US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

1,780.94

-10.1298-0.57%

Number of Gainers:437

Number of Losers:574

Number of Flat:23

PE:- -

High:1,807.94

Open:1,791.46

Low:1,778.27

Close:1,791.07

Volume:6.57B

Turnover:772.24B

Market Cap:83.43T

Float Cap:77.96T

Loading ...

Constituent

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

Clorox US CLX	110.68	+1.79%	+1.95	1.67M	184.86M	13.38B
TransMedics Group, Inc. US TMDX	123.48	+1.79%	+2.17	505.45K	62.12M	4.22B
NetApp US NTAP	98.66	+1.78%	+1.73	1.53M	150.53M	19.54B
Keurig Dr Pepper Inc US KDP	27.41	+1.78%	+0.4800	9.51M	259.77M	37.24B
Nasdaq US NDAQ	85.53	+1.75%	+1.47	3.37M	288.02M	48.84B
Aon PLC US AON	321.41	+1.74%	+5.50	1.12M	361.31M	69.08B
Monday.com Ltd. US MNDY	74.86	+1.74%	+1.28	1.36M	102.17M	3.86B
Atour Lifestyle Holdings Limited US ATAT	35.24	+1.73%	+0.6000	860.50K	30.33M	4.87B
Semtech US SMTC	84.85	+1.73%	+1.44	1.62M	136.95M	7.85B
Builders FirstSource US BLDR	88.09	+1.72%	+1.49	2.47M	216.24M	9.74B
Alliant US LNT	72.79	+1.70%	+1.22	1.68M	122.14M	18.71B
Strategy US MSTR	139.67	+1.70%	+2.33	23.69M	3.38B	46.62B
McCormick US MKC	58.29	+1.69%	+0.9700	3.00M	175.17M	15.64B
Exxon Mobil US XOM	156.12	+1.69%	+2.59	22.41M	3.49B	652.43B
Wynn US WYNN	100.43	+1.66%	+1.64	1.96M	197.57M	10.44B
Photronics US PLAB	33.55	+1.57%	+0.5200	444.33K	14.84M	1.98B
Consolidated Edison US ED	114.88	+1.55%	+1.75	1.76M	202.48M	41.46B
Philip Morris US PM	174.66	+1.55%	+2.66	6.61M	1.15B	271.88B
Kulicke & Soffa US KLIC	64.37	+1.55%	+0.9800	562.86K	36.34M	3.37B
Ares Capital US ARCC	17.86	+1.54%	+0.2700	9.24M	164.73M	12.79B

1 ...3 4 5 6 7 ...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=5"},"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":1780.9408,"timestamp":1773431999999,"preClose":1791.0706,"halted":0,"volume":6571205229,"delay":0,"changeRate":-0.005656,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":-10.129761,"latestTime":"03-13 16:00:00 EDT","open":1791.4613,"high":1807.9387,"low":1778.2697,"amount":772236066193.648,"amplitude":0.016565,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1773648000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.880551,"peRate":27.251803,"turnoverRate":0.01132,"increases":427,"decrements":583,"flats":14,"marketCap":83425660036749,"floatMarketCap":77960498392973},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1807.9387,"amplitude":0.016565,"preClose":1791.0706,"low":1778.2697,"pbRate":"4.880551","latestPrice":1780.9408,"volume":6571205229,"delay":0,"open":1791.4613,"prevYearClose":1827.5802,"prevWeekClose":1806.4314,"prevMonthClose":1854.44,"prevQuarterClose":1827.5802,"fiveDayClose":1806.4314,"twentyDayClose":1838.1968,"sixtyDayClose":1816.6313,"secType":"PLATE","market":"US","turnoverRate":0.01132,"peRate":27.251803,"marketCap":83425660036749,"floatMarketCap":77960498392973,"timestamp":1773431999999,"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":437,"down":574,"flat":23},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:4,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"CLX","nameCN":"Clorox","changeRate":0.017934,"change":1.95,"latestPrice":110.68,"close":110.68,"volume":1674274,"market":"US","high":111.51,"low":109.51,"preClose":108.73,"open":110.3,"turnoverRate":0.013847,"peRate":18.037945,"amplitude":0.018394,"marketValue":13382524996.84,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":150.84,"week52Low":96.6601,"changeRate5Day":-0.034711,"changeRate20Day":-0.112003,"changeRate60Day":0.088085,"changeRateWTD":-0.034711,"changeRateMTD":-0.129601,"changeRateQTD":0.097689,"changeRateYTD":0.097689,"amount":184864594.805634,"eps":6.135954,"lyrEps":6.52,"lyrPeRate":16.97546,"pbRate":-107.0602,"volumeRatio":0.797827,"roa":0.113047,"roe":9.871794,"changeRate5Min":0.001085,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.94,"divideRate":0.044633,"floatMarketCap":13382524996.84,"shortable":3,"shares":120911863,"floatShares":120911863,"hourTrading":{"tag":"盘后","latestPrice":110,"preClose":110.68,"latestTime":"19:50 EDT","volume":34839,"amount":3855812.5901,"timestamp":1773445849997,"change":-0.6800000000000068,"changeRate":-0.006143838091796231},"preHourTrading":{"tag":"盘前","latestPrice":109.96,"preClose":108.73,"latestTime":"09:29 EDT","volume":479,"amount":52256.87383,"timestamp":1773408549142,"change":1.2299999999999898,"changeRate":0.011312425273613444},"postHourTrading":{"tag":"盘后","latestPrice":110,"preClose":110.68,"latestTime":"19:50 EDT","volume":34839,"amount":3855812.5901,"timestamp":1773445849997,"change":-0.6800000000000068,"changeRate":-0.006143838091796231},"overnightTrading":{"tag":"夜盘","latestPrice":108.33000183105469,"preClose":108.7300033569336,"latestTime":"20260313 04:00 EDT","volume":1,"amount":108,"timestamp":1773388801407,"change":-0.40000152587890625,"changeRate":-0.0036788514074243208},"impliedVol":0.33,"impliedVolPercentile":0.6892},{"symbol":"TMDX","nameCN":"TransMedics Group, Inc.","changeRate":0.017888,"change":2.17,"latestPrice":123.48,"close":123.48,"volume":505445,"market":"US","high":124.79,"low":121.16,"preClose":121.31,"open":122,"turnoverRate":0.015337,"peRate":25.355237,"amplitude":0.029923,"marketValue":4219845651,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":156,"week52Low":62.23,"changeRate5Day":-0.047296,"changeRate20Day":-0.039216,"changeRate60Day":0.00268,"changeRateWTD":-0.047296,"changeRateMTD":-0.149938,"changeRateQTD":0.015043,"changeRateYTD":0.015043,"amount":62120525.530052,"eps":4.87,"lyrEps":4.87,"lyrPeRate":25.355236,"pbRate":8.919564,"volumeRatio":0.580999,"roa":0.072487,"roe":0.542369,"changeRate5Min":0.00325,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4069282535.64,"shortable":3,"shares":34174325,"floatShares":32954993,"hourTrading":{"tag":"盘后","latestPrice":122.51,"preClose":123.48,"latestTime":"19:54 EDT","volume":18001,"amount":2222089.4674,"timestamp":1773446082211,"change":-0.9699999999999989,"changeRate":-0.007855523161645601},"preHourTrading":{"tag":"盘前","latestPrice":122,"preClose":121.31,"latestTime":"09:29 EDT","volume":2424,"amount":297660.82488,"timestamp":1773408599918,"change":0.6899999999999977,"changeRate":0.0056879070150853},"postHourTrading":{"tag":"盘后","latestPrice":122.51,"preClose":123.48,"latestTime":"19:54 EDT","volume":18001,"amount":2222089.4674,"timestamp":1773446082211,"change":-0.9699999999999989,"changeRate":-0.007855523161645601},"overnightTrading":{"tag":"夜盘","latestPrice":121.44000244140625,"preClose":121.30999755859375,"latestTime":"20260313 04:00 EDT","volume":260,"amount":31699,"timestamp":1773388801468,"change":0.1300048828125,"changeRate":0.001071674927284592},"impliedVol":0.608,"impliedVolPercentile":0.4422},{"symbol":"NTAP","nameCN":"NetApp","changeRate":0.017848,"change":1.73,"latestPrice":98.66,"close":98.66,"volume":1527099,"market":"US","high":99.36,"low":97.35,"preClose":96.93,"open":97.56,"turnoverRate":0.00771,"peRate":16.533332,"amplitude":0.020737,"marketValue":19540633933.68,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":126.66,"week52Low":71.8378,"changeRate5Day":-0.023748,"changeRate20Day":0.00448,"changeRate60Day":-0.135396,"changeRateWTD":-0.023748,"changeRateMTD":-0.003736,"changeRateQTD":-0.078719,"changeRateYTD":-0.078719,"amount":150529701.470398,"eps":5.967339,"lyrEps":5.67,"lyrPeRate":17.400353,"pbRate":16.874468,"volumeRatio":0.788442,"roa":0.102716,"roe":1.12587,"changeRate5Min":0.000304,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.021083,"floatMarketCap":19540633933.68,"shortable":3,"shares":198060348,"floatShares":198060348,"hourTrading":{"tag":"盘后","latestPrice":98.2344,"preClose":98.66,"latestTime":"19:31 EDT","volume":106767,"amount":10533629.5618,"timestamp":1773444661004,"change":-0.42560000000000286,"changeRate":-0.004313804986823463},"preHourTrading":{"tag":"盘前","latestPrice":97.99,"preClose":96.93,"latestTime":"08:46 EDT","volume":70,"amount":6810.8999,"timestamp":1773405968014,"change":1.059999999999988,"changeRate":0.010935726813164015},"postHourTrading":{"tag":"盘后","latestPrice":98.2344,"preClose":98.66,"latestTime":"19:31 EDT","volume":106767,"amount":10533629.5618,"timestamp":1773444661004,"change":-0.42560000000000286,"changeRate":-0.004313804986823463},"overnightTrading":{"tag":"夜盘","latestPrice":96.94000244140625,"preClose":96.93000030517578,"latestTime":"20260313 04:00 EDT","volume":1,"amount":97,"timestamp":1773388801303,"change":0.01000213623046875,"changeRate":0.00010318927266045479},"impliedVol":0.3945,"impliedVolPercentile":0.6255},{"symbol":"KDP","nameCN":"Keurig Dr Pepper Inc","changeRate":0.017824,"change":0.48,"latestPrice":27.41,"close":27.41,"volume":9508227,"market":"US","high":27.46,"low":27.04,"preClose":26.93,"open":27.15,"turnoverRate":0.007858,"peRate":17.915033,"amplitude":0.015596,"marketValue":37238763456.25,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":36.12,"week52Low":25.03,"changeRate5Day":-0.029735,"changeRate20Day":-0.083584,"changeRate60Day":-0.062265,"changeRateWTD":-0.029735,"changeRateMTD":-0.094782,"changeRateQTD":-0.021421,"changeRateYTD":-0.021421,"amount":259774080.387257,"eps":1.53,"lyrEps":1.53,"lyrPeRate":17.915033,"pbRate":1.459428,"volumeRatio":1.034754,"roa":0.042612,"roe":0.083562,"changeRate5Min":0.000913,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.033564,"floatMarketCap":33167664754.670002,"shortable":3,"shares":1358583125,"floatShares":1210057087,"hourTrading":{"tag":"盘后","latestPrice":27.4994,"preClose":27.41,"latestTime":"19:55 EDT","volume":1208318,"amount":33120178.657,"timestamp":1773446127696,"change":0.08940000000000126,"changeRate":0.0032615833637359088},"preHourTrading":{"tag":"盘前","latestPrice":27.23,"preClose":26.93,"latestTime":"09:29 EDT","volume":7321,"amount":198389.187366,"timestamp":1773408553078,"change":0.3000000000000007,"changeRate":0.01113999257333831},"postHourTrading":{"tag":"盘后","latestPrice":27.4994,"preClose":27.41,"latestTime":"19:55 EDT","volume":1208318,"amount":33120178.657,"timestamp":1773446127696,"change":0.08940000000000126,"changeRate":0.0032615833637359088},"overnightTrading":{"tag":"夜盘","latestPrice":26.959999084472656,"preClose":26.93000030517578,"latestTime":"20260313 04:00 EDT","volume":578,"amount":15559,"timestamp":1773388801467,"change":0.029998779296875,"changeRate":0.0011139539159644724},"impliedVol":0.2854,"impliedVolPercentile":0.6693},{"symbol":"NDAQ","nameCN":"Nasdaq","changeRate":0.017488,"change":1.47,"latestPrice":85.53,"close":85.53,"volume":3369831,"market":"US","high":86.32,"low":84.705,"preClose":84.06,"open":84.94,"turnoverRate":0.006587,"peRate":27.679612,"amplitude":0.019212,"marketValue":48837239384.49,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":101.785,"week52Low":64.84,"changeRate5Day":-0.032794,"changeRate20Day":0.082521,"changeRate60Day":-0.07963,"changeRateWTD":-0.032794,"changeRateMTD":-0.023407,"changeRateQTD":-0.119428,"changeRateYTD":-0.119428,"amount":288015783.186424,"eps":3.09,"lyrEps":3.09,"lyrPeRate":27.679612,"pbRate":3.994213,"volumeRatio":0.777948,"roa":0.05055,"roe":0.152526,"changeRate5Min":0.000117,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.012276,"floatMarketCap":43754598265.17,"shortable":3,"shares":570995433,"floatShares":511570189,"hourTrading":{"tag":"盘后","latestPrice":84.61,"preClose":85.53,"latestTime":"19:47 EDT","volume":71837,"amount":6143946.3098,"timestamp":1773445633602,"change":-0.9200000000000017,"changeRate":-0.010756459721735084},"preHourTrading":{"tag":"盘前","latestPrice":84.92,"preClose":84.06,"latestTime":"09:29 EDT","volume":2292,"amount":194150.77038,"timestamp":1773408599999,"change":0.8599999999999994,"changeRate":0.010230787532714721},"postHourTrading":{"tag":"盘后","latestPrice":84.61,"preClose":85.53,"latestTime":"19:47 EDT","volume":71837,"amount":6143946.3098,"timestamp":1773445633602,"change":-0.9200000000000017,"changeRate":-0.010756459721735084},"overnightTrading":{"tag":"夜盘","latestPrice":84.05999755859375,"preClose":84.05999755859375,"latestTime":"20260313 04:00 EDT","volume":1041,"amount":87695,"timestamp":1773388801543,"change":0,"changeRate":0},"impliedVol":0.334,"impliedVolPercentile":0.8884},{"symbol":"AON","nameCN":"Aon PLC","changeRate":0.01741,"change":5.5,"latestPrice":321.41,"close":321.41,"volume":1124367,"market":"US","high":324.2,"low":318.02,"preClose":315.91,"open":320.01,"turnoverRate":0.005387,"peRate":18.884253,"amplitude":0.019563,"marketValue":69082343523.65,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":402.49,"week52Low":304.59,"changeRate5Day":-0.056342,"changeRate20Day":0.022004,"changeRate60Day":-0.092319,"changeRateWTD":-0.056342,"changeRateMTD":-0.041911,"changeRateQTD":-0.08918,"changeRateYTD":-0.08918,"amount":361308136.591461,"eps":17.02,"lyrEps":17.02,"lyrPeRate":18.884254,"pbRate":7.386906,"volumeRatio":0.750136,"roa":0.058872,"roe":0.469395,"changeRate5Min":0.001249,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.91,"divideRate":0.009054,"floatMarketCap":67078260571.8,"shortable":3,"shares":214935265,"floatShares":208699980,"hourTrading":{"tag":"盘后","latestPrice":321.41,"preClose":321.41,"latestTime":"16:15 EDT","volume":26702,"amount":8582286.46,"timestamp":1773432906586,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":316,"preClose":315.91,"latestTime":"08:45 EDT","volume":22,"amount":6963.2101,"timestamp":1773405917061,"change":0.08999999999997499,"changeRate":0.00028489126649987334},"postHourTrading":{"tag":"盘后","latestPrice":321.41,"preClose":321.41,"latestTime":"16:15 EDT","volume":26702,"amount":8582286.46,"timestamp":1773432906586,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":321.4100036621094,"preClose":321.4100036621094,"latestTime":"20260313 04:00 EDT","volume":0,"amount":0,"timestamp":1773388800000,"change":0,"changeRate":0},"impliedVol":0.3129,"impliedVolPercentile":0.8765},{"symbol":"MNDY","nameCN":"Monday.com Ltd.","changeRate":0.017396,"change":1.28,"latestPrice":74.86,"close":74.86,"volume":1363250,"market":"US","high":76.98,"low":73.16,"preClose":73.58,"open":73.46,"turnoverRate":0.032299,"peRate":33.419643,"amplitude":0.051916,"marketValue":3859145290,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":316.98,"week52Low":68.68,"changeRate5Day":-0.048793,"changeRate20Day":0.016705,"changeRate60Day":-0.504435,"changeRateWTD":-0.048793,"changeRateMTD":0.030562,"changeRateQTD":-0.492681,"changeRateYTD":-0.492681,"amount":102172806.333542,"eps":2.24,"lyrEps":2.239999,"lyrPeRate":33.419658,"pbRate":3.095151,"volumeRatio":0.806036,"roa":-0.000576,"roe":0.104293,"changeRate5Min":-0.001867,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3159658540.48,"shortable":3,"shares":51551500,"floatShares":42207568,"hourTrading":{"tag":"盘后","latestPrice":74.6332,"preClose":74.86,"latestTime":"19:57 EDT","volume":209146,"amount":15656562.5111,"timestamp":1773446260655,"change":-0.22679999999999723,"changeRate":-0.003029655356665739},"preHourTrading":{"tag":"盘前","latestPrice":74,"preClose":73.58,"latestTime":"09:13 EDT","volume":4160,"amount":308635.3296,"timestamp":1773407583361,"change":0.4200000000000017,"changeRate":0.005708072845882056},"postHourTrading":{"tag":"盘后","latestPrice":74.6332,"preClose":74.86,"latestTime":"19:57 EDT","volume":209146,"amount":15656562.5111,"timestamp":1773446260655,"change":-0.22679999999999723,"changeRate":-0.003029655356665739},"overnightTrading":{"tag":"夜盘","latestPrice":73.75,"preClose":73.58000183105469,"latestTime":"20260313 04:00 EDT","volume":522,"amount":38613,"timestamp":1773388801341,"change":0.1699981689453125,"changeRate":0.002310385494901744},"impliedVol":0.7189,"impliedVolPercentile":0.5737},{"symbol":"ATAT","nameCN":"Atour Lifestyle Holdings Limited","changeRate":0.017321,"change":0.6,"latestPrice":35.24,"close":35.24,"volume":860495,"market":"US","high":35.63,"low":34.84,"preClose":34.64,"open":35,"turnoverRate":0.01126,"peRate":23.825847,"amplitude":0.022806,"marketValue":4869672913.24,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":43.1725,"week52Low":21.5,"changeRate5Day":-0.033461,"changeRate20Day":-0.112119,"changeRate60Day":-0.169651,"changeRateWTD":-0.033461,"changeRateMTD":-0.102623,"changeRateQTD":-0.105584,"changeRateYTD":-0.105584,"amount":30333817.564144,"eps":1.479066,"lyrEps":1.257689,"lyrPeRate":28.019646,"pbRate":1.316462,"volumeRatio":0.882849,"roa":0.155985,"roe":0.469156,"changeRate5Min":0.002703,"earningDate":1773676800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.78,"divideRate":0.022134,"floatMarketCap":2692951396.12,"shortable":3,"shares":138185951,"floatShares":76417463,"hourTrading":{"tag":"盘后","latestPrice":35.24,"preClose":35.24,"latestTime":"19:49 EDT","volume":9429,"amount":332278.62,"timestamp":1773445783381,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":35,"preClose":34.64,"latestTime":"09:04 EDT","volume":724,"amount":25059.1966,"timestamp":1773407055858,"change":0.35999999999999943,"changeRate":0.010392609699769037},"postHourTrading":{"tag":"盘后","latestPrice":35.24,"preClose":35.24,"latestTime":"19:49 EDT","volume":9429,"amount":332278.62,"timestamp":1773445783381,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":35.2400016784668,"preClose":35.2400016784668,"latestTime":"20260313 04:00 EDT","volume":0,"amount":0,"timestamp":1773388800000,"change":0,"changeRate":0},"impliedVol":0.7482,"impliedVolPercentile":0.9801},{"symbol":"SMTC","nameCN":"Semtech","changeRate":0.017264,"change":1.44,"latestPrice":84.85,"close":84.85,"volume":1623910,"market":"US","high":86.125,"low":82.7,"preClose":83.41,"open":84.71,"turnoverRate":0.018977,"peRate":274.595482,"amplitude":0.041062,"marketValue":7852023836.45,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":96.46,"week52Low":24.05,"changeRate5Day":0.034504,"changeRate20Day":-0.019415,"changeRate60Day":0.169699,"changeRateWTD":0.034504,"changeRateMTD":-0.059521,"changeRateQTD":0.151445,"changeRateYTD":0.151445,"amount":136950751.008606,"eps":0.309,"lyrEps":-2.260927,"lyrPeRate":0,"pbRate":13.88127,"volumeRatio":1.262951,"roa":0.056302,"roe":0.134107,"changeRate5Min":0.004618,"earningDate":1773590400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7260832903.9,"shortable":3,"shares":92540057,"floatShares":85572574,"hourTrading":{"tag":"盘后","latestPrice":84.85,"preClose":84.85,"latestTime":"19:58 EDT","volume":35996,"amount":3054202.1668,"timestamp":1773446338628,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":84.1,"preClose":83.41,"latestTime":"09:21 EDT","volume":181,"amount":15119.17978,"timestamp":1773408077654,"change":0.6899999999999977,"changeRate":0.008272389401750362},"postHourTrading":{"tag":"盘后","latestPrice":84.85,"preClose":84.85,"latestTime":"19:58 EDT","volume":35996,"amount":3054202.1668,"timestamp":1773446338628,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":83.41000366210938,"preClose":83.41000366210938,"latestTime":"20260313 04:00 EDT","volume":17,"amount":1426,"timestamp":1773388801390,"change":0,"changeRate":0},"impliedVol":0.889,"impliedVolPercentile":0.8964},{"symbol":"BLDR","nameCN":"Builders FirstSource","changeRate":0.017206,"change":1.49,"latestPrice":88.09,"close":88.09,"volume":2465077,"market":"US","high":88.35,"low":86.5,"preClose":86.6,"open":87,"turnoverRate":0.022927,"peRate":22.645244,"amplitude":0.021363,"marketValue":9741043380.29,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":151.03,"week52Low":86.18,"changeRate5Day":-0.054016,"changeRate20Day":-0.269387,"changeRate60Day":-0.158322,"changeRateWTD":-0.054016,"changeRateMTD":-0.155336,"changeRateQTD":-0.143843,"changeRateYTD":-0.143843,"amount":216240130.787674,"eps":3.89,"lyrEps":3.89,"lyrPeRate":22.645244,"pbRate":2.238162,"volumeRatio":0.747571,"roa":0.045042,"roe":0.100638,"changeRate5Min":-0.001247,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9471335584.59,"shortable":3,"shares":110580581,"floatShares":107518851,"hourTrading":{"tag":"盘后","latestPrice":88,"preClose":88.09,"latestTime":"19:57 EDT","volume":169352,"amount":14918250.125,"timestamp":1773446242015,"change":-0.09000000000000341,"changeRate":-0.0010216823703031379},"preHourTrading":{"tag":"盘前","latestPrice":87.09,"preClose":86.6,"latestTime":"09:26 EDT","volume":141,"amount":12374.748675,"timestamp":1773408418767,"change":0.4900000000000091,"changeRate":0.005658198614318812},"postHourTrading":{"tag":"盘后","latestPrice":88,"preClose":88.09,"latestTime":"19:57 EDT","volume":169352,"amount":14918250.125,"timestamp":1773446242015,"change":-0.09000000000000341,"changeRate":-0.0010216823703031379},"overnightTrading":{"tag":"夜盘","latestPrice":86.5999984741211,"preClose":86.5999984741211,"latestTime":"20260313 04:00 EDT","volume":15,"amount":1312,"timestamp":1773388801408,"change":0,"changeRate":0},"impliedVol":0.5616,"impliedVolPercentile":0.7849},{"symbol":"LNT","nameCN":"Alliant","changeRate":0.017046,"change":1.22,"latestPrice":72.79,"close":72.79,"volume":1680242,"market":"US","high":72.96,"low":72.135,"preClose":71.57,"open":72.31,"turnoverRate":0.006557,"peRate":23.181528,"amplitude":0.011527,"marketValue":18710938022.31,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":72.96,"week52Low":57.09,"changeRate5Day":0.017331,"changeRate20Day":0.044633,"changeRate60Day":0.109096,"changeRateWTD":0.017331,"changeRateMTD":0.006221,"changeRateQTD":0.119674,"changeRateYTD":0.119674,"amount":122144948.111877,"eps":3.14,"lyrEps":3.14,"lyrPeRate":23.181529,"pbRate":2.55126,"volumeRatio":0.744665,"roa":0.026359,"roe":0.112986,"changeRate5Min":0.000687,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0575,"divideRate":0.028266,"floatMarketCap":18651223217.22,"shortable":3,"shares":257053689,"floatShares":256233318,"hourTrading":{"tag":"盘后","latestPrice":72.99,"preClose":72.79,"latestTime":"19:41 EDT","volume":71959,"amount":5237925.3,"timestamp":1773445309297,"change":0.19999999999998863,"changeRate":0.002747630168979099},"preHourTrading":{"tag":"盘前","latestPrice":72.26,"preClose":71.57,"latestTime":"09:25 EDT","volume":363,"amount":26229.40716,"timestamp":1773408300137,"change":0.6900000000000119,"changeRate":0.009640910996227638},"postHourTrading":{"tag":"盘后","latestPrice":72.99,"preClose":72.79,"latestTime":"19:41 EDT","volume":71959,"amount":5237925.3,"timestamp":1773445309297,"change":0.19999999999998863,"changeRate":0.002747630168979099},"overnightTrading":{"tag":"夜盘","latestPrice":72.79000091552734,"preClose":72.79000091552734,"latestTime":"20260313 04:00 EDT","volume":0,"amount":0,"timestamp":1773388800000,"change":0,"changeRate":0},"impliedVol":0.2485,"impliedVolPercentile":0.5578},{"symbol":"MSTR","nameCN":"Strategy","changeRate":0.016965,"change":2.33,"latestPrice":139.67,"close":139.67,"volume":23685396,"market":"US","high":147.26,"low":138.44,"preClose":137.34,"open":143.86,"turnoverRate":0.075585,"peRate":0,"amplitude":0.06422,"marketValue":46615240726.36,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":457.22,"week52Low":104.165,"changeRate5Day":0.045982,"changeRate20Day":0.135528,"changeRate60Day":-0.138265,"changeRateWTD":0.045982,"changeRateMTD":0.078533,"changeRateQTD":-0.080816,"changeRateYTD":-0.080816,"amount":3375853080.003479,"eps":-15.232727,"lyrEps":-6.059034,"lyrPeRate":0,"pbRate":1.056473,"volumeRatio":1.32856,"roa":-0.07779,"roe":-0.111101,"changeRate5Min":-0.002856,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":43767016759.60999,"shortable":3,"shares":333752708,"floatShares":313360183,"hourTrading":{"tag":"盘后","latestPrice":138.4001,"preClose":139.67,"latestTime":"19:59 EDT","volume":416745,"amount":58069982.3445,"timestamp":1773446398909,"change":-1.2698999999999785,"changeRate":-0.009092145772177122},"preHourTrading":{"tag":"盘前","latestPrice":143.9,"preClose":137.34,"latestTime":"09:29 EDT","volume":398059,"amount":56588580.93611,"timestamp":1773408599999,"change":6.560000000000002,"changeRate":0.04776467161788264},"postHourTrading":{"tag":"盘后","latestPrice":138.4001,"preClose":139.67,"latestTime":"19:59 EDT","volume":416745,"amount":58069982.3445,"timestamp":1773446398909,"change":-1.2698999999999785,"changeRate":-0.009092145772177122},"overnightTrading":{"tag":"夜盘","latestPrice":139.1999969482422,"preClose":137.33999633789062,"latestTime":"20260313 04:00 EDT","volume":160192,"amount":22347494,"timestamp":1773388801543,"change":1.8600006103515625,"changeRate":0.013543036696866493},"impliedVol":0.9171,"impliedVolPercentile":0.8008},{"symbol":"MKC","nameCN":"McCormick","changeRate":0.016923,"change":0.97,"latestPrice":58.29,"close":58.29,"volume":2998973,"market":"US","high":59.04,"low":57.915,"preClose":57.32,"open":58.08,"turnoverRate":0.01133,"peRate":19.894197,"amplitude":0.019627,"marketValue":15643617163.11,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":83.15,"week52Low":57.29,"changeRate5Day":-0.101157,"changeRate20Day":-0.186462,"changeRate60Day":-0.14843,"changeRateWTD":-0.101157,"changeRateMTD":-0.179476,"changeRateQTD":-0.144179,"changeRateYTD":-0.144179,"amount":175168433.728367,"eps":2.93,"lyrEps":2.936685,"lyrPeRate":19.848911,"pbRate":2.727032,"volumeRatio":0.975952,"roa":0.052282,"roe":0.142427,"changeRate5Min":-0.000171,"earningDate":1774886400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.83,"divideRate":0.031395,"floatMarketCap":15428319842.16,"shortable":3,"shares":268375659,"floatShares":264682104,"hourTrading":{"tag":"盘后","latestPrice":58.31,"preClose":58.29,"latestTime":"17:48 EDT","volume":55382,"amount":3228662.8329,"timestamp":1773438515419,"change":0.020000000000003126,"changeRate":0.0003431120260765676},"preHourTrading":{"tag":"盘前","latestPrice":57.75,"preClose":57.32,"latestTime":"09:25 EDT","volume":511,"amount":30248.06246,"timestamp":1773408304273,"change":0.4299999999999997,"changeRate":0.007501744591765522},"postHourTrading":{"tag":"盘后","latestPrice":58.31,"preClose":58.29,"latestTime":"17:48 EDT","volume":55382,"amount":3228662.8329,"timestamp":1773438515419,"change":0.020000000000003126,"changeRate":0.0003431120260765676},"overnightTrading":{"tag":"夜盘","latestPrice":57.599998474121094,"preClose":57.31999969482422,"latestTime":"20260313 04:00 EDT","volume":845,"amount":48770,"timestamp":1773388801528,"change":0.279998779296875,"changeRate":0.0048848356731962415},"impliedVol":0.4278,"impliedVolPercentile":0.996},{"symbol":"XOM","nameCN":"Exxon Mobil","changeRate":0.01687,"change":2.59,"latestPrice":156.12,"close":156.12,"volume":22413994,"market":"US","high":156.89,"low":152.975,"preClose":153.53,"open":154.3,"turnoverRate":0.005363,"peRate":23.301493,"amplitude":0.0255,"marketValue":652425480000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":159.605,"week52Low":97.8,"changeRate5Day":0.032471,"changeRate20Day":0.041286,"changeRate60Day":0.325747,"changeRateWTD":0.032471,"changeRateMTD":0.023738,"changeRateQTD":0.297324,"changeRateYTD":0.297324,"amount":3487403504.689697,"eps":6.7,"lyrEps":6.7,"lyrPeRate":23.301493,"pbRate":2.515269,"volumeRatio":1.041723,"roa":0.049023,"roe":0.110805,"changeRate5Min":-0.000064,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4,"divideRate":0.025621,"floatMarketCap":652425480000,"shortable":3,"shares":4179000000,"floatShares":4179000000,"hourTrading":{"tag":"盘后","latestPrice":156.45,"preClose":156.12,"latestTime":"19:59 EDT","volume":3150281,"amount":492080923.073899,"timestamp":1773446399271,"change":0.3299999999999841,"changeRate":0.002113758647194364},"preHourTrading":{"tag":"盘前","latestPrice":154.18,"preClose":153.53,"latestTime":"09:29 EDT","volume":66265,"amount":10197193.5009,"timestamp":1773408598114,"change":0.6500000000000057,"changeRate":0.0042337002540220525},"postHourTrading":{"tag":"盘后","latestPrice":156.45,"preClose":156.12,"latestTime":"19:59 EDT","volume":3150281,"amount":492080923.073899,"timestamp":1773446399271,"change":0.3299999999999841,"changeRate":0.002113758647194364},"overnightTrading":{"tag":"夜盘","latestPrice":153.7100067138672,"preClose":153.52999877929688,"latestTime":"20260313 04:00 EDT","volume":18050,"amount":2775933,"timestamp":1773388801539,"change":0.1800079345703125,"changeRate":0.0011724609913472239},"impliedVol":0.3514,"impliedVolPercentile":0.9243},{"symbol":"WYNN","nameCN":"Wynn","changeRate":0.016601,"change":1.64,"latestPrice":100.43,"close":100.43,"volume":1961678,"market":"US","high":101.7899,"low":99.5,"preClose":98.79,"open":100.21,"turnoverRate":0.024386,"peRate":31.984075,"amplitude":0.023179,"marketValue":10442156925.97,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":134.72,"week52Low":65.25,"changeRate5Day":-0.011613,"changeRate20Day":-0.068799,"changeRate60Day":-0.204515,"changeRateWTD":-0.011613,"changeRateMTD":-0.071726,"changeRateQTD":-0.165379,"changeRateYTD":-0.165379,"amount":197568985.743073,"eps":3.14,"lyrEps":3.14,"lyrPeRate":31.984076,"pbRate":-37.903667,"volumeRatio":0.724917,"roa":0.054755,"roe":-5.605464,"changeRate5Min":-0.00169,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.009957,"floatMarketCap":8078920619.000001,"shortable":3,"shares":103974479,"floatShares":80443300,"hourTrading":{"tag":"盘后","latestPrice":100.6,"preClose":100.43,"latestTime":"19:10 EDT","volume":27138,"amount":2725523.3106,"timestamp":1773443428605,"change":0.1699999999999875,"changeRate":0.0016927212984166832},"preHourTrading":{"tag":"盘前","latestPrice":99.6,"preClose":98.79,"latestTime":"09:23 EDT","volume":122,"amount":12111.01564,"timestamp":1773408205352,"change":0.8099999999999881,"changeRate":0.008199210446401336},"postHourTrading":{"tag":"盘后","latestPrice":100.6,"preClose":100.43,"latestTime":"19:10 EDT","volume":27138,"amount":2725523.3106,"timestamp":1773443428605,"change":0.1699999999999875,"changeRate":0.0016927212984166832},"overnightTrading":{"tag":"夜盘","latestPrice":98.86000061035156,"preClose":98.79000091552734,"latestTime":"20260313 04:00 EDT","volume":1,"amount":99,"timestamp":1773388801514,"change":0.06999969482421875,"changeRate":0.000708570646578631},"impliedVol":0.4685,"impliedVolPercentile":0.7251},{"symbol":"PLAB","nameCN":"Photronics","changeRate":0.015743,"change":0.52,"latestPrice":33.55,"close":33.55,"volume":444327,"market":"US","high":34.0103,"low":32.95,"preClose":33.03,"open":33.53,"turnoverRate":0.007811,"peRate":14.389599,"amplitude":0.032101,"marketValue":1978322518.7,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":45.4,"week52Low":16.4584,"changeRate5Day":0.022866,"changeRate20Day":-0.100536,"changeRate60Day":-0.087075,"changeRateWTD":0.022866,"changeRateMTD":-0.10366,"changeRateQTD":0.048437,"changeRateYTD":0.048437,"amount":14841780.147949,"eps":2.331545,"lyrEps":2.288444,"lyrPeRate":14.660617,"pbRate":1.633101,"volumeRatio":0.621083,"roa":0.073085,"roe":0.12223,"changeRate5Min":0.000895,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1908558850,"shortable":3,"shares":58966394,"floatShares":56887000,"hourTrading":{"tag":"盘后","latestPrice":33.56,"preClose":33.55,"latestTime":"19:58 EDT","volume":11734,"amount":393224.4371,"timestamp":1773446280014,"change":0.010000000000005116,"changeRate":0.00029806259314471285},"preHourTrading":{"tag":"盘前","latestPrice":33.5,"preClose":33.03,"latestTime":"09:29 EDT","volume":146,"amount":4855.729758,"timestamp":1773408590380,"change":0.46999999999999886,"changeRate":0.014229488343929725},"postHourTrading":{"tag":"盘后","latestPrice":33.56,"preClose":33.55,"latestTime":"19:58 EDT","volume":11734,"amount":393224.4371,"timestamp":1773446280014,"change":0.010000000000005116,"changeRate":0.00029806259314471285},"overnightTrading":{"tag":"夜盘","latestPrice":33.54999923706055,"preClose":33.54999923706055,"latestTime":"20260313 04:00 EDT","volume":0,"amount":0,"timestamp":1773388800000,"change":0,"changeRate":0},"impliedVol":0.7364,"impliedVolPercentile":0.9004},{"symbol":"ED","nameCN":"Consolidated Edison","changeRate":0.015469,"change":1.75,"latestPrice":114.88,"close":114.88,"volume":1762723,"market":"US","high":115.37,"low":113.55,"preClose":113.13,"open":114.16,"turnoverRate":0.004894,"peRate":20.368795,"amplitude":0.016088,"marketValue":41464282647.04,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":115.37,"week52Low":94.96,"changeRate5Day":0.023156,"changeRate20Day":0.028285,"changeRate60Day":0.155851,"changeRateWTD":0.023156,"changeRateMTD":0.020974,"changeRateQTD":0.156665,"changeRateYTD":0.156665,"amount":202479880.607643,"eps":5.64,"lyrEps":5.64,"lyrPeRate":20.368794,"pbRate":1.714108,"volumeRatio":0.937797,"roa":0.031868,"roe":0.087666,"changeRate5Min":0.001417,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4,"divideRate":0.029596,"floatMarketCap":41381559856.64,"shortable":3,"shares":360935608,"floatShares":360215528,"hourTrading":{"tag":"盘后","latestPrice":114.88,"preClose":114.88,"latestTime":"19:59 EDT","volume":191429,"amount":21991522.1477,"timestamp":1773446394156,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":114.1433,"preClose":113.13,"latestTime":"08:04 EDT","volume":4,"amount":455.55992,"timestamp":1773403442604,"change":1.013300000000001,"changeRate":0.008956952178909228},"postHourTrading":{"tag":"盘后","latestPrice":114.88,"preClose":114.88,"latestTime":"19:59 EDT","volume":191429,"amount":21991522.1477,"timestamp":1773446394156,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":114.87999725341797,"preClose":114.87999725341797,"latestTime":"20260313 04:00 EDT","volume":0,"amount":0,"timestamp":1773388800000,"change":0,"changeRate":0},"impliedVol":0.2335,"impliedVolPercentile":0.6972},{"symbol":"PM","nameCN":"Philip Morris","changeRate":0.015465,"change":2.66,"latestPrice":174.66,"close":174.66,"volume":6606576,"market":"US","high":176.05,"low":172.3901,"preClose":172,"open":173.5,"turnoverRate":0.004255,"peRate":24.05785,"amplitude":0.021278,"marketValue":271882523900.34,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":191.3,"week52Low":142.11,"changeRate5Day":0.027533,"changeRate20Day":-0.075628,"changeRate60Day":0.102582,"changeRateWTD":0.027533,"changeRateMTD":-0.065139,"changeRateQTD":0.088903,"changeRateYTD":0.088903,"amount":1153957109.50415,"eps":7.26,"lyrEps":7.26,"lyrPeRate":24.057851,"pbRate":-27.204575,"volumeRatio":1.135802,"roa":0.159637,"roe":-0.978157,"changeRate5Min":-0.0018,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.6416,"divideRate":0.0323,"floatMarketCap":271157777644.8,"shortable":3,"shares":1556638749,"floatShares":1552489280,"hourTrading":{"tag":"盘后","latestPrice":175,"preClose":174.66,"latestTime":"19:59 EDT","volume":190406,"amount":33257081.225,"timestamp":1773446371168,"change":0.3400000000000034,"changeRate":0.0019466391847017257},"preHourTrading":{"tag":"盘前","latestPrice":173.19,"preClose":172,"latestTime":"09:29 EDT","volume":1519,"amount":260298.80205,"timestamp":1773408596084,"change":1.1899999999999977,"changeRate":0.006918604651162777},"postHourTrading":{"tag":"盘后","latestPrice":175,"preClose":174.66,"latestTime":"19:59 EDT","volume":190406,"amount":33257081.225,"timestamp":1773446371168,"change":0.3400000000000034,"changeRate":0.0019466391847017257},"overnightTrading":{"tag":"夜盘","latestPrice":171.89999389648438,"preClose":172,"latestTime":"20260313 04:00 EDT","volume":630,"amount":107701,"timestamp":1773388801532,"change":-0.100006103515625,"changeRate":-0.0005814308343931686},"impliedVol":0.3097,"impliedVolPercentile":0.7211},{"symbol":"KLIC","nameCN":"Kulicke & Soffa","changeRate":0.01546,"change":0.98,"latestPrice":64.37,"close":64.37,"volume":562855,"market":"US","high":65.78,"low":63.945,"preClose":63.39,"open":64.46,"turnoverRate":0.011189,"peRate":0,"amplitude":0.028948,"marketValue":3370606310,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":77.4999,"week52Low":26.625,"changeRate5Day":0.047177,"changeRate20Day":-0.106964,"changeRate60Day":0.346371,"changeRateWTD":0.047177,"changeRateMTD":-0.076736,"changeRateQTD":0.412862,"changeRateYTD":0.412862,"amount":36341859.540787,"eps":-1.233016,"lyrEps":0.004,"lyrPeRate":16092.5,"pbRate":4.08541,"volumeRatio":0.832702,"roa":0.00913,"roe":-0.071903,"changeRate5Min":0.000777,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.82,"divideRate":0.012739,"floatMarketCap":3238024579.66,"shortable":3,"shares":52363000,"floatShares":50303318,"hourTrading":{"tag":"盘后","latestPrice":64.52,"preClose":64.37,"latestTime":"18:44 EDT","volume":21673,"amount":1395121.1,"timestamp":1773441889285,"change":0.14999999999999147,"changeRate":0.0023302780798507296},"postHourTrading":{"tag":"盘后","latestPrice":64.52,"preClose":64.37,"latestTime":"18:44 EDT","volume":21673,"amount":1395121.1,"timestamp":1773441889285,"change":0.14999999999999147,"changeRate":0.0023302780798507296},"overnightTrading":{"tag":"夜盘","latestPrice":63.310001373291016,"preClose":63.38999938964844,"latestTime":"20260313 04:00 EDT","volume":6,"amount":380,"timestamp":1773388800000,"change":-0.07999801635742188,"changeRate":-0.0012619974306307617},"impliedVol":0.6694,"impliedVolPercentile":0.9482},{"symbol":"ARCC","nameCN":"Ares Capital","changeRate":0.01535,"change":0.27,"latestPrice":17.86,"close":17.86,"volume":9239869,"market":"US","high":17.95,"low":17.59,"preClose":17.59,"open":17.68,"turnoverRate":0.013568,"peRate":9.60215,"amplitude":0.020466,"marketValue":12787760000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":23.415,"week52Low":17.59,"changeRate5Day":-0.046958,"changeRate20Day":-0.082691,"changeRate60Day":-0.12063,"changeRateWTD":-0.046958,"changeRateMTD":-0.040816,"changeRateQTD":-0.117153,"changeRateYTD":-0.117153,"amount":164729328.031807,"eps":1.86,"lyrEps":1.858369,"lyrPeRate":9.610578,"pbRate":0.893125,"volumeRatio":0.851847,"roa":0.047298,"roe":0.093882,"changeRate5Min":0.001964,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.9208,"divideRate":0.107548,"floatMarketCap":12162660000,"shortable":3,"shares":716000000,"floatShares":681000000,"hourTrading":{"tag":"盘后","latestPrice":17.8348,"preClose":17.86,"latestTime":"19:59 EDT","volume":94231,"amount":1682737.9446,"timestamp":1773446393899,"change":-0.025199999999998113,"changeRate":-0.001410974244120835},"preHourTrading":{"tag":"盘前","latestPrice":17.67,"preClose":17.59,"latestTime":"09:29 EDT","volume":134161,"amount":2374301.283883,"timestamp":1773408599999,"change":0.08000000000000185,"changeRate":0.0045480386583287005},"postHourTrading":{"tag":"盘后","latestPrice":17.8348,"preClose":17.86,"latestTime":"19:59 EDT","volume":94231,"amount":1682737.9446,"timestamp":1773446393899,"change":-0.025199999999998113,"changeRate":-0.001410974244120835},"overnightTrading":{"tag":"夜盘","latestPrice":17.700000762939453,"preClose":18.06999969482422,"latestTime":"20260313 04:00 EDT","volume":22222,"amount":397488,"timestamp":1773388801536,"change":-0.3699989318847656,"changeRate":-0.020475868186690907},"impliedVol":0.3655,"impliedVolPercentile":0.9363}]}}}