US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

1,768.87

-11.4749-0.64%

Number of Gainers:261

Number of Losers:746

Number of Flat:26

PE:- -

High:1,779.77

Open:1,779.77

Low:1,759.16

Close:1,780.61

Volume:4.39B

Turnover:502.74B

Market Cap:82.81T

Float Cap:77.41T

Loading ...

Constituent

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

Corteva, Inc. US CTVA	78.195	-1.44%	-1.1450	2.40M	187.56M	52.55B
Aptiv PLC US APTV	69.115	-1.45%	-1.0150	1.27M	87.86M	14.70B
Alaska Air US ALK	37.33	-1.45%	-0.5500	3.73M	137.98M	4.28B
Taiwan Semiconductor Manufacturing US TSM	334.595	-1.47%	-4.9750	8.71M	2.89B	1.74T
Union Pacific US UNP	233.09	-1.47%	-3.4800	1.73M	404.50M	138.26B
Generac US GNRC	197.31	-1.48%	-2.9600	531.92K	104.36M	11.58B
RTX Corp US RTX	201.53	-1.48%	-3.0300	3.10M	618.33M	270.21B
Moderna, Inc. US MRNA	51.62	-1.49%	-0.7800	2.80M	145.51M	20.39B
FISERV INC US FISV	56.21	-1.49%	-0.8500	2.76M	156.44M	30.06B
Uber US UBER	75.51	-1.50%	-1.1500	8.12M	618.64M	155.41B
Proshares Ultra QQQ ETF US QLD	63.975	-1.50%	-0.9750	2.59M	165.33M	9.16B
FlexShares Morningstar Global Upstream Natural Resources Index Fund US GUNR	52.975	-1.52%	-0.8150	606.01K	32.16M	7.13B
Unilever PLC US UL	61.405	-1.52%	-0.9450	2.77M	171.27M	133.94B
NVR Inc US NVR	6384.5	-1.52%	-98.3200	14.26K	91.47M	17.84B
Coinbase Global, Inc. US COIN	199.215	-1.52%	-3.0750	6.00M	1.18B	52.61B
Lyft, Inc. US LYFT	13.255	-1.52%	-0.2050	7.68M	102.17M	5.28B
Ford US F	11.61	-1.53%	-0.1800	28.51M	330.09M	46.26B
Bristol-Myers Squibb US BMY	58.46	-1.53%	-0.9100	4.86M	285.41M	119.01B
Interactive Brokers US IBKR	67.39	-1.55%	-1.0600	2.20M	148.23M	114.30B
Docusign US DOCU	48.14	-1.55%	-0.7600	2.66M	130.74M	9.64B

1 ...41 42 43 44 45 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/BK4585?page=43"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","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":1769.1393,"timestamp":1773943969686,"preClose":1780.6141,"halted":0,"volume":4392290310,"delay":0,"changeRate":-0.006444,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-11.474854,"latestTime":"03-19 14:12:49 EDT","open":1779.773,"high":1779.773,"low":1759.1569,"amount":502736162473.47516,"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":0.007564,"increases":260,"decrements":747,"flats":16,"marketCap":82813493418410.5,"floatMarketCap":77405452965498.5},"@#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":1768.8682,"volume":4390950661,"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":0.007562,"peRate":27.40927,"marketCap":82799746038186.5,"floatMarketCap":77392730044922.5,"timestamp":1773943966747,"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":261,"down":746,"flat":26},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:42,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"CTVA","nameCN":"Corteva, Inc.","changeRate":-0.014432,"change":-1.145,"latestPrice":78.195,"close":78.195,"volume":2404030,"market":"US","high":79.52,"low":77.07,"preClose":79.34,"open":79.3,"turnoverRate":0.003577,"peRate":48.871874,"amplitude":0.03088,"marketValue":52547040000,"askSize":164,"bidSize":20,"askPrice":78.24,"bidPrice":78.22,"week52High":80.905,"week52Low":53.4,"changeRate5Day":-0.019498,"changeRate20Day":0.015256,"changeRate60Day":0.179234,"changeRateWTD":-0.012814,"changeRateMTD":-0.024026,"changeRateQTD":0.166567,"changeRateYTD":0.166567,"amount":187562559.260178,"eps":1.6,"lyrEps":1.60471,"lyrPeRate":48.728431,"pbRate":2.176402,"volumeRatio":0.867756,"committee":-0.777778,"roa":0.038783,"roe":0.049735,"changeRate5Min":0.001216,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.71,"divideRate":0.00908,"floatMarketCap":52547039999.99999,"shortable":3,"shares":672000000,"floatShares":672000000,"preHourTrading":{"tag":"盘前","latestPrice":79.5,"preClose":79.34,"latestTime":"09:25 EDT","volume":453,"amount":35945.860305,"timestamp":1773926719924,"change":0.1599999999999966,"changeRate":0.0020166372573732867},"postHourTrading":{"tag":"盘后","latestPrice":79.34,"preClose":79.34,"latestTime":"19:47 EDT","volume":102810,"amount":8156979.6073,"timestamp":1773877635714,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":80,"preClose":79.33999633789062,"latestTime":"20260319 04:00 EDT","volume":196,"amount":15567,"timestamp":1773907201326,"change":0.660003662109375,"changeRate":0.00831867522779523},"impliedVol":0.3162,"impliedVolPercentile":0.5857},{"symbol":"APTV","nameCN":"Aptiv PLC","changeRate":-0.014473,"change":-1.015,"latestPrice":69.115,"close":69.115,"volume":1273985,"market":"US","high":69.56,"low":68.3,"preClose":70.13,"open":69,"turnoverRate":0.006038,"peRate":92.153333,"amplitude":0.017967,"marketValue":14704105735.115,"askSize":55,"bidSize":6,"askPrice":69.17,"bidPrice":69.14,"week52High":88.93,"week52Low":47.19,"changeRate5Day":-0.013629,"changeRate20Day":-0.141002,"changeRate60Day":-0.117192,"changeRateWTD":-0.019645,"changeRateMTD":-0.060171,"changeRateQTD":-0.091668,"changeRateYTD":-0.091668,"amount":87862169.010353,"eps":0.75,"lyrEps":0.75,"lyrPeRate":92.153333,"pbRate":1.597057,"volumeRatio":0.753578,"committee":-0.803279,"roa":0.059071,"roe":0.019479,"changeRate5Min":0.004287,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14583264999.999998,"shortable":3,"shares":212748401,"floatShares":211000000,"preHourTrading":{"tag":"盘前","latestPrice":70,"preClose":70.13,"latestTime":"08:00 EDT","volume":96,"amount":6793.38912,"timestamp":1773921603337,"change":-0.12999999999999545,"changeRate":-0.0018537002709253594},"postHourTrading":{"tag":"盘后","latestPrice":70.13,"preClose":70.13,"latestTime":"19:39 EDT","volume":16830,"amount":1180278.38,"timestamp":1773877192493,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":70.12999725341797,"preClose":70.12999725341797,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0.3897,"impliedVolPercentile":0.506},{"symbol":"ALK","nameCN":"Alaska Air","changeRate":-0.01452,"change":-0.55,"latestPrice":37.33,"close":37.33,"volume":3725746,"market":"US","high":37.8,"low":36.68,"preClose":37.88,"open":37.26,"turnoverRate":0.032499,"peRate":44.975905,"amplitude":0.029567,"marketValue":4279565328.5,"askSize":120,"bidSize":33,"askPrice":37.38,"bidPrice":37.34,"week52High":65.88,"week52Low":36.68,"changeRate5Day":-0.034153,"changeRate20Day":-0.283906,"changeRate60Day":-0.282115,"changeRateWTD":-0.017632,"changeRateMTD":-0.27655,"changeRateQTD":-0.257853,"changeRateYTD":-0.257853,"amount":137978170.25985,"eps":0.83,"lyrEps":0.83,"lyrPeRate":44.975904,"pbRate":1.039234,"volumeRatio":0.863317,"committee":0.245283,"roa":0.017287,"roe":0.023557,"changeRate5Min":-0.000268,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4279565328.5,"shortable":0,"shares":114641450,"floatShares":114641450,"preHourTrading":{"tag":"盘前","latestPrice":37.8,"preClose":37.88,"latestTime":"09:19 EDT","volume":22428,"amount":843821.069112,"timestamp":1773926348360,"change":-0.0800000000000054,"changeRate":-0.0021119324181627613},"postHourTrading":{"tag":"盘后","latestPrice":37.8,"preClose":37.88,"latestTime":"19:59 EDT","volume":144109,"amount":5459145.6902,"timestamp":1773878359311,"change":-0.0800000000000054,"changeRate":-0.0021119324181627613},"overnightTrading":{"tag":"夜盘","latestPrice":37.86000061035156,"preClose":37.880001068115234,"latestTime":"20260319 04:00 EDT","volume":3266,"amount":124468,"timestamp":1773907201492,"change":-0.020000457763671875,"changeRate":-0.0005279951742268264},"impliedVol":0.7278,"impliedVolPercentile":0.9562},{"symbol":"TSM","nameCN":"Taiwan Semiconductor Manufacturing","changeRate":-0.014651,"change":-4.975,"latestPrice":334.595,"close":334.595,"volume":8709778,"market":"US","high":335.99,"low":325.19,"preClose":339.57,"open":329.82,"turnoverRate":0.001865,"peRate":31.719945,"amplitude":0.031805,"marketValue":1735384663185.0002,"askSize":20,"bidSize":10,"askPrice":334.73,"bidPrice":334.65,"week52High":390.205,"week52Low":134.25,"changeRate5Day":-0.006281,"changeRate20Day":-0.071575,"changeRate60Day":0.157969,"changeRateWTD":-0.010981,"changeRateMTD":-0.106746,"changeRateQTD":0.10104,"changeRateYTD":0.10104,"amount":2892861805.48468,"eps":10.54841,"lyrEps":10.54841,"lyrPeRate":31.719946,"pbRate":0.320206,"volumeRatio":0.856857,"committee":0.666667,"roa":0.165545,"roe":0.35064,"changeRate5Min":0.001721,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":110,"divideRate":0.328756,"floatMarketCap":1562987764072.36,"shortable":3,"shares":5186523000,"floatShares":4671282488,"preHourTrading":{"tag":"盘前","latestPrice":329.17,"preClose":339.57,"latestTime":"09:29 EDT","volume":211130,"amount":70271871.5874,"timestamp":1773926999959,"change":-10.399999999999977,"changeRate":-0.03062696940247954},"postHourTrading":{"tag":"盘后","latestPrice":338.01,"preClose":339.57,"latestTime":"19:59 EDT","volume":3071973,"amount":1042972492.551797,"timestamp":1773878395165,"change":-1.5600000000000023,"changeRate":-0.004594045410371948},"overnightTrading":{"tag":"夜盘","latestPrice":335.05999755859375,"preClose":339.57000732421875,"latestTime":"20260319 04:00 EDT","volume":69523,"amount":23497838,"timestamp":1773907201517,"change":-4.510009765625,"changeRate":-0.013281531549748675},"impliedVol":0.491,"impliedVolPercentile":0.8486},{"symbol":"UNP","nameCN":"Union Pacific","changeRate":-0.01471,"change":-3.48,"latestPrice":233.09,"close":233.09,"volume":1730821,"market":"US","high":236.33,"low":231.75,"preClose":236.57,"open":236.22,"turnoverRate":0.002927,"peRate":19.456595,"amplitude":0.01936,"marketValue":138259871617.01,"askSize":5,"bidSize":11,"askPrice":233.25,"bidPrice":233.1,"week52High":268.14,"week52Low":204.66,"changeRate5Day":-0.045104,"changeRate20Day":-0.113625,"changeRate60Day":-0.004867,"changeRateWTD":-0.038566,"changeRateMTD":-0.120349,"changeRateQTD":0.007652,"changeRateYTD":0.007652,"amount":404497906.772369,"eps":11.98,"lyrEps":11.996638,"lyrPeRate":19.42961,"pbRate":7.486862,"volumeRatio":0.885259,"committee":0.375,"roa":0.090721,"roe":0.403767,"changeRate5Min":-0.000643,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.44,"divideRate":0.023339,"floatMarketCap":137812082184.92,"shortable":3,"shares":593160889,"floatShares":591239788,"preHourTrading":{"tag":"盘前","latestPrice":237.1048,"preClose":236.57,"latestTime":"09:21 EDT","volume":1803,"amount":427683.26541,"timestamp":1773926465049,"change":0.5348000000000184,"changeRate":0.0022606416705415666},"postHourTrading":{"tag":"盘后","latestPrice":237,"preClose":236.57,"latestTime":"19:58 EDT","volume":94367,"amount":22324359.1116,"timestamp":1773878303248,"change":0.4300000000000068,"changeRate":0.0018176438263516374},"overnightTrading":{"tag":"夜盘","latestPrice":235.47000122070312,"preClose":236.57000732421875,"latestTime":"20260319 04:00 EDT","volume":4,"amount":945,"timestamp":1773907201519,"change":-1.100006103515625,"changeRate":-0.004649812188609643},"impliedVol":0.294,"impliedVolPercentile":0.9163},{"symbol":"GNRC","nameCN":"Generac","changeRate":-0.01478,"change":-2.96,"latestPrice":197.31,"close":197.31,"volume":531919,"market":"US","high":197.59,"low":192.0001,"preClose":200.27,"open":196.2506,"turnoverRate":0.009258,"peRate":73.349441,"amplitude":0.027912,"marketValue":11578953062.46,"askSize":45,"bidSize":23,"askPrice":197.43,"bidPrice":196.81,"week52High":241.091,"week52Low":99.5,"changeRate5Day":-0.033268,"changeRate20Day":-0.132589,"changeRate60Day":0.420109,"changeRateWTD":-0.016057,"changeRateMTD":-0.124506,"changeRateQTD":0.446872,"changeRateYTD":0.446872,"amount":104359933.265289,"eps":2.69,"lyrEps":2.69,"lyrPeRate":73.349442,"pbRate":4.398593,"volumeRatio":0.807539,"committee":-0.323529,"roa":0.033837,"roe":0.062826,"changeRate5Min":0.003203,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11337018249,"shortable":3,"shares":58684066,"floatShares":57457900,"preHourTrading":{"tag":"盘前","latestPrice":197,"preClose":200.27,"latestTime":"09:15 EDT","volume":1760,"amount":354370.3152,"timestamp":1773926117349,"change":-3.2700000000000102,"changeRate":-0.016327957257702152},"postHourTrading":{"tag":"盘后","latestPrice":200.27,"preClose":200.27,"latestTime":"19:57 EDT","volume":33199,"amount":6649408.98,"timestamp":1773878249466,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":200,"preClose":200.27000427246094,"latestTime":"20260319 04:00 EDT","volume":4,"amount":802,"timestamp":1773907201073,"change":-0.2700042724609375,"changeRate":-0.0013482012618005706},"impliedVol":0.5779,"impliedVolPercentile":0.8765},{"symbol":"RTX","nameCN":"RTX Corp","changeRate":-0.014812,"change":-3.03,"latestPrice":201.53,"close":201.53,"volume":3104747,"market":"US","high":203.38,"low":197.05,"preClose":204.56,"open":203.015,"turnoverRate":0.002538,"peRate":40.631048,"amplitude":0.030944,"marketValue":270205769471.26,"askSize":151,"bidSize":303,"askPrice":201.57,"bidPrice":201.55,"week52High":214.5,"week52Low":112.27,"changeRate5Day":-0.007437,"changeRate20Day":-0.018889,"changeRate60Day":0.107247,"changeRateWTD":-0.01462,"changeRateMTD":-0.00538,"changeRateQTD":0.098855,"changeRateYTD":0.098855,"amount":618325695.496307,"eps":4.96,"lyrEps":4.96,"lyrPeRate":40.631048,"pbRate":4.141402,"volumeRatio":0.910076,"committee":-0.833333,"roa":0.038768,"roe":0.109515,"changeRate5Min":0.00164,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.67,"divideRate":0.013249,"floatMarketCap":246546256498.99,"shortable":3,"shares":1340771942,"floatShares":1223372483,"preHourTrading":{"tag":"盘前","latestPrice":203.56,"preClose":204.56,"latestTime":"09:28 EDT","volume":6523,"amount":1331546.513,"timestamp":1773926935188,"change":-1,"changeRate":-0.004888541259288229},"postHourTrading":{"tag":"盘后","latestPrice":204.56,"preClose":204.56,"latestTime":"19:59 EDT","volume":124854,"amount":25537262.4265,"timestamp":1773878396719,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":204.30999755859375,"preClose":204.55999755859375,"latestTime":"20260319 04:00 EDT","volume":1816,"amount":371495,"timestamp":1773907201489,"change":-0.25,"changeRate":-0.0012221353294081386},"impliedVol":0.3496,"impliedVolPercentile":0.8725},{"symbol":"MRNA","nameCN":"Moderna, Inc.","changeRate":-0.014885,"change":-0.78,"latestPrice":51.62,"close":51.62,"volume":2800805,"market":"US","high":52.78,"low":51.01,"preClose":52.4,"open":51.01,"turnoverRate":0.00771,"peRate":0,"amplitude":0.033779,"marketValue":20386771828,"askSize":3,"bidSize":18,"askPrice":51.64,"bidPrice":51.62,"week52High":59.55,"week52Low":22.28,"changeRate5Day":-0.033152,"changeRate20Day":0.038632,"changeRate60Day":0.527219,"changeRateWTD":-0.017884,"changeRateMTD":-0.036401,"changeRateQTD":0.750424,"changeRateYTD":0.750424,"amount":145507858.472939,"eps":-7.26,"lyrEps":-7.26,"lyrPeRate":0,"pbRate":2.356852,"volumeRatio":0.564578,"committee":0.759563,"roa":-0.145109,"roe":-0.28868,"changeRate5Min":0.00097,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":18753053596.82,"shortable":3,"shares":394939400,"floatShares":363290461,"preHourTrading":{"tag":"盘前","latestPrice":51.09,"preClose":52.4,"latestTime":"09:29 EDT","volume":26792,"amount":1376107.234664,"timestamp":1773926987087,"change":-1.3099999999999952,"changeRate":-0.024999999999999908},"postHourTrading":{"tag":"盘后","latestPrice":52.34,"preClose":52.4,"latestTime":"19:57 EDT","volume":110381,"amount":5782737.5024,"timestamp":1773878269589,"change":-0.05999999999999517,"changeRate":-0.0011450381679388392},"overnightTrading":{"tag":"夜盘","latestPrice":52.16999816894531,"preClose":52.400001525878906,"latestTime":"20260319 04:00 EDT","volume":2754,"amount":144154,"timestamp":1773907201512,"change":-0.23000335693359375,"changeRate":-0.004389376912899544},"impliedVol":0.7439,"impliedVolPercentile":0.4622},{"symbol":"FISV","nameCN":"FISERV INC","changeRate":-0.014897,"change":-0.85,"latestPrice":56.21,"close":56.21,"volume":2758384,"market":"US","high":58.29,"low":56.0852,"preClose":57.06,"open":56.825,"turnoverRate":0.005166,"peRate":8.867613,"amplitude":0.03864,"marketValue":30059843949.52,"askSize":13,"bidSize":119,"askPrice":56.23,"bidPrice":56.22,"week52High":227,"week52Low":55.865,"changeRate5Day":0.002497,"changeRate20Day":-0.086462,"changeRate60Day":-0.172652,"changeRateWTD":-0.009341,"changeRateMTD":-0.097608,"changeRateQTD":-0.163168,"changeRateYTD":-0.163168,"amount":156444042.864075,"eps":6.338797,"lyrEps":6.338797,"lyrPeRate":8.867613,"pbRate":1.165472,"volumeRatio":0.556778,"committee":0.1875,"roa":0.045277,"roe":0.130479,"changeRate5Min":0.000669,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":30016140000,"shortable":3,"shares":534777512,"floatShares":534000000,"preHourTrading":{"tag":"盘前","latestPrice":56.72,"preClose":57.06,"latestTime":"09:29 EDT","volume":4726,"amount":268561.8027,"timestamp":1773926999999,"change":-0.3400000000000034,"changeRate":-0.0059586400280407185},"postHourTrading":{"tag":"盘后","latestPrice":57.07,"preClose":57.06,"latestTime":"19:59 EDT","volume":405009,"amount":23110120.0144,"timestamp":1773878343172,"change":0.00999999999999801,"changeRate":0.00017525411847174922},"overnightTrading":{"tag":"夜盘","latestPrice":57,"preClose":57.060001373291016,"latestTime":"20260319 04:00 EDT","volume":486,"amount":27706,"timestamp":1773907201500,"change":-0.060001373291015625,"changeRate":-0.0010515487530131996},"impliedVol":0.5102,"impliedVolPercentile":0.6705},{"symbol":"UBER","nameCN":"Uber","changeRate":-0.015001,"change":-1.15,"latestPrice":75.51,"close":75.51,"volume":8123486,"market":"US","high":77.845,"low":75.32,"preClose":76.66,"open":76.5,"turnoverRate":0.003947,"peRate":15.964059,"amplitude":0.032938,"marketValue":155408337876.33,"askSize":221,"bidSize":377,"askPrice":75.52,"bidPrice":75.5,"week52High":101.99,"week52Low":60.63,"changeRate5Day":0.034809,"changeRate20Day":0.035234,"changeRate60Day":-0.047913,"changeRateWTD":0.029729,"changeRateMTD":0.001193,"changeRateQTD":-0.075878,"changeRateYTD":-0.075878,"amount":618639232.185822,"eps":4.73,"lyrEps":4.73,"lyrPeRate":15.964059,"pbRate":5.747137,"volumeRatio":0.581135,"committee":0.26087,"roa":0.061534,"roe":0.399256,"changeRate5Min":0.000795,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":155408337876.33002,"shortable":3,"shares":2058115983,"floatShares":2058115983,"preHourTrading":{"tag":"盘前","latestPrice":76.9,"preClose":76.66,"latestTime":"09:29 EDT","volume":75801,"amount":5804627.882394,"timestamp":1773926997783,"change":0.2400000000000091,"changeRate":0.0031307070180016843},"postHourTrading":{"tag":"盘后","latestPrice":76.82,"preClose":76.66,"latestTime":"19:59 EDT","volume":391693,"amount":30026256.3822,"timestamp":1773878370906,"change":0.1599999999999966,"changeRate":0.0020871380120009993},"overnightTrading":{"tag":"夜盘","latestPrice":76.44999694824219,"preClose":76.66000366210938,"latestTime":"20260319 04:00 EDT","volume":9392,"amount":721025,"timestamp":1773907201514,"change":-0.2100067138671875,"changeRate":-0.0027394560896817073},"impliedVol":0.4074,"impliedVolPercentile":0.5179},{"symbol":"QLD","nameCN":"Proshares Ultra QQQ ETF","changeRate":-0.015012,"change":-0.975,"latestPrice":63.975,"close":63.975,"volume":2587349,"market":"US","high":64.55,"low":63.2606,"preClose":64.95,"open":63.7701,"turnoverRate":0.018062,"peRate":31.200529,"amplitude":0.019852,"marketValue":9164418750,"askSize":1680,"bidSize":1520,"askPrice":64.14,"bidPrice":64.12,"week52High":76.665,"week52Low":32.36,"changeRate5Day":-0.024474,"changeRate20Day":-0.048557,"changeRate60Day":-0.099578,"changeRateWTD":-0.012122,"changeRateMTD":-0.059053,"changeRateQTD":-0.091393,"changeRateYTD":-0.091393,"amount":165328120.954517,"eps":2.050446,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.810733,"committee":0.079137,"roa":0,"roe":0,"changeRate5Min":0.002036,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.1169,"divideRate":0.001827,"floatMarketCap":9164418750,"shortable":3,"shares":143250000,"floatShares":143250000,"preHourTrading":{"tag":"盘前","latestPrice":63.74,"preClose":64.95,"latestTime":"09:29 EDT","volume":139292,"amount":8938583.5426,"timestamp":1773926999999,"change":-1.2100000000000009,"changeRate":-0.018629715165511946},"postHourTrading":{"tag":"盘后","latestPrice":64.79,"preClose":64.95,"latestTime":"19:59 EDT","volume":308019,"amount":19949148.3449,"timestamp":1773878399266,"change":-0.1599999999999966,"changeRate":-0.0024634334103155746},"overnightTrading":{"tag":"夜盘","latestPrice":64.44999694824219,"preClose":64.94999694824219,"latestTime":"20260319 04:00 EDT","volume":48364,"amount":3137888,"timestamp":1773907201517,"change":-0.5,"changeRate":-0.0076982297689473875},"impliedVol":0.5338,"impliedVolPercentile":0.8645},{"symbol":"GUNR","nameCN":"FlexShares Morningstar Global Upstream Natural Resources Index Fund","changeRate":-0.015152,"change":-0.815,"latestPrice":52.975,"close":52.975,"volume":606005,"market":"US","high":53.33,"low":52.5,"preClose":53.79,"open":52.88,"turnoverRate":0.004501,"peRate":0,"amplitude":0.01543,"marketValue":7133083802.975,"askSize":14,"bidSize":138,"askPrice":53.02,"bidPrice":52.99,"week52High":56.07,"week52Low":33.42,"changeRate5Day":-0.037168,"changeRate20Day":-0.013317,"changeRate60Day":0.169168,"changeRateWTD":-0.021338,"changeRateMTD":-0.047897,"changeRateQTD":0.155398,"changeRateYTD":0.155398,"amount":32155680.279102,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.223357,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000283,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.291,"divideRate":0.02437,"floatMarketCap":7133083802.975,"shortable":3,"shares":134650001,"floatShares":134650001,"preHourTrading":{"tag":"盘前","latestPrice":53.79,"preClose":53.79,"latestTime":"08:47 EDT","volume":519,"amount":27917.01,"timestamp":1773924426938,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":53.12,"preClose":53.79,"latestTime":"17:25 EDT","volume":2478,"amount":130456.55,"timestamp":1773869100365,"change":-0.6700000000000017,"changeRate":-0.012455846811675065},"overnightTrading":{"tag":"夜盘","latestPrice":53.790000915527344,"preClose":53.790000915527344,"latestTime":"20260319 04:00 EDT","volume":1,"amount":54,"timestamp":1773907201315,"change":0,"changeRate":0},"impliedVol":0.1826,"impliedVolPercentile":0.8048},{"symbol":"UL","nameCN":"Unilever PLC","changeRate":-0.015156,"change":-0.945,"latestPrice":61.405,"close":61.405,"volume":2773004,"market":"US","high":62.19,"low":61.33,"preClose":62.35,"open":61.89,"turnoverRate":0.002703,"peRate":12.12006,"amplitude":0.013793,"marketValue":133944773312.865,"askSize":100,"bidSize":242,"askPrice":61.41,"bidPrice":61.4,"week52High":74.975,"week52Low":61.33,"changeRate5Day":-0.046506,"changeRate20Day":-0.147271,"changeRate60Day":-0.056759,"changeRateWTD":-0.041296,"changeRateMTD":-0.16739,"changeRateQTD":-0.061086,"changeRateYTD":-0.061086,"amount":171271914.090286,"eps":5.066394,"lyrEps":5.066394,"lyrPeRate":12.12006,"pbRate":8.624905,"volumeRatio":0.974024,"committee":0.415205,"roa":0.084267,"roe":0.309551,"changeRate5Min":-0.000488,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.977365,"divideRate":0.032202,"floatMarketCap":62987884396.685,"shortable":3,"shares":2181333333,"floatShares":1025777777,"preHourTrading":{"tag":"盘前","latestPrice":61.88,"preClose":62.35,"latestTime":"09:29 EDT","volume":18484,"amount":1146284.61306,"timestamp":1773926999995,"change":-0.46999999999999886,"changeRate":-0.0075380914194065575},"postHourTrading":{"tag":"盘后","latestPrice":62.34,"preClose":62.35,"latestTime":"19:56 EDT","volume":35732,"amount":2227882.3894,"timestamp":1773878161206,"change":-0.00999999999999801,"changeRate":-0.00016038492381712928},"overnightTrading":{"tag":"夜盘","latestPrice":61.91999816894531,"preClose":62.349998474121094,"latestTime":"20260319 04:00 EDT","volume":448,"amount":28167,"timestamp":1773907201523,"change":-0.43000030517578125,"changeRate":-0.006896556787475409},"impliedVol":0.2937,"impliedVolPercentile":0.9801},{"symbol":"NVR","nameCN":"NVR Inc","changeRate":-0.015166,"change":-98.32,"latestPrice":6384.5,"close":6384.5,"volume":14255,"market":"US","high":6485.76,"low":6357.45,"preClose":6482.82,"open":6454.4,"turnoverRate":0.005185,"peRate":14.6249,"amplitude":0.019792,"marketValue":17836760720,"askSize":1,"bidSize":10,"askPrice":6406.98,"bidPrice":6369.35,"week52High":8618.28,"week52Low":6357.45,"changeRate5Day":-0.008464,"changeRate20Day":-0.15169,"changeRate60Day":-0.137196,"changeRateWTD":-0.01269,"changeRateMTD":-0.150748,"changeRateQTD":-0.124544,"changeRateYTD":-0.124544,"amount":91472177.260742,"eps":436.549988,"lyrEps":436.55,"lyrPeRate":14.6249,"pbRate":4.615101,"volumeRatio":0.805183,"committee":0.818182,"roa":0.182783,"roe":0.331845,"changeRate5Min":0.001495,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":17552905850,"shortable":3,"shares":2793760,"floatShares":2749300,"preHourTrading":{"tag":"盘前","latestPrice":6475,"preClose":6482.82,"latestTime":"07:00 EDT","volume":3,"amount":19425,"timestamp":1773918000104,"change":-7.819999999999709,"changeRate":-0.001206265174723301},"postHourTrading":{"tag":"盘后","latestPrice":6482.82,"preClose":6482.82,"latestTime":"16:20 EDT","volume":465,"amount":3014478.48,"timestamp":1773865200244,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":6482.81982421875,"preClose":6482.81982421875,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"COIN","nameCN":"Coinbase Global, Inc.","changeRate":-0.015201,"change":-3.075,"latestPrice":199.215,"close":199.215,"volume":5995215,"market":"US","high":200.525,"low":191.8655,"preClose":202.29,"open":195.162,"turnoverRate":0.026645,"peRate":44.794273,"amplitude":0.042807,"marketValue":52607734792.335,"askSize":27,"bidSize":65,"askPrice":199.33,"bidPrice":199.26,"week52High":444.645,"week52Low":139.36,"changeRate5Day":0.030973,"changeRate20Day":0.200524,"changeRate60Day":-0.187276,"changeRateWTD":0.018846,"changeRateMTD":0.132869,"changeRateQTD":-0.119063,"changeRateYTD":-0.119063,"amount":1182228844.308014,"eps":4.447332,"lyrEps":4.447332,"lyrPeRate":44.794272,"pbRate":3.556245,"volumeRatio":0.715837,"committee":0.428571,"roa":0.035496,"roe":0.100545,"changeRate5Min":0.003324,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":44823375000,"shortable":3,"shares":264075169,"floatShares":225000000,"preHourTrading":{"tag":"盘前","latestPrice":195.16,"preClose":202.29,"latestTime":"09:29 EDT","volume":247843,"amount":49058395.35706,"timestamp":1773926999067,"change":-7.1299999999999955,"changeRate":-0.03524642839487862},"postHourTrading":{"tag":"盘后","latestPrice":202.2581,"preClose":202.29,"latestTime":"19:59 EDT","volume":226031,"amount":45732196.947,"timestamp":1773878353140,"change":-0.031899999999978945,"changeRate":-0.00015769439912985785},"overnightTrading":{"tag":"夜盘","latestPrice":199.6699981689453,"preClose":202.2899932861328,"latestTime":"20260319 04:00 EDT","volume":78478,"amount":15844146,"timestamp":1773907201517,"change":-2.6199951171875,"changeRate":-0.012951679292814051},"impliedVol":0.7567,"impliedVolPercentile":0.7928},{"symbol":"LYFT","nameCN":"Lyft, Inc.","changeRate":-0.01523,"change":-0.205,"latestPrice":13.255,"close":13.255,"volume":7680566,"market":"US","high":13.6,"low":13.1501,"preClose":13.46,"open":13.2,"turnoverRate":0.020213,"peRate":1.915462,"amplitude":0.033425,"marketValue":5275490000,"askSize":2309,"bidSize":2495,"askPrice":13.26,"bidPrice":13.25,"week52High":25.54,"week52Low":9.66,"changeRate5Day":0.023552,"changeRate20Day":-0.046403,"changeRate60Day":-0.317456,"changeRateWTD":0.014155,"changeRateMTD":-0.042269,"changeRateQTD":-0.315694,"changeRateYTD":-0.315694,"amount":102170024.280239,"eps":6.92,"lyrEps":6.92,"lyrPeRate":1.915462,"pbRate":1.611563,"volumeRatio":0.645454,"committee":-0.089922,"roa":-0.014558,"roe":1.407736,"changeRate5Min":0.002268,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5036711991.08,"shortable":3,"shares":398000000,"floatShares":379985816,"preHourTrading":{"tag":"盘前","latestPrice":13.1795,"preClose":13.46,"latestTime":"09:27 EDT","volume":65494,"amount":870365.288078,"timestamp":1773926860209,"change":-0.28049999999999997,"changeRate":-0.020839524517087663},"postHourTrading":{"tag":"盘后","latestPrice":13.47,"preClose":13.46,"latestTime":"19:57 EDT","volume":860095,"amount":11577410.2812,"timestamp":1773878269690,"change":0.009999999999999787,"changeRate":0.0007429420505200436},"overnightTrading":{"tag":"夜盘","latestPrice":13.489999771118164,"preClose":13.460000038146973,"latestTime":"20260319 04:00 EDT","volume":217,"amount":2929,"timestamp":1773907201461,"change":0.029999732971191406,"changeRate":0.00222880630655046},"impliedVol":0.6021,"impliedVolPercentile":0.4502},{"symbol":"F","nameCN":"Ford","changeRate":-0.015267,"change":-0.18,"latestPrice":11.61,"close":11.61,"volume":28512634,"market":"US","high":11.69,"low":11.48,"preClose":11.79,"open":11.675,"turnoverRate":0.007363,"peRate":0,"amplitude":0.017812,"marketValue":46260028351.26,"askSize":10361,"bidSize":8501,"askPrice":11.62,"bidPrice":11.61,"week52High":14.795,"week52Low":8.4406,"changeRate5Day":-0.035714,"changeRate20Day":-0.157475,"changeRate60Day":-0.138085,"changeRateWTD":-0.005141,"changeRateMTD":-0.176011,"changeRateQTD":-0.115091,"changeRateYTD":-0.115091,"amount":330085261.509617,"eps":-2.06,"lyrEps":-2.06,"lyrPeRate":0,"pbRate":1.286716,"volumeRatio":0.741919,"committee":-0.098611,"roa":-0.00131,"roe":-0.201934,"changeRate5Min":0.000871,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.05168,"floatMarketCap":44960297756.13,"shortable":3,"shares":3984498566,"floatShares":3872549333,"preHourTrading":{"tag":"盘前","latestPrice":11.6799,"preClose":11.79,"latestTime":"09:29 EDT","volume":90078,"amount":1054695.467898,"timestamp":1773926993497,"change":-0.1100999999999992,"changeRate":-0.00933842239185744},"postHourTrading":{"tag":"盘后","latestPrice":11.7893,"preClose":11.79,"latestTime":"19:59 EDT","volume":2497562,"amount":29444997.4538,"timestamp":1773878384218,"change":-0.0006999999999983686,"changeRate":-0.000059372349448546956},"overnightTrading":{"tag":"夜盘","latestPrice":11.8100004196167,"preClose":11.789999961853027,"latestTime":"20260319 04:00 EDT","volume":7249,"amount":85614,"timestamp":1773907201504,"change":0.020000457763671875,"changeRate":0.0016963916733150196},"impliedVol":0.4171,"impliedVolPercentile":0.7689},{"symbol":"BMY","nameCN":"Bristol-Myers Squibb","changeRate":-0.015328,"change":-0.91,"latestPrice":58.46,"close":58.46,"volume":4859476,"market":"US","high":59.625,"low":58.37,"preClose":59.37,"open":59.155,"turnoverRate":0.002392,"peRate":16.895954,"amplitude":0.021139,"marketValue":119010121958.42,"askSize":180,"bidSize":172,"askPrice":58.47,"bidPrice":58.45,"week52High":62.8864,"week52Low":42.52,"changeRate5Day":-0.008312,"changeRate20Day":-0.030514,"changeRate60Day":0.078797,"changeRateWTD":-0.010494,"changeRateMTD":-0.06269,"changeRateQTD":0.083797,"changeRateYTD":0.083797,"amount":285410555.579269,"eps":3.46,"lyrEps":3.46,"lyrPeRate":16.895954,"pbRate":6.442382,"volumeRatio":0.610304,"committee":-0.022727,"roa":0.102927,"roe":0.404424,"changeRate5Min":0.000342,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4876,"divideRate":0.042552,"floatMarketCap":118770040534.98,"shortable":3,"shares":2035753027,"floatShares":2031646263,"preHourTrading":{"tag":"盘前","latestPrice":58.9,"preClose":59.37,"latestTime":"09:29 EDT","volume":3942,"amount":233211.40056,"timestamp":1773926999092,"change":-0.46999999999999886,"changeRate":-0.007916456122620834},"postHourTrading":{"tag":"盘后","latestPrice":59.1731,"preClose":59.37,"latestTime":"19:56 EDT","volume":1334174,"amount":79208855.587,"timestamp":1773878195529,"change":-0.1968999999999994,"changeRate":-0.003316489809668173},"overnightTrading":{"tag":"夜盘","latestPrice":58.970001220703125,"preClose":59.369998931884766,"latestTime":"20260319 04:00 EDT","volume":142,"amount":8408,"timestamp":1773907201469,"change":-0.3999977111816406,"changeRate":-0.006737371035504956},"impliedVol":0.317,"impliedVolPercentile":0.4263},{"symbol":"IBKR","nameCN":"Interactive Brokers","changeRate":-0.015486,"change":-1.06,"latestPrice":67.39,"close":67.39,"volume":2196088,"market":"US","high":68.15,"low":66.92,"preClose":68.45,"open":67.48,"turnoverRate":0.005101,"peRate":30.355869,"amplitude":0.017969,"marketValue":114303076770,"askSize":300,"bidSize":74,"askPrice":67.4,"bidPrice":67.38,"week52High":79.18,"week52Low":32.82,"changeRate5Day":0.007023,"changeRate20Day":-0.089201,"changeRate60Day":0.048708,"changeRateWTD":0.01813,"changeRateMTD":-0.053378,"changeRateQTD":0.047893,"changeRateYTD":0.047893,"amount":148233946.176209,"eps":2.219999,"lyrEps":2.219999,"lyrPeRate":30.35587,"pbRate":6.543382,"volumeRatio":0.806409,"committee":-0.621622,"roa":0.024658,"roe":0.235075,"changeRate5Min":0.00015,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.288,"divideRate":0.004274,"floatMarketCap":29011543460.170002,"shortable":3,"shares":1696143000,"floatShares":430502203,"preHourTrading":{"tag":"盘前","latestPrice":67.47,"preClose":68.45,"latestTime":"09:29 EDT","volume":7376,"amount":498989.86672,"timestamp":1773926999916,"change":-0.980000000000004,"changeRate":-0.014317019722425186},"postHourTrading":{"tag":"盘后","latestPrice":68.4,"preClose":68.45,"latestTime":"19:58 EDT","volume":294684,"amount":20170915.9392,"timestamp":1773878303531,"change":-0.04999999999999716,"changeRate":-0.0007304601899196079},"overnightTrading":{"tag":"夜盘","latestPrice":68.19999694824219,"preClose":68.44999694824219,"latestTime":"20260319 04:00 EDT","volume":113,"amount":7731,"timestamp":1773907201480,"change":-0.25,"changeRate":-0.0036523011124315334},"impliedVol":0.5333,"impliedVolPercentile":0.9283},{"symbol":"DOCU","nameCN":"Docusign","changeRate":-0.015542,"change":-0.76,"latestPrice":48.14,"close":48.14,"volume":2660100,"market":"US","high":51.4,"low":48.03,"preClose":48.9,"open":49.34,"turnoverRate":0.013325,"peRate":32.527027,"amplitude":0.068916,"marketValue":9641129703.6,"askSize":319,"bidSize":6,"askPrice":48.16,"bidPrice":48.11,"week52High":94.67,"week52Low":40.16,"changeRate5Day":0.035714,"changeRate20Day":0.091115,"changeRate60Day":-0.312089,"changeRateWTD":0.023167,"changeRateMTD":0.068116,"changeRateQTD":-0.296199,"changeRateYTD":-0.296199,"amount":130735060.312271,"eps":1.48,"lyrEps":1.48,"lyrPeRate":32.527027,"pbRate":5.02713,"volumeRatio":0.572933,"committee":-0.963077,"roa":0.045281,"roe":0.157675,"changeRate5Min":0.000624,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9610612120.84,"shortable":3,"shares":200272740,"floatShares":199638806,"preHourTrading":{"tag":"盘前","latestPrice":49.16,"preClose":48.9,"latestTime":"09:29 EDT","volume":7705,"amount":375216.19457,"timestamp":1773926987071,"change":0.259999999999998,"changeRate":0.005316973415132884},"postHourTrading":{"tag":"盘后","latestPrice":48.75,"preClose":48.9,"latestTime":"19:59 EDT","volume":106629,"amount":5213044.8922,"timestamp":1773878345519,"change":-0.14999999999999858,"changeRate":-0.003067484662576658},"overnightTrading":{"tag":"夜盘","latestPrice":48.70000076293945,"preClose":48.900001525878906,"latestTime":"20260319 04:00 EDT","volume":1461,"amount":71381,"timestamp":1773907201463,"change":-0.20000076293945312,"changeRate":-0.004089995024511574},"impliedVol":0.5471,"impliedVolPercentile":0.6215}]}}}