US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

1,767.24

-13.3740-0.75%

Number of Gainers:248

Number of Losers:768

Number of Flat:17

PE:- -

High:1,779.77

Open:1,779.77

Low:1,759.16

Close:1,780.61

Volume:4.26B

Turnover:487.63B

Market Cap:82.73T

Float Cap:77.33T

Loading ...

Constituent

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

Allegion PLC US ALLE	143.01	-1.14%	-1.6500	400.98K	57.42M	12.30B
Cooper US COO	70.355	-1.15%	-0.8150	542.09K	38.30M	13.79B
Hartford Insurance US HIG	131.19	-1.15%	-1.5200	415.98K	54.86M	36.33B
CarMax US KMX	41.32	-1.15%	-0.4800	816.03K	33.66M	5.86B
Stellantis NV US STLA	6.425	-1.15%	-0.0750	15.07M	97.17M	18.56B
SPDR Portfolio Developed World ex-US ETF US SPDW	45.22	-1.16%	-0.5300	5.39M	243.58M	36.10B
JM Smucker US SJM	100.22	-1.16%	-1.1800	657.65K	66.22M	10.69B
Fox Corporation Class B US FOX	51.53	-1.17%	-0.6100	905.21K	47.16M	21.92B
Consumer Discretionary Select Sector SPDR Fund US XLY	109.27	-1.18%	-1.3000	7.18M	785.56M	21.54B
Loews US L	104.9101	-1.18%	-1.2499	201.09K	21.24M	21.68B
Amazon.com US AMZN	207.3899	-1.18%	-2.4801	20.70M	4.29B	2.22T
Teledyne US TDY	626.35	-1.19%	-7.5200	148.97K	93.25M	29.00B
Fortinet US FTNT	82.4	-1.19%	-0.9900	1.58M	131.79M	60.97B
McDonald's US MCD	311.979	-1.19%	-3.7510	1.28M	400.03M	222.18B
PayPal US PYPL	44.06	-1.19%	-0.5300	12.97M	573.72M	40.54B
iShares MSCI EAFE Growth ETF US EFG	110.975	-1.19%	-1.3350	993.77K	110.14M	13.58B
Vanguard Consumer Discretionary ETF US VCR	359.38	-1.19%	-4.3300	82.64K	29.74M	5.62B
KKR & Co LP US KKR	89.55	-1.19%	-1.0800	2.48M	222.23M	79.82B
Cummins US CMI	536.7879	-1.20%	-6.5021	418.36K	224.12M	74.10B
Carvana Co. US CVNA	287.68	-1.20%	-3.4900	2.21M	621.11M	62.58B

1 ...36 37 38 39 40 ...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=38"},"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":1767.2401,"timestamp":1773943209439,"preClose":1780.6141,"halted":0,"volume":4259592691,"delay":0,"changeRate":-0.007511,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-13.374023,"latestTime":"03-19 14:00:09 EDT","open":1779.773,"high":1779.773,"low":1759.1569,"amount":487631313783.2033,"amplitude":0.011578,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1773950400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.916517,"peRate":27.40927,"turnoverRate":0.007337,"increases":247,"decrements":769,"flats":7,"marketCap":82730290281954.5,"floatMarketCap":77328238245202.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1779.773,"amplitude":0.011578,"preClose":1780.6141,"low":1759.1569,"pbRate":"4.916517","latestPrice":1767.2401,"volume":4259593419,"delay":0,"open":1779.773,"prevYearClose":1827.5802,"prevWeekClose":1780.9408,"prevMonthClose":1854.44,"prevQuarterClose":1827.5802,"fiveDayClose":1791.0706,"twentyDayClose":1844.8682,"sixtyDayClose":1821.3708,"secType":"PLATE","market":"US","turnoverRate":0.007337,"peRate":27.40927,"marketCap":82730290281954.5,"floatMarketCap":77328238245202.5,"timestamp":1773943209460,"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":248,"down":768,"flat":17},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:37,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"ALLE","nameCN":"Allegion PLC","changeRate":-0.011406,"change":-1.65,"latestPrice":143.01,"close":143.01,"volume":400977,"market":"US","high":144.26,"low":142.22,"preClose":144.66,"open":143.575,"turnoverRate":0.004731,"peRate":19.221774,"amplitude":0.014102,"marketValue":12303429598.53,"askSize":7,"bidSize":106,"askPrice":143.11,"bidPrice":142.89,"week52High":183.11,"week52Low":116.57,"changeRate5Day":-0.019472,"changeRate20Day":-0.113006,"changeRate60Day":-0.106188,"changeRateWTD":-0.016099,"changeRateMTD":-0.112566,"changeRateQTD":-0.101809,"changeRateYTD":-0.101809,"amount":57422432.085205,"eps":7.44,"lyrEps":7.44,"lyrPeRate":19.221774,"pbRate":5.950585,"volumeRatio":0.789323,"committee":0.876106,"roa":0.112379,"roe":0.360844,"changeRate5Min":0.000174,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.04,"divideRate":0.014265,"floatMarketCap":12121200250.109999,"shortable":3,"shares":86031953,"floatShares":84757711,"preHourTrading":{"tag":"盘前","latestPrice":144,"preClose":144.66,"latestTime":"09:29 EDT","volume":215,"amount":30966.55105,"timestamp":1773926999240,"change":-0.6599999999999966,"changeRate":-0.004562422231439213},"postHourTrading":{"tag":"盘后","latestPrice":144.66,"preClose":144.66,"latestTime":"17:47 EDT","volume":34892,"amount":5047476.72,"timestamp":1773870460349,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":144.66000366210938,"preClose":144.66000366210938,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0.2789,"impliedVolPercentile":0.8088},{"symbol":"COO","nameCN":"Cooper","changeRate":-0.011451,"change":-0.815,"latestPrice":70.355,"close":70.355,"volume":542092,"market":"US","high":71.27,"low":70.055,"preClose":71.17,"open":70.52,"turnoverRate":0.002766,"peRate":35.049916,"amplitude":0.017072,"marketValue":13788034019.23,"askSize":1,"bidSize":16,"askPrice":70.38,"bidPrice":70.33,"week52High":89.83,"week52Low":61.775,"changeRate5Day":-0.016289,"changeRate20Day":-0.159238,"changeRate60Day":-0.149789,"changeRateWTD":0.006221,"changeRateMTD":-0.159137,"changeRateQTD":-0.141593,"changeRateYTD":-0.141593,"amount":38297506.111206,"eps":2.00728,"lyrEps":1.87,"lyrPeRate":37.622995,"pbRate":1.648537,"volumeRatio":0.366077,"committee":0.882353,"roa":0.036389,"roe":0.048679,"changeRate5Min":0.000782,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13788032190,"shortable":3,"shares":195978026,"floatShares":195978000,"preHourTrading":{"tag":"盘前","latestPrice":70.58,"preClose":71.17,"latestTime":"09:29 EDT","volume":34,"amount":2427.94,"timestamp":1773926992075,"change":-0.5900000000000034,"changeRate":-0.008290009835604937},"postHourTrading":{"tag":"盘后","latestPrice":71.5152,"preClose":71.17,"latestTime":"17:47 EDT","volume":35033,"amount":2493411.4347,"timestamp":1773870463302,"change":0.3451999999999913,"changeRate":0.0048503582970351455},"overnightTrading":{"tag":"夜盘","latestPrice":70.45999908447266,"preClose":71.16999816894531,"latestTime":"20260319 04:00 EDT","volume":5,"amount":352,"timestamp":1773907200503,"change":-0.7099990844726562,"changeRate":-0.009976100923695976},"impliedVol":0.3975,"impliedVolPercentile":0.6096},{"symbol":"HIG","nameCN":"Hartford Insurance","changeRate":-0.011454,"change":-1.52,"latestPrice":131.19,"close":131.19,"volume":415981,"market":"US","high":133.41,"low":130.8501,"preClose":132.71,"open":132.55,"turnoverRate":0.001502,"peRate":9.849099,"amplitude":0.019289,"marketValue":36326511000,"askSize":105,"bidSize":15,"askPrice":131.22,"bidPrice":131.1,"week52High":144.5,"week52Low":107.485,"changeRate5Day":-0.023957,"changeRate20Day":-0.064999,"changeRate60Day":-0.056255,"changeRateWTD":-0.01309,"changeRateMTD":-0.068451,"changeRateQTD":-0.047968,"changeRateYTD":-0.047968,"amount":54860452.247711,"eps":13.32,"lyrEps":13.32,"lyrPeRate":9.849099,"pbRate":1.948325,"volumeRatio":0.357302,"committee":-0.75,"roa":0.037197,"roe":0.216564,"changeRate5Min":-0.001712,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.16,"divideRate":0.016465,"floatMarketCap":36326511000,"shortable":3,"shares":276900000,"floatShares":276900000,"preHourTrading":{"tag":"盘前","latestPrice":132.69,"preClose":132.71,"latestTime":"09:20 EDT","volume":10,"amount":1327.9199,"timestamp":1773926419211,"change":-0.020000000000010232,"changeRate":-0.0001507045437420709},"postHourTrading":{"tag":"盘后","latestPrice":132.58,"preClose":132.71,"latestTime":"18:56 EDT","volume":46665,"amount":6192879.649,"timestamp":1773874617087,"change":-0.12999999999999545,"changeRate":-0.0009795795343229255},"overnightTrading":{"tag":"夜盘","latestPrice":132.7100067138672,"preClose":132.7100067138672,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0.2967,"impliedVolPercentile":0.9203},{"symbol":"KMX","nameCN":"CarMax","changeRate":-0.011483,"change":-0.48,"latestPrice":41.32,"close":41.32,"volume":816030,"market":"US","high":41.83,"low":40.75,"preClose":41.8,"open":41.49,"turnoverRate":0.005755,"peRate":13.585947,"amplitude":0.025837,"marketValue":5859037206.12,"askSize":118,"bidSize":1,"askPrice":41.37,"bidPrice":41.32,"week52High":82.7899,"week52Low":30.26,"changeRate5Day":0.007805,"changeRate20Day":-0.073127,"changeRate60Day":0.074084,"changeRateWTD":-0.012428,"changeRateMTD":-0.042854,"changeRateQTD":0.069358,"changeRateYTD":0.069358,"amount":33660848.386574,"eps":3.041378,"lyrEps":3.222532,"lyrPeRate":12.822216,"pbRate":0.966115,"volumeRatio":0.453312,"committee":-0.983193,"roa":0.017214,"roe":0.074592,"changeRate5Min":-0.000363,"earningDate":1776096000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5859037206.12,"shortable":3,"shares":141796641,"floatShares":141796641,"preHourTrading":{"tag":"盘前","latestPrice":41.68,"preClose":41.8,"latestTime":"09:29 EDT","volume":2209,"amount":91658.905137,"timestamp":1773926999144,"change":-0.11999999999999744,"changeRate":-0.0028708133971291254},"postHourTrading":{"tag":"盘后","latestPrice":41.8,"preClose":41.8,"latestTime":"19:48 EDT","volume":45035,"amount":1882700.07,"timestamp":1773877686935,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":41.79999923706055,"preClose":41.79999923706055,"latestTime":"20260319 04:00 EDT","volume":297,"amount":12419,"timestamp":1773907201517,"change":0,"changeRate":0},"impliedVol":0.7252,"impliedVolPercentile":0.9323},{"symbol":"STLA","nameCN":"Stellantis NV","changeRate":-0.011538,"change":-0.075,"latestPrice":6.425,"close":6.425,"volume":15070547,"market":"US","high":6.51,"low":6.39,"preClose":6.5,"open":6.44,"turnoverRate":0.007581,"peRate":0,"amplitude":0.018462,"marketValue":18560051777.1,"askSize":5281,"bidSize":3980,"askPrice":6.43,"bidPrice":6.42,"week52High":12.5099,"week52Low":6.39,"changeRate5Day":-0.063411,"changeRate20Day":-0.144474,"changeRate60Day":-0.443241,"changeRateWTD":-0.011538,"changeRateMTD":-0.20581,"changeRateQTD":-0.410009,"changeRateYTD":-0.410009,"amount":97170258.455383,"eps":-9.099448,"lyrEps":-9.099448,"lyrPeRate":0,"pbRate":0.346586,"volumeRatio":0.901494,"committee":-0.140482,"roa":-0.019105,"roe":-0.328131,"changeRate5Min":0.000763,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.784042,"divideRate":0.12203,"floatMarketCap":12771841641.875,"shortable":3,"shares":2888724012,"floatShares":1987835275,"preHourTrading":{"tag":"盘前","latestPrice":6.46,"preClose":6.5,"latestTime":"09:29 EDT","volume":196214,"amount":1264625.326462,"timestamp":1773926982969,"change":-0.040000000000000036,"changeRate":-0.006153846153846159},"postHourTrading":{"tag":"盘后","latestPrice":6.52,"preClose":6.5,"latestTime":"19:59 EDT","volume":2455352,"amount":15961358.1161,"timestamp":1773878395103,"change":0.019999999999999574,"changeRate":0.0030769230769230114},"overnightTrading":{"tag":"夜盘","latestPrice":6.5,"preClose":6.5,"latestTime":"20260319 04:00 EDT","volume":1512,"amount":9835,"timestamp":1773907201492,"change":0,"changeRate":0},"impliedVol":0.6705,"impliedVolPercentile":0.9482},{"symbol":"SPDW","nameCN":"SPDR Portfolio Developed World ex-US ETF","changeRate":-0.011585,"change":-0.53,"latestPrice":45.22,"close":45.22,"volume":5389204,"market":"US","high":45.425,"low":44.81,"preClose":45.75,"open":44.81,"turnoverRate":0.006751,"peRate":0,"amplitude":0.013443,"marketValue":36099126000,"askSize":3110,"bidSize":7611,"askPrice":45.23,"bidPrice":45.22,"week52High":50.09,"week52Low":32.3,"changeRate5Day":-0.015673,"changeRate20Day":-0.074499,"changeRate60Day":0.009826,"changeRateWTD":-0.004184,"changeRateMTD":-0.093242,"changeRateQTD":0.018239,"changeRateYTD":0.018239,"amount":243575023.295319,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.277048,"committee":0.406969,"roa":0,"roe":0,"changeRate5Min":-0.001045,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.464,"divideRate":0.032375,"floatMarketCap":36099126000,"shortable":3,"shares":798300000,"floatShares":798300000,"preHourTrading":{"tag":"盘前","latestPrice":44.92,"preClose":45.75,"latestTime":"09:27 EDT","volume":580,"amount":26415.1517,"timestamp":1773926859227,"change":-0.8299999999999983,"changeRate":-0.018142076502732203},"postHourTrading":{"tag":"盘后","latestPrice":46.12,"preClose":45.75,"latestTime":"19:04 EDT","volume":812,"amount":37292.28,"timestamp":1773875091313,"change":0.36999999999999744,"changeRate":0.008087431693989015},"overnightTrading":{"tag":"夜盘","latestPrice":45.130001068115234,"preClose":45.75,"latestTime":"20260319 04:00 EDT","volume":36,"amount":1636,"timestamp":1773907201051,"change":-0.6199989318847656,"changeRate":-0.013551889221524931},"impliedVol":0.198,"impliedVolPercentile":0.9801},{"symbol":"SJM","nameCN":"JM Smucker","changeRate":-0.011637,"change":-1.18,"latestPrice":100.22,"close":100.22,"volume":657654,"market":"US","high":101.61,"low":99.755,"preClose":101.4,"open":101.125,"turnoverRate":0.006304,"peRate":0,"amplitude":0.018294,"marketValue":10692905451.94,"askSize":8,"bidSize":57,"askPrice":100.19,"bidPrice":100.1,"week52High":120.76,"week52Low":93.3,"changeRate5Day":-0.054528,"changeRate20Day":-0.085334,"changeRate60Day":0.015503,"changeRateWTD":-0.055241,"changeRateMTD":-0.135662,"changeRateQTD":0.02464,"changeRateYTD":0.02464,"amount":66217306.319916,"eps":-11.770073,"lyrEps":-11.566729,"lyrPeRate":0,"pbRate":2.042151,"volumeRatio":0.424744,"committee":0.753846,"roa":0.048037,"roe":-0.206828,"changeRate5Min":0.000349,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.38,"divideRate":0.043704,"floatMarketCap":10454699449.119999,"shortable":3,"shares":106694327,"floatShares":104317496,"preHourTrading":{"tag":"盘前","latestPrice":100,"preClose":101.4,"latestTime":"09:23 EDT","volume":100,"amount":10113.418,"timestamp":1773926611178,"change":-1.4000000000000057,"changeRate":-0.013806706114398477},"postHourTrading":{"tag":"盘后","latestPrice":101.4,"preClose":101.4,"latestTime":"19:32 EDT","volume":718029,"amount":72808151.19,"timestamp":1773876759958,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":101.4000015258789,"preClose":101.4000015258789,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0.2954,"impliedVolPercentile":0.6653},{"symbol":"FOX","nameCN":"Fox Corporation Class B","changeRate":-0.011699,"change":-0.61,"latestPrice":51.53,"close":51.53,"volume":905206,"market":"US","high":53.04,"low":51.38,"preClose":52.14,"open":52.14,"turnoverRate":0.002702,"peRate":12.343967,"amplitude":0.031837,"marketValue":21920659899.34,"askSize":112,"bidSize":132,"askPrice":51.55,"bidPrice":51.53,"week52High":68.175,"week52Low":43.18,"changeRate5Day":-0.018102,"changeRate20Day":0.001166,"changeRate60Day":-0.18978,"changeRateWTD":-0.00961,"changeRateMTD":-0.003866,"changeRateQTD":-0.206376,"changeRateYTD":-0.206376,"amount":47162581.375725,"eps":4.174509,"lyrEps":4.91,"lyrPeRate":10.494908,"pbRate":2.005917,"volumeRatio":0.611199,"committee":0.017544,"roa":0.088103,"roe":0.168229,"changeRate5Min":-0.000969,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.55,"divideRate":0.010673,"floatMarketCap":17262550000,"shortable":3,"shares":425396078,"floatShares":335000000,"preHourTrading":{"tag":"盘前","latestPrice":52.13,"preClose":52.14,"latestTime":"09:29 EDT","volume":239,"amount":12458.820484,"timestamp":1773926999955,"change":-0.00999999999999801,"changeRate":-0.0001917913310317992},"postHourTrading":{"tag":"盘后","latestPrice":52.14,"preClose":52.14,"latestTime":"19:28 EDT","volume":140886,"amount":7345795.84,"timestamp":1773876503734,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":52.13999938964844,"preClose":52.13999938964844,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0.4299,"impliedVolPercentile":0.9323},{"symbol":"XLY","nameCN":"Consumer Discretionary Select Sector SPDR Fund","changeRate":-0.011757,"change":-1.3,"latestPrice":109.27,"close":109.27,"volume":7181357,"market":"US","high":109.985,"low":108.88,"preClose":110.57,"open":109.63,"turnoverRate":0.036425,"peRate":9.484194,"amplitude":0.009994,"marketValue":21543291192.08,"askSize":990,"bidSize":592,"askPrice":109.27,"bidPrice":109.26,"week52High":125.01,"week52Low":86.55,"changeRate5Day":-0.020176,"changeRate20Day":-0.059962,"changeRate60Day":-0.103242,"changeRateWTD":-0.014342,"changeRateMTD":-0.06495,"changeRateQTD":-0.084918,"changeRateYTD":-0.084918,"amount":785556365.019943,"eps":11.521275,"lyrEps":25.914171,"lyrPeRate":4.216612,"pbRate":0.874365,"volumeRatio":1.016191,"committee":-0.707174,"roa":0.00551,"roe":0.188769,"changeRate5Min":-0.000777,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9262,"divideRate":0.008476,"floatMarketCap":21543291192.079998,"shortable":3,"shares":197156504,"floatShares":197156504,"preHourTrading":{"tag":"盘前","latestPrice":109.74,"preClose":110.57,"latestTime":"09:26 EDT","volume":5181,"amount":569760.2691,"timestamp":1773926819943,"change":-0.8299999999999983,"changeRate":-0.007506556932260091},"postHourTrading":{"tag":"盘后","latestPrice":110.67,"preClose":110.57,"latestTime":"19:43 EDT","volume":76494,"amount":8459164,"timestamp":1773877388122,"change":0.10000000000000853,"changeRate":0.0009044044496699696},"overnightTrading":{"tag":"夜盘","latestPrice":110.3499984741211,"preClose":110.56999969482422,"latestTime":"20260319 04:00 EDT","volume":2,"amount":221,"timestamp":1773907201282,"change":-0.220001220703125,"changeRate":-0.0019897008348587638},"impliedVol":0.2974,"impliedVolPercentile":0.8964},{"symbol":"L","nameCN":"Loews","changeRate":-0.011774,"change":-1.2499,"latestPrice":104.9101,"close":104.9101,"volume":201091,"market":"US","high":106.65,"low":104.62,"preClose":106.16,"open":106.395,"turnoverRate":0.001182,"peRate":13.15939,"amplitude":0.019122,"marketValue":21680675839.9267,"askSize":37,"bidSize":214,"askPrice":105,"bidPrice":104.86,"week52High":114.9,"week52Low":78.98,"changeRate5Day":-0.032462,"changeRate20Day":-0.031748,"changeRate60Day":-0.015668,"changeRateWTD":-0.02879,"changeRateMTD":-0.046445,"changeRateQTD":-0.003797,"changeRateYTD":-0.003797,"amount":21241145.122925,"eps":7.972262,"lyrEps":7.972262,"lyrPeRate":13.159389,"pbRate":1.160263,"volumeRatio":0.489492,"committee":0.705179,"roa":0.019653,"roe":0.09431,"changeRate5Min":-0.00038,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.25,"divideRate":0.002383,"floatMarketCap":17850621580.9802,"shortable":3,"shares":206659567,"floatShares":170151602,"preHourTrading":{"tag":"盘前","latestPrice":105.61,"preClose":106.16,"latestTime":"09:29 EDT","volume":42,"amount":4465.94022,"timestamp":1773926990197,"change":-0.5499999999999972,"changeRate":-0.00518085908063298},"postHourTrading":{"tag":"盘后","latestPrice":106.16,"preClose":106.16,"latestTime":"19:02 EDT","volume":22496,"amount":2388103.55,"timestamp":1773874931981,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":106.16000366210938,"preClose":106.16000366210938,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0.1985,"impliedVolPercentile":0.498},{"symbol":"AMZN","nameCN":"Amazon.com","changeRate":-0.011817,"change":-2.4801,"latestPrice":207.3899,"close":207.3899,"volume":20699900,"market":"US","high":209.06,"low":206.06,"preClose":209.87,"open":207.06,"turnoverRate":0.002146,"peRate":28.924672,"amplitude":0.014295,"marketValue":2217042829499.689,"askSize":100,"bidSize":160,"askPrice":207.4,"bidPrice":207.38,"week52High":258.6,"week52Low":161.38,"changeRate5Day":-0.010214,"changeRate20Day":0.012349,"changeRate60Day":-0.087795,"changeRateWTD":-0.001349,"changeRateMTD":-0.012429,"changeRateQTD":-0.101508,"changeRateYTD":-0.101508,"amount":4294227356.646729,"eps":7.17,"lyrEps":7.17,"lyrPeRate":28.924672,"pbRate":5.393412,"volumeRatio":0.726441,"committee":-0.25,"roa":0.069281,"roe":0.222858,"changeRate5Min":-0.000193,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2000165857785.199,"shortable":3,"shares":10690216011,"floatShares":9644470911,"preHourTrading":{"tag":"盘前","latestPrice":207.02,"preClose":209.87,"latestTime":"09:29 EDT","volume":366889,"amount":76408618.66454,"timestamp":1773926999999,"change":-2.8499999999999943,"changeRate":-0.013579835136036566},"postHourTrading":{"tag":"盘后","latestPrice":209.8596,"preClose":209.87,"latestTime":"19:59 EDT","volume":1712996,"amount":359436404.575898,"timestamp":1773878399092,"change":-0.010400000000004184,"changeRate":-0.00004955448611046926},"overnightTrading":{"tag":"夜盘","latestPrice":209.00999450683594,"preClose":209.8699951171875,"latestTime":"20260319 04:00 EDT","volume":58797,"amount":12332179,"timestamp":1773907201517,"change":-0.8600006103515625,"changeRate":-0.004097777816554263},"impliedVol":0.3631,"impliedVolPercentile":0.6016},{"symbol":"TDY","nameCN":"Teledyne","changeRate":-0.011864,"change":-7.52,"latestPrice":626.35,"close":626.35,"volume":148969,"market":"US","high":631.71,"low":621.59,"preClose":633.87,"open":621.7,"turnoverRate":0.003217,"peRate":33.175319,"amplitude":0.015965,"marketValue":29003324655,"askSize":2,"bidSize":20,"askPrice":627.36,"bidPrice":626.16,"week52High":693.38,"week52Low":419,"changeRate5Day":-0.031273,"changeRate20Day":-0.060029,"changeRate60Day":0.228113,"changeRateWTD":-0.019658,"changeRateMTD":-0.080385,"changeRateQTD":0.226382,"changeRateYTD":0.226382,"amount":93252902.823608,"eps":18.879999,"lyrEps":18.877637,"lyrPeRate":33.179471,"pbRate":2.75857,"volumeRatio":0.693769,"committee":0.818182,"roa":0.049205,"roe":0.08926,"changeRate5Min":-0.000598,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":29003324655,"shortable":3,"shares":46305300,"floatShares":46305300,"preHourTrading":{"tag":"盘前","latestPrice":630.3,"preClose":633.87,"latestTime":"09:26 EDT","volume":234,"amount":148867.4187,"timestamp":1773926812971,"change":-3.57000000000005,"changeRate":-0.0056320696672820135},"postHourTrading":{"tag":"盘后","latestPrice":633.87,"preClose":633.87,"latestTime":"19:22 EDT","volume":4822,"amount":3056324.95,"timestamp":1773876123873,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":633.8699951171875,"preClose":633.8699951171875,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0.3252,"impliedVolPercentile":0.9323},{"symbol":"FTNT","nameCN":"Fortinet","changeRate":-0.011872,"change":-0.99,"latestPrice":82.4,"close":82.4,"volume":1576295,"market":"US","high":84.9515,"low":82.37,"preClose":83.39,"open":83.515,"turnoverRate":0.002429,"peRate":33.912076,"amplitude":0.030957,"marketValue":60969703239.2,"askSize":2,"bidSize":117,"askPrice":82.4,"bidPrice":82.38,"week52High":109.33,"week52Low":70.12,"changeRate5Day":-0.023697,"changeRate20Day":0.008938,"changeRate60Day":0.026919,"changeRateWTD":-0.012464,"changeRateMTD":0.042642,"changeRateQTD":0.037653,"changeRateYTD":0.037653,"amount":131789263.546219,"eps":2.429813,"lyrEps":2.42,"lyrPeRate":34.049587,"pbRate":49.268447,"volumeRatio":0.489062,"committee":0.984733,"roa":0.128663,"roe":1.357155,"changeRate5Min":-0.001091,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":53482825890.4,"shortable":3,"shares":739923583,"floatShares":649063421,"preHourTrading":{"tag":"盘前","latestPrice":83.45,"preClose":83.39,"latestTime":"09:29 EDT","volume":4421,"amount":367422.430924,"timestamp":1773926999999,"change":0.060000000000002274,"changeRate":0.0007195107327017901},"postHourTrading":{"tag":"盘后","latestPrice":82.868,"preClose":83.39,"latestTime":"19:58 EDT","volume":144648,"amount":12061849.3758,"timestamp":1773878301352,"change":-0.5220000000000056,"changeRate":-0.006259743374505403},"overnightTrading":{"tag":"夜盘","latestPrice":83.2300033569336,"preClose":83.38999938964844,"latestTime":"20260319 04:00 EDT","volume":305,"amount":25350,"timestamp":1773907201466,"change":-0.15999603271484375,"changeRate":-0.0019186477261769203},"impliedVol":0.4054,"impliedVolPercentile":0.506},{"symbol":"MCD","nameCN":"McDonald's","changeRate":-0.01188,"change":-3.751,"latestPrice":311.979,"close":311.979,"volume":1278300,"market":"US","high":316.67,"low":310.785,"preClose":315.73,"open":315.79,"turnoverRate":0.001795,"peRate":26.10703,"amplitude":0.018639,"marketValue":222177201958.65,"askSize":36,"bidSize":90,"askPrice":311.95,"bidPrice":311.87,"week52High":341.75,"week52Low":283.47,"changeRate5Day":-0.036834,"changeRate20Day":-0.046257,"changeRate60Day":-0.012225,"changeRateWTD":-0.044358,"changeRateMTD":-0.085267,"changeRateQTD":0.020773,"changeRateYTD":0.020773,"amount":400026094.729614,"eps":11.95,"lyrEps":11.95,"lyrPeRate":26.107029,"pbRate":-124.052039,"volumeRatio":0.699449,"committee":-0.784946,"roa":0.135084,"roe":-0.624457,"changeRate5Min":-0.000868,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.17,"divideRate":0.022982,"floatMarketCap":222177201958.65,"shortable":3,"shares":712154350,"floatShares":712154350,"preHourTrading":{"tag":"盘前","latestPrice":315.05,"preClose":315.73,"latestTime":"09:28 EDT","volume":3077,"amount":969478.02096,"timestamp":1773926934737,"change":-0.6800000000000068,"changeRate":-0.0021537389541697234},"postHourTrading":{"tag":"盘后","latestPrice":316.2,"preClose":315.73,"latestTime":"19:59 EDT","volume":341100,"amount":107696536.0224,"timestamp":1773878380233,"change":0.46999999999997044,"changeRate":0.001488613688911318},"overnightTrading":{"tag":"夜盘","latestPrice":316.0799865722656,"preClose":315.7300109863281,"latestTime":"20260319 04:00 EDT","volume":742,"amount":234937,"timestamp":1773907201506,"change":0.3499755859375,"changeRate":0.0011084647444320863},"impliedVol":0.234,"impliedVolPercentile":0.7729},{"symbol":"PYPL","nameCN":"PayPal","changeRate":-0.011886,"change":-0.53,"latestPrice":44.06,"close":44.06,"volume":12968147,"market":"US","high":44.76,"low":43.5316,"preClose":44.59,"open":44.195,"turnoverRate":0.014111,"peRate":8.144178,"amplitude":0.027549,"marketValue":40535200000,"askSize":403,"bidSize":425,"askPrice":44.07,"bidPrice":44.06,"week52High":79.5,"week52Low":38.46,"changeRate5Day":-0.006763,"changeRate20Day":0.055835,"changeRate60Day":-0.263334,"changeRateWTD":-0.018708,"changeRateMTD":-0.046527,"changeRateQTD":-0.245289,"changeRateYTD":-0.245289,"amount":573718314.949394,"eps":5.41,"lyrEps":5.41,"lyrPeRate":8.144177,"pbRate":2.001145,"volumeRatio":1.09525,"committee":0.025393,"roa":0.048797,"roe":0.25732,"changeRate5Min":-0.000907,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.28,"divideRate":0.006355,"floatMarketCap":40491140000,"shortable":3,"shares":920000000,"floatShares":919000000,"preHourTrading":{"tag":"盘前","latestPrice":44.16,"preClose":44.59,"latestTime":"09:29 EDT","volume":1680654,"amount":74913168.87828,"timestamp":1773926993079,"change":-0.4300000000000068,"changeRate":-0.009643417806683265},"postHourTrading":{"tag":"盘后","latestPrice":44.4652,"preClose":44.59,"latestTime":"19:59 EDT","volume":1193181,"amount":53197179.5754,"timestamp":1773878370750,"change":-0.12480000000000047,"changeRate":-0.002798833819241993},"overnightTrading":{"tag":"夜盘","latestPrice":44.41999816894531,"preClose":44.59000015258789,"latestTime":"20260319 04:00 EDT","volume":31446,"amount":1398941,"timestamp":1773907201503,"change":-0.17000198364257812,"changeRate":-0.0038125584898144847},"impliedVol":0.4572,"impliedVolPercentile":0.6972},{"symbol":"EFG","nameCN":"iShares MSCI EAFE Growth ETF","changeRate":-0.011887,"change":-1.335,"latestPrice":110.975,"close":110.975,"volume":993773,"market":"US","high":111.48,"low":109.7004,"preClose":112.31,"open":109.96,"turnoverRate":0.008119,"peRate":72.347789,"amplitude":0.015845,"marketValue":13583340000,"askSize":229,"bidSize":109,"askPrice":110.98,"bidPrice":110.97,"week52High":123.63,"week52Low":88.66,"changeRate5Day":-0.028708,"changeRate20Day":-0.087527,"changeRate60Day":-0.021643,"changeRateWTD":-0.01338,"changeRateMTD":-0.097838,"changeRateQTD":-0.025851,"changeRateYTD":-0.025851,"amount":110143768.081093,"eps":1.53391,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.081473,"committee":-0.084034,"roa":0,"roe":0,"changeRate5Min":-0.000585,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.8757,"divideRate":0.025913,"floatMarketCap":13583340000,"shortable":3,"shares":122400000,"floatShares":122400000,"preHourTrading":{"tag":"盘前","latestPrice":110.55,"preClose":112.31,"latestTime":"09:23 EDT","volume":282,"amount":31408.3422,"timestamp":1773926611026,"change":-1.7600000000000051,"changeRate":-0.015670910871694463},"postHourTrading":{"tag":"盘后","latestPrice":112.31,"preClose":112.31,"latestTime":"16:24 EDT","volume":18,"amount":2020.77,"timestamp":1773865440524,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":112.30999755859375,"preClose":112.30999755859375,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0.1527,"impliedVolPercentile":0.8725},{"symbol":"VCR","nameCN":"Vanguard Consumer Discretionary ETF","changeRate":-0.011905,"change":-4.33,"latestPrice":359.38,"close":359.38,"volume":82641,"market":"US","high":361.78,"low":358.45,"preClose":363.71,"open":360.2,"turnoverRate":0.005284,"peRate":19.755086,"amplitude":0.009156,"marketValue":5620848030.14,"askSize":40,"bidSize":50,"askPrice":359.5,"bidPrice":359.34,"week52High":414.28,"week52Low":285.13,"changeRate5Day":-0.0179,"changeRate20Day":-0.065793,"changeRate60Day":-0.105174,"changeRateWTD":-0.012584,"changeRateMTD":-0.064797,"changeRateQTD":-0.087683,"changeRateYTD":-0.087683,"amount":29739799.374207,"eps":18.191771,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.369532,"committee":0.111111,"roa":0,"roe":0,"changeRate5Min":0.001198,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.9097,"divideRate":0.008096,"floatMarketCap":5620848030.14,"shortable":3,"shares":15640403,"floatShares":15640403,"preHourTrading":{"tag":"盘前","latestPrice":360.3,"preClose":363.71,"latestTime":"09:09 EDT","volume":7,"amount":2542.55988,"timestamp":1773925745908,"change":-3.409999999999968,"changeRate":-0.00937560144070817},"postHourTrading":{"tag":"盘后","latestPrice":363.82,"preClose":363.71,"latestTime":"18:19 EDT","volume":118,"amount":42894.8,"timestamp":1773872359218,"change":0.11000000000001364,"changeRate":0.0003024387561519168},"overnightTrading":{"tag":"夜盘","latestPrice":363.7099914550781,"preClose":363.7099914550781,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0.2831,"impliedVolPercentile":0.9203},{"symbol":"KKR","nameCN":"KKR & Co LP","changeRate":-0.011917,"change":-1.08,"latestPrice":89.55,"close":89.55,"volume":2479559,"market":"US","high":90.5,"low":88.86,"preClose":90.63,"open":89.5,"turnoverRate":0.003626,"peRate":38.269232,"amplitude":0.018096,"marketValue":79820697865.5,"askSize":246,"bidSize":369,"askPrice":89.58,"bidPrice":89.54,"week52High":153.87,"week52Low":82.67,"changeRate5Day":0.067597,"changeRate20Day":-0.118949,"changeRate60Day":-0.314371,"changeRateWTD":0.042127,"changeRateMTD":0.021328,"changeRateQTD":-0.297537,"changeRateYTD":-0.297537,"amount":222226427.022751,"eps":2.34,"lyrEps":2.34,"lyrPeRate":38.269231,"pbRate":2.814636,"volumeRatio":0.455822,"committee":0.2,"roa":0.015957,"roe":0.08558,"changeRate5Min":-0.000892,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.74,"divideRate":0.008264,"floatMarketCap":61229090547.9,"shortable":3,"shares":891353410,"floatShares":683741938,"preHourTrading":{"tag":"盘前","latestPrice":89.46,"preClose":90.63,"latestTime":"09:29 EDT","volume":2217,"amount":198834.37191,"timestamp":1773926999294,"change":-1.1700000000000017,"changeRate":-0.012909632571996047},"postHourTrading":{"tag":"盘后","latestPrice":90.47,"preClose":90.63,"latestTime":"19:54 EDT","volume":152000,"amount":13775024.489,"timestamp":1773878082888,"change":-0.1599999999999966,"changeRate":-0.0017654198389054022},"overnightTrading":{"tag":"夜盘","latestPrice":90.63999938964844,"preClose":90.62999725341797,"latestTime":"20260319 04:00 EDT","volume":300,"amount":27147,"timestamp":1773907201088,"change":0.01000213623046875,"changeRate":0.000110362314173981},"impliedVol":0.5501,"impliedVolPercentile":0.8725},{"symbol":"CMI","nameCN":"Cummins","changeRate":-0.011968,"change":-6.5021,"latestPrice":536.7879,"close":536.7879,"volume":418360,"market":"US","high":540.43,"low":528.8745,"preClose":543.29,"open":530,"turnoverRate":0.003054,"peRate":26.184776,"amplitude":0.021269,"marketValue":74096190371.7387,"askSize":7,"bidSize":40,"askPrice":537.38,"bidPrice":536.61,"week52High":617.98,"week52Low":260.0189,"changeRate5Day":-0.003642,"changeRate20Day":-0.100722,"changeRate60Day":0.059338,"changeRateWTD":0.002012,"changeRateMTD":-0.080638,"changeRateQTD":0.051597,"changeRateYTD":0.051597,"amount":224115763.522949,"eps":20.5,"lyrEps":20.5,"lyrPeRate":26.184776,"pbRate":6.000177,"volumeRatio":0.818609,"committee":0.702128,"roa":0.078148,"roe":0.239278,"changeRate5Min":-0.001511,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.64,"divideRate":0.014233,"floatMarketCap":73543638084.6915,"shortable":3,"shares":138036253,"floatShares":137006885,"preHourTrading":{"tag":"盘前","latestPrice":538.21,"preClose":543.29,"latestTime":"09:25 EDT","volume":720,"amount":385881.552,"timestamp":1773926712730,"change":-5.079999999999927,"changeRate":-0.009350438992066718},"postHourTrading":{"tag":"盘后","latestPrice":543.34,"preClose":543.29,"latestTime":"19:57 EDT","volume":46445,"amount":25233045.2511,"timestamp":1773878245033,"change":0.05000000000006821,"changeRate":0.00009203187984330324},"overnightTrading":{"tag":"夜盘","latestPrice":545,"preClose":543.2899780273438,"latestTime":"20260319 04:00 EDT","volume":2,"amount":1090,"timestamp":1773907201481,"change":1.71002197265625,"changeRate":0.0031475308616316583},"impliedVol":0.3709,"impliedVolPercentile":0.8287},{"symbol":"CVNA","nameCN":"Carvana Co.","changeRate":-0.011986,"change":-3.49,"latestPrice":287.68,"close":287.68,"volume":2208825,"market":"US","high":287.7,"low":275.4001,"preClose":291.17,"open":285.825,"turnoverRate":0.015976,"peRate":34.044971,"amplitude":0.042243,"marketValue":62582673579.52,"askSize":45,"bidSize":1,"askPrice":287.8,"bidPrice":287.42,"week52High":486.89,"week52Low":148.25,"changeRate5Day":-0.016949,"changeRate20Day":-0.135551,"changeRate60Day":-0.361023,"changeRateWTD":-0.041546,"changeRateMTD":-0.139095,"changeRateQTD":-0.318326,"changeRateYTD":-0.318326,"amount":621108674.629211,"eps":8.45,"lyrEps":8.45,"lyrPeRate":34.04497,"pbRate":18.187351,"volumeRatio":1.283057,"committee":-0.956522,"roa":0.1086,"roe":0.679455,"changeRate5Min":0.00482,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":39775501278.4,"shortable":3,"shares":217542664,"floatShares":138263005,"preHourTrading":{"tag":"盘前","latestPrice":286.04,"preClose":291.17,"latestTime":"09:29 EDT","volume":26464,"amount":7607327.41408,"timestamp":1773926945972,"change":-5.1299999999999955,"changeRate":-0.017618573342033848},"postHourTrading":{"tag":"盘后","latestPrice":291,"preClose":291.17,"latestTime":"19:59 EDT","volume":78539,"amount":22871642.4958,"timestamp":1773878385529,"change":-0.17000000000001592,"changeRate":-0.0005838513583130676},"overnightTrading":{"tag":"夜盘","latestPrice":289.54998779296875,"preClose":291.1700134277344,"latestTime":"20260319 04:00 EDT","volume":1868,"amount":544453,"timestamp":1773907201503,"change":-1.620025634765625,"changeRate":-0.005563847786707953},"impliedVol":0.8195,"impliedVolPercentile":0.7211}]}}}