
Teleflex US TFX	106.155	-0.84%	-0.8950	50.51K	5.40M	4.69B
Charter US CHTR	209.86	-0.84%	-1.7700	266.38K	55.94M	29.63B
iShares Core S&P Small-Cap ETF US IJR	121.74	-0.84%	-1.0300	1.35M	164.88M	92.71B
General Motors US GM	73.17	-0.84%	-0.6200	1.63M	119.68M	66.15B

1 ...30 31 32 33 34 ...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=32"},"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":1760.713,"timestamp":1774015641283,"preClose":1775.1652,"halted":0,"volume":1338542614,"delay":0,"changeRate":-0.008141,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-14.452148,"latestTime":"03-20 10:07:22 EDT","open":1775.2747,"high":1775.2747,"low":1758.1548,"amount":165378371466.04562,"amplitude":0.009644,"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":0.002304,"increases":220,"decrements":790,"flats":13,"marketCap":82440333036441.5,"floatMarketCap":77072767950633.5},"@#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":0.009644,"preClose":1775.1652,"low":1758.1548,"pbRate":"4.840846","latestPrice":1760.7208,"volume":1338462882,"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":0.002303,"peRate":26.893748,"marketCap":82447953371353.5,"floatMarketCap":77079807951305.5,"timestamp":1774015640938,"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":225,"down":791,"flat":17},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:31,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"NI","nameCN":"NiSource","changeRate":-0.007925,"change":-0.37,"latestPrice":46.32,"close":46.32,"volume":577169,"market":"US","high":46.82,"low":46.32,"preClose":46.69,"open":46.67,"turnoverRate":0.00123,"peRate":23.753846,"amplitude":0.010709,"marketValue":22103696903.28,"askSize":16,"bidSize":20,"askPrice":46.31,"bidPrice":46.29,"week52High":47.9581,"week52Low":35.64,"changeRate5Day":-0.022579,"changeRate20Day":-0.001078,"changeRate60Day":0.117491,"changeRateWTD":-0.022579,"changeRateMTD":-0.020719,"changeRateQTD":0.109195,"changeRateYTD":0.109195,"amount":26903791.565456,"eps":1.95,"lyrEps":1.95,"lyrPeRate":23.753846,"pbRate":2.338991,"volumeRatio":2.274431,"committee":0.111111,"roa":0.033684,"roe":0.090701,"changeRate5Min":-0.001078,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.14,"divideRate":0.024611,"floatMarketCap":21730630852.32,"shortable":3,"shares":477195529,"floatShares":469141426,"preHourTrading":{"tag":"盘前","latestPrice":46.45,"preClose":46.69,"latestTime":"08:56 EDT","volume":520,"amount":24323.33384,"timestamp":1774011409477,"change":-0.23999999999999488,"changeRate":-0.005140286999357355},"postHourTrading":{"tag":"盘后","latestPrice":46.85,"preClose":46.69,"latestTime":"19:48 EDT","volume":171058,"amount":7986755.8041,"timestamp":1773964108709,"change":0.1600000000000037,"changeRate":0.003426857999571722},"overnightTrading":{"tag":"夜盘","latestPrice":46.63999938964844,"preClose":46.689998626708984,"latestTime":"20260320 04:00 EDT","volume":14,"amount":656,"timestamp":1773993600009,"change":-0.049999237060546875,"changeRate":-0.0010708768158314925},"impliedVol":0.2978,"impliedVolPercentile":0.5339},{"symbol":"TGT","nameCN":"Target","changeRate":-0.00795,"change":-0.91,"latestPrice":113.56,"close":113.56,"volume":1057176,"market":"US","high":115.27,"low":113.5101,"preClose":114.47,"open":114,"turnoverRate":0.002335,"peRate":13.968019,"amplitude":0.015374,"marketValue":51420696828.08,"askSize":52,"bidSize":125,"askPrice":113.72,"bidPrice":113.58,"week52High":126,"week52Low":83.44,"changeRate5Day":-0.032214,"changeRate20Day":-0.026823,"changeRate60Day":0.192857,"changeRateWTD":-0.032214,"changeRateMTD":-0.002021,"changeRateQTD":0.161739,"changeRateYTD":0.161739,"amount":120533808.076172,"eps":8.13,"lyrEps":8.13,"lyrPeRate":13.96802,"pbRate":3.18099,"volumeRatio":2.062278,"committee":0.269036,"roa":0.052639,"roe":0.240342,"changeRate5Min":-0.001451,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.52,"divideRate":0.039803,"floatMarketCap":51419572811.200005,"shortable":3,"shares":452806418,"floatShares":452796520,"preHourTrading":{"tag":"盘前","latestPrice":114,"preClose":114.47,"latestTime":"09:28 EDT","volume":1980,"amount":226320.6726,"timestamp":1774013281165,"change":-0.46999999999999886,"changeRate":-0.004105879269677635},"postHourTrading":{"tag":"盘后","latestPrice":114.9106,"preClose":114.47,"latestTime":"19:51 EDT","volume":160605,"amount":18384986.6169,"timestamp":1773964273788,"change":0.44060000000000343,"changeRate":0.0038490434174893286},"overnightTrading":{"tag":"夜盘","latestPrice":114.5,"preClose":114.47000122070312,"latestTime":"20260320 04:00 EDT","volume":147,"amount":16879,"timestamp":1773993601435,"change":0.029998779296875,"changeRate":0.00026206673344080823},"impliedVol":0.367,"impliedVolPercentile":0.4104},{"symbol":"PAYC","nameCN":"Paycom","changeRate":-0.007973,"change":-0.9899,"latestPrice":123.1601,"close":123.1601,"volume":110861,"market":"US","high":123.94,"low":121.81,"preClose":124.15,"open":123.41,"turnoverRate":0.002307,"peRate":15.30233,"amplitude":0.017157,"marketValue":6749173480,"askSize":68,"bidSize":11,"askPrice":123.54,"bidPrice":123.27,"week52High":267.76,"week52Low":104.9,"changeRate5Day":-0.020284,"changeRate20Day":0.073665,"changeRate60Day":-0.25547,"changeRateWTD":-0.020284,"changeRateMTD":-0.021218,"changeRateQTD":-0.227158,"changeRateYTD":-0.227158,"amount":13613978.958397,"eps":8.048454,"lyrEps":8.08,"lyrPeRate":15.242587,"pbRate":3.897877,"volumeRatio":0.679961,"committee":-0.478261,"roa":0.05268,"roe":0.274173,"changeRate5Min":-0.001378,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5,"divideRate":0.012179,"floatMarketCap":5917953649.09,"shortable":3,"shares":54800000,"floatShares":48050900,"preHourTrading":{"tag":"盘前","latestPrice":125.33,"preClose":124.15,"latestTime":"09:29 EDT","volume":224,"amount":27763.83008,"timestamp":1774013347511,"change":1.1799999999999926,"changeRate":0.00950463149416023},"postHourTrading":{"tag":"盘后","latestPrice":124.15,"preClose":124.15,"latestTime":"19:48 EDT","volume":31697,"amount":3935177.07,"timestamp":1773964110987,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":124.1500015258789,"preClose":124.1500015258789,"latestTime":"20260320 04:00 EDT","volume":0,"amount":0,"timestamp":1773993600000,"change":0,"changeRate":0},"impliedVol":0.5555,"impliedVolPercentile":0.8725},{"symbol":"FRSH","nameCN":"Freshworks","changeRate":-0.008025,"change":-0.065,"latestPrice":8.035,"close":8.035,"volume":632170,"market":"US","high":8.05,"low":7.91,"preClose":8.1,"open":8.05,"turnoverRate":0.002949,"peRate":12.753968,"amplitude":0.017284,"marketValue":2283026251.65,"askSize":400,"bidSize":777,"askPrice":8.04,"bidPrice":8.03,"week52High":16.48,"week52Low":6.79,"changeRate5Day":-0.011685,"changeRate20Day":0.077078,"changeRate60Day":-0.362807,"changeRateWTD":-0.011685,"changeRateMTD":0.027494,"changeRateQTD":-0.344082,"changeRateYTD":-0.344082,"amount":5043324.552226,"eps":0.63,"lyrEps":0.63,"lyrPeRate":12.753968,"pbRate":2.210842,"volumeRatio":1.436758,"committee":0.320306,"roa":0.005292,"roe":0.169285,"changeRate5Min":0.002495,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1722191616.085,"shortable":3,"shares":284135190,"floatShares":214336231,"preHourTrading":{"tag":"盘前","latestPrice":8.02,"preClose":8.1,"latestTime":"09:29 EDT","volume":5385,"amount":43347.327555,"timestamp":1774013399985,"change":-0.08000000000000007,"changeRate":-0.009876543209876552},"postHourTrading":{"tag":"盘后","latestPrice":8.07,"preClose":8.1,"latestTime":"19:55 EDT","volume":160839,"amount":1302765.7592,"timestamp":1773964531799,"change":-0.02999999999999936,"changeRate":-0.003703703703703625},"overnightTrading":{"tag":"夜盘","latestPrice":8.1899995803833,"preClose":8.100000381469727,"latestTime":"20260320 04:00 EDT","volume":1541,"amount":12683,"timestamp":1773993601546,"change":0.08999919891357422,"changeRate":0.011111011688278967},"impliedVol":0.2739,"impliedVolPercentile":0},{"symbol":"GRMN","nameCN":"Garmin","changeRate":-0.008039,"change":-1.89,"latestPrice":233.22,"close":233.22,"volume":282752,"market":"US","high":234.88,"low":231.9361,"preClose":235.11,"open":234.88,"turnoverRate":0.001556,"peRate":27.150174,"amplitude":0.012521,"marketValue":44856323455.32,"askSize":11,"bidSize":14,"askPrice":233.39,"bidPrice":232.86,"week52High":261.69,"week52Low":169.2601,"changeRate5Day":-0.001285,"changeRate20Day":-0.062997,"changeRate60Day":0.133236,"changeRateWTD":-0.001285,"changeRateMTD":-0.077562,"changeRateQTD":0.149717,"changeRateYTD":0.149717,"amount":66176281.449219,"eps":8.59,"lyrEps":8.59,"lyrPeRate":27.150175,"pbRate":4.999276,"volumeRatio":4.546515,"committee":-0.776,"roa":0.113706,"roe":0.197834,"changeRate5Min":0.003658,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.6,"divideRate":0.015436,"floatMarketCap":42371688064.68,"shortable":3,"shares":192334806,"floatShares":181681194,"preHourTrading":{"tag":"盘前","latestPrice":234.56,"preClose":235.11,"latestTime":"09:24 EDT","volume":94142,"amount":22133020.49642,"timestamp":1774013045953,"change":-0.5500000000000114,"changeRate":-0.00233933052613675},"postHourTrading":{"tag":"盘后","latestPrice":235.11,"preClose":235.11,"latestTime":"19:24 EDT","volume":137438,"amount":32312666.1134,"timestamp":1773962646373,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":235.11000061035156,"preClose":235.11000061035156,"latestTime":"20260320 04:00 EDT","volume":0,"amount":0,"timestamp":1773993600000,"change":0,"changeRate":0},"impliedVol":0.3496,"impliedVolPercentile":0.6335},{"symbol":"LVS","nameCN":"Las Vegas Sands","changeRate":-0.008048,"change":-0.435,"latestPrice":53.615,"close":53.615,"volume":458008,"market":"US","high":54,"low":53.47,"preClose":54.05,"open":53.79,"turnoverRate":0.001426,"peRate":22.814895,"amplitude":0.009806,"marketValue":36024493413.645,"askSize":37,"bidSize":1,"askPrice":53.7,"bidPrice":53.66,"week52High":70.4545,"week52Low":30.18,"changeRate5Day":-0.001211,"changeRate20Day":-0.075763,"changeRate60Day":-0.1987,"changeRateWTD":-0.001211,"changeRateMTD":-0.054743,"changeRateQTD":-0.176294,"changeRateYTD":-0.176294,"amount":24595604.765686,"eps":2.35,"lyrEps":2.354558,"lyrPeRate":22.770728,"pbRate":22.656914,"volumeRatio":1.329997,"committee":0,"roa":0.089965,"roe":0.732626,"changeRate5Min":0.001588,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.019584,"floatMarketCap":17222782479.28,"shortable":3,"shares":671910723,"floatShares":321230672,"preHourTrading":{"tag":"盘前","latestPrice":54.01,"preClose":54.05,"latestTime":"09:13 EDT","volume":166,"amount":8951.39894,"timestamp":1774012418342,"change":-0.03999999999999915,"changeRate":-0.0007400555041627965},"postHourTrading":{"tag":"盘后","latestPrice":54.05,"preClose":54.05,"latestTime":"18:47 EDT","volume":145450,"amount":7861582.78,"timestamp":1773960478280,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":54.04999923706055,"preClose":54.04999923706055,"latestTime":"20260320 04:00 EDT","volume":0,"amount":0,"timestamp":1773993600000,"change":0,"changeRate":0},"impliedVol":0.4382,"impliedVolPercentile":0.8167},{"symbol":"RCL","nameCN":"Royal Caribbean Cruises","changeRate":-0.008088,"change":-2.2,"latestPrice":269.8,"close":269.8,"volume":484477,"market":"US","high":272,"low":266.12,"preClose":272,"open":272,"turnoverRate":0.001884,"peRate":17.256116,"amplitude":0.021618,"marketValue":72960131335.6,"askSize":105,"bidSize":40,"askPrice":269.91,"bidPrice":269.62,"week52High":366.5,"week52Low":164.01,"changeRate5Day":-0.010054,"changeRate20Day":-0.143737,"changeRate60Day":-0.10285,"changeRateWTD":-0.010054,"changeRateMTD":-0.132364,"changeRateQTD":-0.032698,"changeRateYTD":-0.032698,"amount":130226923.778839,"eps":15.635036,"lyrEps":15.635036,"lyrPeRate":17.256116,"pbRate":7.269117,"volumeRatio":2.218512,"committee":-0.448276,"roa":0.078139,"roe":0.477308,"changeRate5Min":0.007957,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.5,"divideRate":0.012973,"floatMarketCap":69398047192.40001,"shortable":3,"shares":270423022,"floatShares":257220338,"preHourTrading":{"tag":"盘前","latestPrice":270.94,"preClose":272,"latestTime":"09:26 EDT","volume":3485,"amount":943443.0296,"timestamp":1774013192186,"change":-1.0600000000000023,"changeRate":-0.00389705882352942},"postHourTrading":{"tag":"盘后","latestPrice":272.53,"preClose":272,"latestTime":"19:59 EDT","volume":89240,"amount":24274916.1847,"timestamp":1773964769378,"change":0.5299999999999727,"changeRate":0.0019485294117646055},"overnightTrading":{"tag":"夜盘","latestPrice":272.260009765625,"preClose":272,"latestTime":"20260320 04:00 EDT","volume":474,"amount":129238,"timestamp":1773993601570,"change":0.260009765625,"changeRate":0.0009559182559742647},"impliedVol":0.6143,"impliedVolPercentile":0.9402},{"symbol":"INCY","nameCN":"Incyte","changeRate":-0.008123,"change":-0.755,"latestPrice":92.195,"close":92.195,"volume":348640,"market":"US","high":93.28,"low":91.8878,"preClose":92.95,"open":92.45,"turnoverRate":0.002138,"peRate":14.382996,"amplitude":0.014978,"marketValue":18348140536.77,"askSize":10,"bidSize":220,"askPrice":92.45,"bidPrice":92.24,"week52High":112.29,"week52Low":53.56,"changeRate5Day":-0.003728,"changeRate20Day":-0.090061,"changeRate60Day":-0.08455,"changeRateWTD":-0.003728,"changeRateMTD":-0.089612,"changeRateQTD":-0.066569,"changeRateYTD":-0.066569,"amount":32275759.222412,"eps":6.41,"lyrEps":6.41,"lyrPeRate":14.382995,"pbRate":3.550695,"volumeRatio":2.215691,"committee":0.846154,"roa":0.135709,"roe":0.298696,"changeRate5Min":-0.001462,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":15031704854.814999,"shortable":3,"shares":199014486,"floatShares":163042517,"preHourTrading":{"tag":"盘前","latestPrice":92.25,"preClose":92.95,"latestTime":"09:29 EDT","volume":957,"amount":88284.14958,"timestamp":1774013399999,"change":-0.7000000000000028,"changeRate":-0.007530930607853715},"postHourTrading":{"tag":"盘后","latestPrice":91.9532,"preClose":92.95,"latestTime":"19:22 EDT","volume":57331,"amount":5328797.72,"timestamp":1773962555427,"change":-0.9968000000000075,"changeRate":-0.010724045185583727},"overnightTrading":{"tag":"夜盘","latestPrice":92.94999694824219,"preClose":92.94999694824219,"latestTime":"20260320 04:00 EDT","volume":0,"amount":0,"timestamp":1773993600000,"change":0,"changeRate":0},"impliedVol":0.3463,"impliedVolPercentile":0.3705},{"symbol":"ESGV","nameCN":"Vanguard ESG U.S. Stock ETF","changeRate":-0.00813,"change":-0.9257,"latestPrice":112.94,"close":112.94,"volume":18172,"market":"US","high":113.71,"low":112.94,"preClose":113.8657,"open":113.632,"turnoverRate":0.000185,"peRate":0,"amplitude":0.006762,"marketValue":11076590500,"askSize":590,"bidSize":55,"askPrice":113.02,"bidPrice":112.91,"week52High":123.31,"week52Low":84.41,"changeRate5Day":-0.013711,"changeRate20Day":-0.058755,"changeRate60Day":-0.071523,"changeRateWTD":-0.013711,"changeRateMTD":-0.051323,"changeRateQTD":-0.066303,"changeRateYTD":-0.066303,"amount":2060424.217621,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.982941,"committee":-0.685714,"roa":0,"roe":0,"changeRate5Min":-0.000752,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1074,"divideRate":0.009805,"floatMarketCap":11076590500,"shortable":3,"shares":98075000,"floatShares":98075000,"preHourTrading":{"tag":"盘前","latestPrice":113.8192,"preClose":113.8657,"latestTime":"09:21 EDT","volume":23,"amount":2624.31679,"timestamp":1774012862198,"change":-0.04650000000000887,"changeRate":-0.0004083758322305037},"postHourTrading":{"tag":"盘后","latestPrice":114.16,"preClose":114.16,"latestTime":"17:51 EDT","volume":25,"amount":2854,"timestamp":1773957073832,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":115.12000274658203,"preClose":114.16000366210938,"latestTime":"20260320 04:00 EDT","volume":4,"amount":460,"timestamp":1773993600088,"change":0.9599990844726562,"changeRate":0.008409241885748885},"impliedVol":0.1519,"impliedVolPercentile":0.8167},{"symbol":"COO","nameCN":"Cooper","changeRate":-0.008203,"change":-0.58,"latestPrice":70.13,"close":70.13,"volume":235391,"market":"US","high":70.835,"low":70.03,"preClose":70.71,"open":70.8,"turnoverRate":0.001201,"peRate":34.937824,"amplitude":0.011385,"marketValue":13743938963.38,"askSize":30,"bidSize":10,"askPrice":70.16,"bidPrice":70.06,"week52High":89.83,"week52Low":61.775,"changeRate5Day":0.003003,"changeRate20Day":-0.165814,"changeRate60Day":-0.163526,"changeRateWTD":0.003003,"changeRateMTD":-0.161826,"changeRateQTD":-0.144339,"changeRateYTD":-0.144339,"amount":16644569.230125,"eps":2.00728,"lyrEps":1.87,"lyrPeRate":37.502674,"pbRate":1.643265,"volumeRatio":1.273434,"committee":-0.5,"roa":0.036389,"roe":0.048679,"changeRate5Min":0.000642,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13743937140,"shortable":3,"shares":195978026,"floatShares":195978000,"preHourTrading":{"tag":"盘前","latestPrice":70.67,"preClose":70.71,"latestTime":"09:29 EDT","volume":626,"amount":44237.7298,"timestamp":1774013399999,"change":-0.03999999999999204,"changeRate":-0.0005656908499503896},"postHourTrading":{"tag":"盘后","latestPrice":70.71,"preClose":70.71,"latestTime":"19:09 EDT","volume":118395,"amount":8371706.73,"timestamp":1773961790573,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":70.70999908447266,"preClose":70.70999908447266,"latestTime":"20260320 04:00 EDT","volume":0,"amount":0,"timestamp":1773993600000,"change":0,"changeRate":0},"impliedVol":0.4149,"impliedVolPercentile":0.6733},{"symbol":"EMB","nameCN":"iShares J.P. Morgan USD Emerging Markets Bond ETF","changeRate":-0.008243,"change":-0.78,"latestPrice":93.85,"close":93.85,"volume":1746695,"market":"US","high":94.35,"low":93.82,"preClose":94.63,"open":94.31,"turnoverRate":0.01132,"peRate":0,"amplitude":0.005601,"marketValue":14481055000,"askSize":2371,"bidSize":3648,"askPrice":93.84,"bidPrice":93.83,"week52High":97.8,"week52Low":84.78,"changeRate5Day":-0.005616,"changeRate20Day":-0.038914,"changeRate60Day":-0.025543,"changeRateWTD":-0.005616,"changeRateMTD":-0.039701,"changeRateQTD":-0.025239,"changeRateYTD":-0.025239,"amount":164269274.025459,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.276629,"committee":0.422222,"roa":0,"roe":0,"changeRate5Min":0.000107,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.7788,"divideRate":0.05092,"floatMarketCap":14481055000,"shortable":3,"shares":154300000,"floatShares":154300000,"preHourTrading":{"tag":"盘前","latestPrice":94.63,"preClose":94.63,"latestTime":"08:05 EDT","volume":12252,"amount":1159413.37608,"timestamp":1774008303800,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":94.63,"preClose":94.63,"latestTime":"19:30 EDT","volume":24190,"amount":2289285.8489,"timestamp":1773963042579,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":94.36000061035156,"preClose":94.62999725341797,"latestTime":"20260320 04:00 EDT","volume":183,"amount":17316,"timestamp":1773993601397,"change":-0.26999664306640625,"changeRate":-0.0028531824041308864},"impliedVol":0.1173,"impliedVolPercentile":0.8725},{"symbol":"EFAV","nameCN":"iShares MSCI EAFE Min Vol Factor ETF","changeRate":-0.00827,"change":-0.75,"latestPrice":89.94,"close":89.94,"volume":35974,"market":"US","high":90.36,"low":89.94,"preClose":90.69,"open":90.29,"turnoverRate":0.000608,"peRate":0,"amplitude":0.004631,"marketValue":5324448000,"askSize":125,"bidSize":14,"askPrice":89.88,"bidPrice":89.87,"week52High":95.125,"week52Low":72.42,"changeRate5Day":0.001113,"changeRate20Day":-0.041764,"changeRate60Day":0.046301,"changeRateWTD":0.001113,"changeRateMTD":-0.051966,"changeRateQTD":0.042783,"changeRateYTD":0.042783,"amount":3245424.468842,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.856726,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.7569,"divideRate":0.030653,"floatMarketCap":5324448000,"shortable":3,"shares":59200000,"floatShares":59200000,"preHourTrading":{"tag":"盘前","latestPrice":90.69,"preClose":90.69,"latestTime":"08:03 EDT","volume":13,"amount":1178.97,"timestamp":1774008184612,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":90.69,"preClose":90.69,"latestTime":"18:33 EDT","volume":41607,"amount":3773338.83,"timestamp":1773959581580,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":90.69000244140625,"preClose":90.69000244140625,"latestTime":"20260320 04:00 EDT","volume":0,"amount":0,"timestamp":1773993600000,"change":0,"changeRate":0},"impliedVol":0.1097,"impliedVolPercentile":0.8327},{"symbol":"AAP","nameCN":"Advance Auto Parts","changeRate":-0.008275,"change":-0.4,"latestPrice":47.94,"close":47.94,"volume":120734,"market":"US","high":48.97,"low":47.82,"preClose":48.34,"open":48,"turnoverRate":0.002029,"peRate":65.316913,"amplitude":0.02379,"marketValue":2877466425.3,"askSize":181,"bidSize":3,"askPrice":48.02,"bidPrice":47.84,"week52High":70,"week52Low":28.8901,"changeRate5Day":-0.073265,"changeRate20Day":-0.141937,"changeRate60Day":0.176442,"changeRateWTD":-0.073265,"changeRateMTD":-0.098364,"changeRateQTD":0.219847,"changeRateYTD":0.219847,"amount":5845011.102028,"eps":0.73396,"lyrEps":0.73396,"lyrPeRate":65.316911,"pbRate":1.309129,"volumeRatio":0.657353,"committee":-0.967391,"roa":0.011105,"roe":0.031135,"changeRate5Min":-0.005601,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.020859,"floatMarketCap":2853242870.64,"shortable":3,"shares":60022245,"floatShares":59516956,"preHourTrading":{"tag":"盘前","latestPrice":48.5225,"preClose":48.34,"latestTime":"08:43 EDT","volume":1016,"amount":48934.423848,"timestamp":1774010585764,"change":0.18249999999999744,"changeRate":0.003775341332229984},"postHourTrading":{"tag":"盘后","latestPrice":48.38,"preClose":48.34,"latestTime":"18:15 EDT","volume":29125,"amount":1407818.96,"timestamp":1773958518046,"change":0.03999999999999915,"changeRate":0.0008274720728175247},"overnightTrading":{"tag":"夜盘","latestPrice":48.34000015258789,"preClose":48.34000015258789,"latestTime":"20260320 04:00 EDT","volume":0,"amount":0,"timestamp":1773993600000,"change":0,"changeRate":0},"impliedVol":0.6552,"impliedVolPercentile":0.6494},{"symbol":"HLT","nameCN":"Hilton","changeRate":-0.008314,"change":-2.4761,"latestPrice":295.3539,"close":295.3539,"volume":318968,"market":"US","high":299.06,"low":293.65,"preClose":297.83,"open":296.95,"turnoverRate":0.001391,"peRate":48.260442,"amplitude":0.018165,"marketValue":67722172727.5485,"askSize":5,"bidSize":80,"askPrice":295.7,"bidPrice":295.18,"week52High":333.86,"week52Low":196.04,"changeRate5Day":0.013047,"changeRate20Day":-0.065217,"changeRate60Day":0.009584,"changeRateWTD":0.013047,"changeRateMTD":-0.052685,"changeRateQTD":0.028212,"changeRateYTD":0.028212,"amount":94308435.707764,"eps":6.12,"lyrEps":6.14,"lyrPeRate":48.103241,"pbRate":-12.569074,"volumeRatio":1.989854,"committee":0.882353,"roa":0.100424,"roe":0.671156,"changeRate5Min":0.004144,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.002031,"floatMarketCap":67722172727.5485,"shortable":3,"shares":229291615,"floatShares":229291615,"preHourTrading":{"tag":"盘前","latestPrice":297.9,"preClose":297.83,"latestTime":"08:09 EDT","volume":44,"amount":13099.02748,"timestamp":1774008573056,"change":0.06999999999999318,"changeRate":0.00023503340832015977},"postHourTrading":{"tag":"盘后","latestPrice":297.83,"preClose":297.83,"latestTime":"17:51 EDT","volume":183411,"amount":54625295.4061,"timestamp":1773957071849,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":297.8299865722656,"preClose":297.8299865722656,"latestTime":"20260320 04:00 EDT","volume":2,"amount":596,"timestamp":1773993601455,"change":0,"changeRate":0},"impliedVol":0.3661,"impliedVolPercentile":0.8964},{"symbol":"HSIC","nameCN":"Henry Schein","changeRate":-0.008324,"change":-0.605,"latestPrice":72.075,"close":72.075,"volume":167824,"market":"US","high":72.535,"low":71.78,"preClose":72.68,"open":72.24,"turnoverRate":0.001646,"peRate":22.041285,"amplitude":0.010388,"marketValue":8267299521.075,"askSize":119,"bidSize":23,"askPrice":72.27,"bidPrice":72.05,"week52High":89.29,"week52Low":60.56,"changeRate5Day":-0.046249,"changeRate20Day":-0.094194,"changeRate60Day":-0.070959,"changeRateWTD":-0.046249,"changeRateMTD":-0.125197,"changeRateQTD":-0.046375,"changeRateYTD":-0.046375,"amount":12123474.801147,"eps":3.27,"lyrEps":3.27,"lyrPeRate":22.041284,"pbRate":2.547704,"volumeRatio":1.382514,"committee":-0.676056,"roa":0.043274,"roe":0.08701,"changeRate5Min":0.000625,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7347767608.05,"shortable":3,"shares":114704121,"floatShares":101946134,"preHourTrading":{"tag":"盘前","latestPrice":73.22,"preClose":72.68,"latestTime":"09:25 EDT","volume":500,"amount":36406.292,"timestamp":1774013100065,"change":0.539999999999992,"changeRate":0.007429829389102807},"postHourTrading":{"tag":"盘后","latestPrice":72.68,"preClose":72.68,"latestTime":"17:51 EDT","volume":47030,"amount":3418140.4,"timestamp":1773957075660,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":72.68000030517578,"preClose":72.68000030517578,"latestTime":"20260320 04:00 EDT","volume":0,"amount":0,"timestamp":1773993600000,"change":0,"changeRate":0},"impliedVol":0.4688,"impliedVolPercentile":0.9522},{"symbol":"VB","nameCN":"Vanguard Small-Cap ETF","changeRate":-0.008354,"change":-2.2,"latestPrice":261.15,"close":261.15,"volume":74445,"market":"US","high":263.11,"low":260.51,"preClose":263.35,"open":262.44,"turnoverRate":0.00026,"peRate":13.630047,"amplitude":0.009873,"marketValue":74726469822.45,"askSize":2,"bidSize":40,"askPrice":261.29,"bidPrice":260.83,"week52High":281.9,"week52Low":190.27,"changeRate5Day":0.002072,"changeRate20Day":-0.064448,"changeRate60Day":-0.010983,"changeRateWTD":0.002072,"changeRateMTD":-0.057594,"changeRateQTD":0.012406,"changeRateYTD":0.012406,"amount":19485383.517151,"eps":19.159876,"lyrEps":19.159875,"lyrPeRate":13.630047,"pbRate":0.46031,"volumeRatio":1.012834,"committee":0.904762,"roa":0.008403,"roe":0.084576,"changeRate5Min":0.002034,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.439,"divideRate":0.013169,"floatMarketCap":74726469822.45,"shortable":3,"shares":286143863,"floatShares":286143863,"preHourTrading":{"tag":"盘前","latestPrice":262.88,"preClose":263.35,"latestTime":"09:22 EDT","volume":184,"amount":48451.2848,"timestamp":1774012944043,"change":-0.4700000000000273,"changeRate":-0.0017846971710652258},"postHourTrading":{"tag":"盘后","latestPrice":263.49,"preClose":263.35,"latestTime":"19:19 EDT","volume":231758,"amount":61033825.495,"timestamp":1773962391099,"change":0.13999999999998636,"changeRate":0.0005316119232959421},"overnightTrading":{"tag":"夜盘","latestPrice":263.3500061035156,"preClose":263.3500061035156,"latestTime":"20260320 04:00 EDT","volume":0,"amount":0,"timestamp":1773993600000,"change":0,"changeRate":0},"impliedVol":0.2827,"impliedVolPercentile":0.9323},{"symbol":"TFX","nameCN":"Teleflex","changeRate":-0.008361,"change":-0.895,"latestPrice":106.155,"close":106.155,"volume":50509,"market":"US","high":107.4,"low":106.155,"preClose":107.05,"open":107.335,"turnoverRate":0.001147,"peRate":0,"amplitude":0.01163,"marketValue":4691457381.24,"askSize":4,"bidSize":26,"askPrice":106.39,"bidPrice":105.97,"week52High":143.315,"week52Low":100.18,"changeRate5Day":-0.010855,"changeRate20Day":-0.080511,"changeRate60Day":-0.147281,"changeRateWTD":-0.010855,"changeRateMTD":-0.130305,"changeRateQTD":-0.130162,"changeRateYTD":-0.130162,"amount":5400552.051506,"eps":-20.25,"lyrEps":-20.248223,"lyrPeRate":0,"pbRate":1.501378,"volumeRatio":0.754616,"committee":0.733333,"roa":0.025938,"roe":0.015812,"changeRate5Min":-0.001223,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.36,"divideRate":0.012811,"floatMarketCap":4674180761.145,"shortable":3,"shares":44194408,"floatShares":44031659,"preHourTrading":{"tag":"盘前","latestPrice":107.05,"preClose":107.05,"latestTime":"08:00 EDT","volume":5,"amount":535.25,"timestamp":1774008021819,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":107.05,"preClose":107.05,"latestTime":"18:02 EDT","volume":9677,"amount":1035929.94,"timestamp":1773957764796,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":107.05000305175781,"preClose":107.05000305175781,"latestTime":"20260320 04:00 EDT","volume":0,"amount":0,"timestamp":1773993600000,"change":0,"changeRate":0},"impliedVol":0.4655,"impliedVolPercentile":0.6534},{"symbol":"CHTR","nameCN":"Charter","changeRate":-0.008364,"change":-1.77,"latestPrice":209.86,"close":209.86,"volume":266375,"market":"US","high":210.81,"low":209,"preClose":211.63,"open":210.66,"turnoverRate":0.003205,"peRate":5.813786,"amplitude":0.008553,"marketValue":29627692728.2,"askSize":40,"bidSize":192,"askPrice":210.01,"bidPrice":209.74,"week52High":437.06,"week52Low":180.38,"changeRate5Day":-0.038178,"changeRate20Day":-0.0882,"changeRate60Day":0.018639,"changeRateWTD":-0.038178,"changeRateMTD":-0.10557,"changeRateQTD":0.005317,"changeRateYTD":0.005317,"amount":55936360.038757,"eps":36.096958,"lyrEps":36.21,"lyrPeRate":5.795637,"pbRate":1.845502,"volumeRatio":2.120245,"committee":0.655172,"roa":0.054838,"roe":0.28668,"changeRate5Min":0.00124,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":17440268398,"shortable":3,"shares":141178370,"floatShares":83104300,"preHourTrading":{"tag":"盘前","latestPrice":209.93,"preClose":211.63,"latestTime":"09:29 EDT","volume":833,"amount":175056.5327,"timestamp":1774013399976,"change":-1.6999999999999886,"changeRate":-0.00803288758682601},"postHourTrading":{"tag":"盘后","latestPrice":211.63,"preClose":211.63,"latestTime":"19:43 EDT","volume":30961,"amount":6552249.97,"timestamp":1773963835685,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":210.89999389648438,"preClose":211.6300048828125,"latestTime":"20260320 04:00 EDT","volume":3,"amount":632,"timestamp":1773993601589,"change":-0.730010986328125,"changeRate":-0.0034494682676606257},"impliedVol":0.5269,"impliedVolPercentile":0.753},{"symbol":"IJR","nameCN":"iShares Core S&P Small-Cap ETF","changeRate":-0.00839,"change":-1.03,"latestPrice":121.74,"close":121.74,"volume":1349698,"market":"US","high":123.05,"low":121.465,"preClose":122.77,"open":122.765,"turnoverRate":0.001772,"peRate":5.201268,"amplitude":0.01291,"marketValue":92711097000,"askSize":180,"bidSize":20,"askPrice":121.66,"bidPrice":121.65,"week52High":133.52,"week52Low":89.22,"changeRate5Day":-0.00254,"changeRate20Day":-0.075135,"changeRate60Day":-0.012652,"changeRateWTD":-0.00254,"changeRateMTD":-0.061372,"changeRateQTD":0.012981,"changeRateYTD":0.012981,"amount":164884477.556961,"eps":23.405832,"lyrEps":14.752549,"lyrPeRate":8.252133,"pbRate":1.18217,"volumeRatio":1.975701,"committee":0,"roa":0.009335,"roe":-0.038505,"changeRate5Min":0.000452,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.598,"divideRate":0.013126,"floatMarketCap":92711097000,"shortable":3,"shares":761550000,"floatShares":761550000,"preHourTrading":{"tag":"盘前","latestPrice":122.87,"preClose":122.77,"latestTime":"09:29 EDT","volume":573,"amount":70372.436898,"timestamp":1774013399999,"change":0.10000000000000853,"changeRate":0.0008145312372730189},"postHourTrading":{"tag":"盘后","latestPrice":124.89,"preClose":122.77,"latestTime":"19:37 EDT","volume":31278,"amount":3840644.39,"timestamp":1773963456908,"change":2.1200000000000045,"changeRate":0.017268062230186565},"overnightTrading":{"tag":"夜盘","latestPrice":123,"preClose":122.7699966430664,"latestTime":"20260320 04:00 EDT","volume":409,"amount":50405,"timestamp":1773993601443,"change":0.23000335693359375,"changeRate":0.0018734492402267529},"impliedVol":0.2741,"impliedVolPercentile":0.9124},{"symbol":"GM","nameCN":"General Motors","changeRate":-0.008402,"change":-0.62,"latestPrice":73.17,"close":73.17,"volume":1629939,"market":"US","high":73.805,"low":72.98,"preClose":73.79,"open":73.28,"turnoverRate":0.001809,"peRate":22.376147,"amplitude":0.01118,"marketValue":66145680000,"askSize":40,"bidSize":336,"askPrice":73.17,"bidPrice":73.14,"week52High":87.62,"week52Low":41.6,"changeRate5Day":0.010775,"changeRate20Day":-0.102319,"changeRate60Day":-0.118752,"changeRateWTD":0.010775,"changeRateMTD":-0.070385,"changeRateQTD":-0.100221,"changeRateYTD":-0.100221,"amount":119678014.904778,"eps":3.27,"lyrEps":3.27,"lyrPeRate":22.376147,"pbRate":1.082244,"volumeRatio":2.397458,"committee":0.411765,"roa":0.025381,"roe":0.043181,"changeRate5Min":0.001231,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5701,"divideRate":0.007791,"floatMarketCap":65926170000,"shortable":3,"shares":904000000,"floatShares":901000000,"preHourTrading":{"tag":"盘前","latestPrice":73.81,"preClose":73.79,"latestTime":"09:29 EDT","volume":911,"amount":67243.875305,"timestamp":1774013378461,"change":0.01999999999999602,"changeRate":0.00027103943623791866},"postHourTrading":{"tag":"盘后","latestPrice":73.85,"preClose":73.79,"latestTime":"19:48 EDT","volume":633994,"amount":46782858.8417,"timestamp":1773964111572,"change":0.05999999999998806,"changeRate":0.000813118308713756},"overnightTrading":{"tag":"夜盘","latestPrice":73.69999694824219,"preClose":73.79000091552734,"latestTime":"20260320 04:00 EDT","volume":229,"amount":16901,"timestamp":1773993601527,"change":-0.09000396728515625,"changeRate":-0.001219731212474034},"impliedVol":0.4122,"impliedVolPercentile":0.8247}]}}}