US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

1,831.15

-19.7001-1.06%

Number of Gainers:310

Number of Losers:706

Number of Flat:16

PE:- -

High:1,851.00

Open:1,851.00

Low:1,820.38

Close:1,850.99

Volume:5.79B

Turnover:698.66B

Market Cap:85.81T

Float Cap:80.17T

Loading ...

Constituent

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

CDW Corp US CDW	139.135	+0.76%	+1.06	1.33M	184.57M	18.11B
Monster Beverage US MNST	82.06	+0.76%	+0.6200	3.25M	267.63M	80.17B
Simon Property US SPG	197.07	+0.76%	+1.48	693.57K	136.22M	64.34B
Duke US DUK	123.13	+0.75%	+0.9200	2.58M	317.28M	95.75B
iShares 10-20 Year Treasury Bond ETF US TLH	101.715	+0.75%	+0.7550	906.02K	92.07M	12.35B
Amphastar Pharmaceuticals US AMPH	28.82	+0.73%	+0.2100	142.65K	4.11M	1.32B
Taiwan Semiconductor Manufacturing US TSM	328.13	+0.73%	+2.39	11.61M	3.82B	1.70T
Abbott Laboratories US ABT	108.99	+0.73%	+0.7900	8.65M	944.41M	189.52B
NVR Inc US NVR	8084.01	+0.72%	+58.17	11.67K	94.14M	22.95B
Netflix US NFLX	80.735	+0.72%	+0.5750	39.63M	3.25B	342.10B
Pinnacle West Capital US PNW	94.66	+0.70%	+0.6600	348.28K	32.95M	11.33B
Vanguard Long-Term Bond ETF US BLV	69.655	+0.70%	+0.4850	771.30K	53.67M	5.93B
Pepsi US PEP	167.34	+0.70%	+1.16	6.47M	1.08B	228.81B
ASML Holding NV US ASML	1348.29	+0.68%	+9.16	1.42M	1.91B	522.33B
British American Tobacco PLC US BTI	62.045	+0.67%	+0.4150	3.97M	245.64M	135.37B
Assurant US AIZ	242.905	+0.66%	+1.60	244.75K	59.48M	12.16B
iShares MSCI Brazil ETF US EWZ	37.22	+0.65%	+0.2400	29.10M	1.08B	8.84B
JOYY Inc. US JOYY	62.33	+0.65%	+0.4000	149.82K	9.32M	3.18B
Enbridge US ENB	50.465	+0.61%	+0.3050	2.92M	146.85M	110.08B
ON Semiconductor US ON	62.435	+0.60%	+0.3750	5.84M	362.88M	25.12B

1 ...6 7 8 9 10 ...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=8"},"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":1831.2921,"timestamp":1770319948959,"preClose":1850.9922,"halted":0,"volume":5787732905,"delay":0,"changeRate":-0.010643,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-19.700073,"latestTime":"02-05 14:32:29 EST","open":1850.9993,"high":1850.9993,"low":1820.3751,"amount":698664870520.7772,"amplitude":0.016545,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1770325200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.137791,"peRate":28.479876,"turnoverRate":0.009988,"increases":310,"decrements":706,"flats":6,"marketCap":85814207570137.5,"floatMarketCap":80167939253337.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1850.9993,"amplitude":0.016545,"preClose":1850.9922,"low":1820.3751,"pbRate":"5.137791","latestPrice":1831.149,"volume":5788433525,"delay":0,"open":1850.9993,"prevYearClose":1827.5802,"prevWeekClose":1866.3958,"prevMonthClose":1866.3958,"prevQuarterClose":1827.5802,"fiveDayClose":1878.895,"twentyDayClose":1854.937,"sixtyDayClose":1783.9988,"secType":"PLATE","market":"US","turnoverRate":0.009989,"peRate":28.479876,"marketCap":85801545590649.5,"floatMarketCap":80155830742777.5,"timestamp":1770319951295,"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":310,"down":706,"flat":16},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:7,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"CDW","nameCN":"CDW Corp","changeRate":0.00764,"change":1.055,"latestPrice":139.135,"close":139.135,"volume":1327667,"market":"US","high":140.9,"low":135.75,"preClose":138.08,"open":137.73,"turnoverRate":0.010198,"peRate":17.590425,"amplitude":0.037297,"marketValue":18114494884.1,"askSize":11,"bidSize":10,"askPrice":139.17,"bidPrice":139.1,"week52High":222.92,"week52Low":123.085,"changeRate5Day":0.111302,"changeRate20Day":0.07407,"changeRate60Day":-0.023271,"changeRateWTD":0.100839,"changeRateMTD":0.100839,"changeRateQTD":0.021549,"changeRateYTD":0.021549,"amount":184574500.457382,"eps":7.909701,"lyrEps":7.97,"lyrPeRate":17.45734,"pbRate":7.132533,"volumeRatio":0.746478,"committee":-0.047619,"roa":0.071003,"roe":0.430067,"changeRate5Min":-0.000108,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5,"divideRate":0.017968,"floatMarketCap":18114494884.1,"shortable":3,"shares":130193660,"floatShares":130193660,"preHourTrading":{"tag":"盘前","latestPrice":138.1,"preClose":138.08,"latestTime":"09:11 EST","volume":84,"amount":11590.82736,"timestamp":1770300674511,"change":0.01999999999998181,"changeRate":0.00014484356894540706},"postHourTrading":{"tag":"盘后","latestPrice":141.75,"preClose":138.08,"latestTime":"19:52 EST","volume":66744,"amount":9218672.214,"timestamp":1770252760471,"change":3.6699999999999875,"changeRate":0.02657879490150628},"overnightTrading":{"tag":"夜盘","latestPrice":138.0800018310547,"preClose":138.0800018310547,"latestTime":"20260205 04:00 EST","volume":0,"amount":0,"timestamp":1770282000000,"change":0,"changeRate":0},"impliedVol":0.3788,"impliedVolPercentile":0.741},{"symbol":"MNST","nameCN":"Monster Beverage","changeRate":0.007613,"change":0.62,"latestPrice":82.06,"close":82.06,"volume":3254091,"market":"US","high":82.68,"low":81.64,"preClose":81.44,"open":82.25,"turnoverRate":0.004688,"peRate":46.720724,"amplitude":0.01277,"marketValue":80174360984.96,"askSize":230,"bidSize":50,"askPrice":82.08,"bidPrice":82.06,"week52High":83.24,"week52Low":45.7,"changeRate5Day":0.025237,"changeRate20Day":0.07761,"changeRate60Day":0.176825,"changeRateWTD":0.016097,"changeRateMTD":0.016097,"changeRateQTD":0.070301,"changeRateYTD":0.070301,"amount":267627832.364044,"eps":1.756394,"lyrEps":1.49,"lyrPeRate":55.073826,"pbRate":10.351544,"volumeRatio":0.492197,"committee":-0.796875,"roa":0.168773,"roe":0.25538,"changeRate5Min":-0.000365,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":56964851544.26,"shortable":3,"shares":977021216,"floatShares":694185371,"preHourTrading":{"tag":"盘前","latestPrice":82.41,"preClose":81.44,"latestTime":"09:29 EST","volume":3450,"amount":283099.8585,"timestamp":1770301799999,"change":0.9699999999999989,"changeRate":0.01191060903732808},"postHourTrading":{"tag":"盘后","latestPrice":81.43,"preClose":81.44,"latestTime":"19:56 EST","volume":1360418,"amount":110791972.3867,"timestamp":1770252998657,"change":-0.009999999999990905,"changeRate":-0.00012278978388986867},"overnightTrading":{"tag":"夜盘","latestPrice":81.13999938964844,"preClose":81.44000244140625,"latestTime":"20260205 04:00 EST","volume":600,"amount":48936,"timestamp":1770282001954,"change":-0.3000030517578125,"changeRate":-0.003683730878736848},"impliedVol":0.3406,"impliedVolPercentile":0.8327},{"symbol":"SPG","nameCN":"Simon Property","changeRate":0.007567,"change":1.48,"latestPrice":197.07,"close":197.07,"volume":693573,"market":"US","high":197.4,"low":194.39,"preClose":195.59,"open":196.75,"turnoverRate":0.002149,"peRate":13.849879,"amplitude":0.015389,"marketValue":64337454724.2,"askSize":28,"bidSize":52,"askPrice":197.08,"bidPrice":196.96,"week52High":197.4,"week52Low":136.34,"changeRate5Day":0.038303,"changeRate20Day":0.071324,"changeRate60Day":0.073366,"changeRateWTD":0.030108,"changeRateMTD":0.030108,"changeRateQTD":0.06461,"changeRateYTD":0.06461,"amount":136216981.567795,"eps":14.229005,"lyrEps":14.168941,"lyrPeRate":13.908591,"pbRate":12.449639,"volumeRatio":0.401237,"committee":0.3,"roa":0.054364,"roe":1.041086,"changeRate5Min":0.002136,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8.5473,"divideRate":0.043372,"floatMarketCap":63610444575.479996,"shortable":3,"shares":326470060,"floatShares":322780964,"preHourTrading":{"tag":"盘前","latestPrice":196.28,"preClose":195.59,"latestTime":"09:29 EST","volume":709,"amount":138704.69034,"timestamp":1770301798798,"change":0.6899999999999977,"changeRate":0.003527787719208537},"postHourTrading":{"tag":"盘后","latestPrice":196,"preClose":195.59,"latestTime":"19:55 EST","volume":73787,"amount":14432028.9725,"timestamp":1770252932088,"change":0.4099999999999966,"changeRate":0.002096221688225352},"overnightTrading":{"tag":"夜盘","latestPrice":195.58999633789062,"preClose":195.58999633789062,"latestTime":"20260205 04:00 EST","volume":5,"amount":978,"timestamp":1770282000732,"change":0,"changeRate":0},"impliedVol":0.2496,"impliedVolPercentile":0.4701},{"symbol":"DUK","nameCN":"Duke","changeRate":0.007528,"change":0.92,"latestPrice":123.13,"close":123.13,"volume":2575021,"market":"US","high":124.05,"low":122.43,"preClose":122.21,"open":123.025,"turnoverRate":0.00332,"peRate":19.434593,"amplitude":0.013256,"marketValue":95753426511.12,"askSize":35,"bidSize":76,"askPrice":123.15,"bidPrice":123.12,"week52High":130.03,"week52Low":110.51,"changeRate5Day":0.018529,"changeRate20Day":0.05973,"changeRate60Day":-0.004286,"changeRateWTD":0.014668,"changeRateMTD":0.014668,"changeRateQTD":0.050508,"changeRateYTD":0.050508,"amount":317277332.852318,"eps":6.33561,"lyrEps":5.702072,"lyrPeRate":21.593905,"pbRate":1.896521,"volumeRatio":0.689821,"committee":0.369369,"roa":0.028537,"roe":0.099051,"changeRate5Min":0.001057,"earningDate":1770652800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.2,"divideRate":0.03411,"floatMarketCap":95491604110.42,"shortable":3,"shares":777661224,"floatShares":775534834,"preHourTrading":{"tag":"盘前","latestPrice":123.34,"preClose":122.21,"latestTime":"09:29 EST","volume":2447,"amount":300738.394632,"timestamp":1770301778715,"change":1.1300000000000097,"changeRate":0.009246379183372962},"postHourTrading":{"tag":"盘后","latestPrice":122.77,"preClose":122.21,"latestTime":"19:55 EST","volume":1613496,"amount":197184671.037701,"timestamp":1770252937830,"change":0.5600000000000023,"changeRate":0.004582276409459147},"overnightTrading":{"tag":"夜盘","latestPrice":121.86000061035156,"preClose":122.20999908447266,"latestTime":"20260205 04:00 EST","volume":216,"amount":26437,"timestamp":1770282001631,"change":-0.34999847412109375,"changeRate":-0.002863910291654381},"impliedVol":0.2209,"impliedVolPercentile":0.757},{"symbol":"TLH","nameCN":"iShares 10-20 Year Treasury Bond ETF","changeRate":0.007478,"change":0.755,"latestPrice":101.715,"close":101.715,"volume":906019,"market":"US","high":101.78,"low":101.22,"preClose":100.96,"open":101.38,"turnoverRate":0.007463,"peRate":0,"amplitude":0.005547,"marketValue":12348201000,"askSize":226,"bidSize":175,"askPrice":101.72,"bidPrice":101.71,"week52High":106.8275,"week52Low":96.74,"changeRate5Day":-0.001424,"changeRate20Day":-0.005621,"changeRate60Day":-0.014581,"changeRateWTD":0.001132,"changeRateMTD":0.001132,"changeRateQTD":0.000443,"changeRateYTD":0.000443,"amount":92067766.189697,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.812695,"committee":0.097804,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.267,"divideRate":0.041951,"floatMarketCap":12348201000,"shortable":3,"shares":121400000,"floatShares":121400000,"preHourTrading":{"tag":"盘前","latestPrice":100.96,"preClose":100.96,"latestTime":"08:36 EST","volume":1177,"amount":118829.92,"timestamp":1770298575176,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":100.8116,"preClose":100.96,"latestTime":"19:27 EST","volume":2036,"amount":205216.0306,"timestamp":1770251224096,"change":-0.1483999999999952,"changeRate":-0.0014698890649761807},"overnightTrading":{"tag":"夜盘","latestPrice":100.95999908447266,"preClose":100.95999908447266,"latestTime":"20260205 04:00 EST","volume":4,"amount":404,"timestamp":1770282001727,"change":0,"changeRate":0},"impliedVol":0.0933,"impliedVolPercentile":0.2112},{"symbol":"AMPH","nameCN":"Amphastar Pharmaceuticals","changeRate":0.00734,"change":0.21,"latestPrice":28.82,"close":28.82,"volume":142646,"market":"US","high":29.2199,"low":28.45,"preClose":28.61,"open":28.45,"turnoverRate":0.004099,"peRate":12.700225,"amplitude":0.02691,"marketValue":1324341654.68,"askSize":55,"bidSize":14,"askPrice":28.87,"bidPrice":28.84,"week52High":33.42,"week52Low":20.385,"changeRate5Day":0.102103,"changeRate20Day":0.054519,"changeRate60Day":0.199334,"changeRateWTD":0.087958,"changeRateMTD":0.087958,"changeRateQTD":0.076176,"changeRateYTD":0.076176,"amount":4114092.952454,"eps":2.269251,"lyrEps":3.06,"lyrPeRate":9.418301,"pbRate":1.704987,"volumeRatio":0.507742,"committee":-0.594203,"roa":0.067354,"roe":0.1484,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1003025342,"shortable":3,"shares":45952174,"floatShares":34803100,"postHourTrading":{"tag":"盘后","latestPrice":28.61,"preClose":28.61,"latestTime":"16:10 EST","volume":3359,"amount":96086.74,"timestamp":1770239403962,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":28.610000610351562,"preClose":28.610000610351562,"latestTime":"20260205 04:00 EST","volume":0,"amount":0,"timestamp":1770282000000,"change":0,"changeRate":0},"impliedVol":0.4563,"impliedVolPercentile":0.502},{"symbol":"TSM","nameCN":"Taiwan Semiconductor Manufacturing","changeRate":0.007337,"change":2.39,"latestPrice":328.13,"close":328.13,"volume":11607047,"market":"US","high":334.5622,"low":319.65,"preClose":325.74,"open":322.31,"turnoverRate":0.002485,"peRate":31.107057,"amplitude":0.045779,"marketValue":1701853791990,"askSize":4,"bidSize":50,"askPrice":328.19,"bidPrice":328.03,"week52High":351.33,"week52Low":134.25,"changeRate5Day":-0.033633,"changeRate20Day":0.029654,"changeRate60Day":0.145305,"changeRateWTD":-0.007351,"changeRateMTD":-0.007351,"changeRateQTD":0.079766,"changeRateYTD":0.079766,"amount":3822627269.26358,"eps":10.54841,"lyrEps":10.54841,"lyrPeRate":31.107058,"pbRate":0.314019,"volumeRatio":1.081841,"committee":0.851852,"roa":0.16548,"roe":0.352235,"changeRate5Min":-0.003387,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.0294,"divideRate":0.009232,"floatMarketCap":1532787922787.44,"shortable":3,"shares":5186523000,"floatShares":4671282488,"preHourTrading":{"tag":"盘前","latestPrice":323,"preClose":325.74,"latestTime":"09:29 EST","volume":129724,"amount":42083395.72108,"timestamp":1770301799644,"change":-2.740000000000009,"changeRate":-0.008411616626757564},"postHourTrading":{"tag":"盘后","latestPrice":328.99,"preClose":325.74,"latestTime":"19:59 EST","volume":380430,"amount":125280939.9582,"timestamp":1770253198265,"change":3.25,"changeRate":0.009977282495241603},"overnightTrading":{"tag":"夜盘","latestPrice":328.5,"preClose":325.739990234375,"latestTime":"20260205 04:00 EST","volume":66108,"amount":21744468,"timestamp":1770282001986,"change":2.760009765625,"changeRate":0.008473045522102245},"impliedVol":0.4755,"impliedVolPercentile":0.8566},{"symbol":"ABT","nameCN":"Abbott Laboratories","changeRate":0.007301,"change":0.79,"latestPrice":108.99,"close":108.99,"volume":8653125,"market":"US","high":110.14,"low":107.91,"preClose":108.2,"open":109.16,"turnoverRate":0.005001,"peRate":29.298387,"amplitude":0.02061,"marketValue":189519732521.28,"askSize":25,"bidSize":1,"askPrice":108.99,"bidPrice":108.97,"week52High":141.23,"week52Low":105.27,"changeRate5Day":0.027335,"changeRate20Day":-0.142081,"changeRate60Day":-0.137464,"changeRateWTD":-0.002836,"changeRateMTD":-0.002836,"changeRateQTD":-0.130098,"changeRateYTD":-0.130098,"amount":944405622.196198,"eps":3.72,"lyrEps":3.730131,"lyrPeRate":29.218813,"pbRate":3.719428,"volumeRatio":0.768375,"committee":-0.485149,"roa":0.067933,"roe":0.131578,"changeRate5Min":-0.001284,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4,"divideRate":0.02202,"floatMarketCap":188577633533.31,"shortable":3,"shares":1738872672,"floatShares":1730228769,"preHourTrading":{"tag":"盘前","latestPrice":108.25,"preClose":108.2,"latestTime":"09:26 EST","volume":5425,"amount":587738.36975,"timestamp":1770301611618,"change":0.04999999999999716,"changeRate":0.0004621072088724321},"postHourTrading":{"tag":"盘后","latestPrice":108.2,"preClose":108.2,"latestTime":"19:59 EST","volume":469424,"amount":50792000.3058,"timestamp":1770253171996,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":108.19999694824219,"preClose":108.19999694824219,"latestTime":"20260205 04:00 EST","volume":325,"amount":35145,"timestamp":1770282001980,"change":0,"changeRate":0},"impliedVol":0.2457,"impliedVolPercentile":0.494},{"symbol":"NVR","nameCN":"NVR Inc","changeRate":0.007248,"change":58.17,"latestPrice":8084.01,"close":8084.01,"volume":11672,"market":"US","high":8144.2,"low":8000,"preClose":8025.84,"open":8075.32,"turnoverRate":0.004307,"peRate":18.517948,"amplitude":0.017967,"marketValue":22953996682.32,"askSize":2,"bidSize":2,"askPrice":8116.7,"bidPrice":8083.51,"week52High":8618.28,"week52Low":6562.853,"changeRate5Day":0.06037,"changeRate20Day":0.131192,"changeRate60Day":0.114845,"changeRateWTD":0.058708,"changeRateMTD":0.058708,"changeRateQTD":0.108496,"changeRateYTD":0.108496,"amount":94141855.316406,"eps":436.549988,"lyrEps":436.55,"lyrPeRate":18.517948,"pbRate":5.93914,"volumeRatio":0.538364,"committee":0,"roa":0.182783,"roe":0.331845,"changeRate5Min":0.000062,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":21905241897,"shortable":3,"shares":2839432,"floatShares":2709700,"preHourTrading":{"tag":"盘前","latestPrice":8025,"preClose":8025.84,"latestTime":"09:13 EST","volume":7,"amount":56105,"timestamp":1770300801338,"change":-0.8400000000001455,"changeRate":-0.00010466194192759207},"postHourTrading":{"tag":"盘后","latestPrice":8025.84,"preClose":8025.84,"latestTime":"19:17 EST","volume":2701,"amount":21677927.16,"timestamp":1770250672283,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":8025.83984375,"preClose":8025.83984375,"latestTime":"20260205 04:00 EST","volume":0,"amount":0,"timestamp":1770282000000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"NFLX","nameCN":"Netflix","changeRate":0.007173,"change":0.575,"latestPrice":80.735,"close":80.735,"volume":39633348,"market":"US","high":83.295,"low":80.64,"preClose":80.16,"open":81.455,"turnoverRate":0.009392,"peRate":33.742116,"amplitude":0.033121,"marketValue":342100299854.9,"askSize":125,"bidSize":70,"askPrice":80.74,"bidPrice":80.73,"week52High":134.115,"week52Low":79.225,"changeRate5Day":-0.029161,"changeRate20Day":-0.110162,"changeRate60Day":-0.268479,"changeRateWTD":-0.032998,"changeRateMTD":-0.032998,"changeRateQTD":-0.138919,"changeRateYTD":-0.138919,"amount":3246723579.255524,"eps":2.392707,"lyrEps":2.028229,"lyrPeRate":39.805663,"pbRate":12.85343,"volumeRatio":1.11758,"committee":0.74359,"roa":0.152509,"roe":0.427624,"changeRate5Min":-0.005727,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":340693162273.75,"shortable":3,"shares":4237323340,"floatShares":4219894250,"preHourTrading":{"tag":"盘前","latestPrice":81.4,"preClose":80.16,"latestTime":"09:29 EST","volume":446342,"amount":36275240.9266,"timestamp":1770301799999,"change":1.240000000000009,"changeRate":0.015469061876247619},"postHourTrading":{"tag":"盘后","latestPrice":81.0994,"preClose":80.16,"latestTime":"19:59 EST","volume":3087676,"amount":247597373.590301,"timestamp":1770253198991,"change":0.9394000000000062,"changeRate":0.011719061876247583},"overnightTrading":{"tag":"夜盘","latestPrice":80.63999938964844,"preClose":80.16000366210938,"latestTime":"20260205 04:00 EST","volume":106466,"amount":8611038,"timestamp":1770282001996,"change":0.4799957275390625,"changeRate":0.0059879703793720065},"impliedVol":0.3787,"impliedVolPercentile":0.6016},{"symbol":"PNW","nameCN":"Pinnacle West Capital","changeRate":0.007021,"change":0.66,"latestPrice":94.66,"close":94.66,"volume":348276,"market":"US","high":95.15,"low":94.12,"preClose":94,"open":94.51,"turnoverRate":0.002935,"peRate":19.250096,"amplitude":0.010957,"marketValue":11329893169.34,"askSize":8,"bidSize":10,"askPrice":94.7,"bidPrice":94.66,"week52High":96.5,"week52Low":85.323,"changeRate5Day":0.017412,"changeRate20Day":0.083066,"changeRate60Day":0.076049,"changeRateWTD":0.011757,"changeRateMTD":0.011757,"changeRateQTD":0.067193,"changeRateYTD":0.067193,"amount":32952316.338318,"eps":4.917378,"lyrEps":5.24,"lyrPeRate":18.064885,"pbRate":1.580619,"volumeRatio":0.418101,"committee":0.686275,"roa":0.023415,"roe":0.087754,"changeRate5Min":0.002011,"earningDate":1771948800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.58,"divideRate":0.03782,"floatMarketCap":11232069158.84,"shortable":3,"shares":119690399,"floatShares":118656974,"preHourTrading":{"tag":"盘前","latestPrice":94,"preClose":94,"latestTime":"08:49 EST","volume":101,"amount":9494.49995,"timestamp":1770299391930,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":94,"preClose":94,"latestTime":"17:52 EST","volume":29548,"amount":2777519.6,"timestamp":1770245546514,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":94,"preClose":94,"latestTime":"20260205 04:00 EST","volume":0,"amount":0,"timestamp":1770282000000,"change":0,"changeRate":0},"impliedVol":0.279,"impliedVolPercentile":0.9163},{"symbol":"BLV","nameCN":"Vanguard Long-Term Bond ETF","changeRate":0.007012,"change":0.485,"latestPrice":69.655,"close":69.655,"volume":771302,"market":"US","high":69.695,"low":69.305,"preClose":69.17,"open":69.39,"turnoverRate":0.009053,"peRate":0,"amplitude":0.005638,"marketValue":5934606000,"askSize":330,"bidSize":230,"askPrice":69.66,"bidPrice":69.65,"week52High":72.625,"week52Low":65.71,"changeRate5Day":-0.002934,"changeRate20Day":-0.003362,"changeRate60Day":-0.013804,"changeRateWTD":0.000215,"changeRateMTD":0.000215,"changeRateQTD":0.001942,"changeRateYTD":0.001942,"amount":53665105.550919,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.137567,"committee":-0.178571,"roa":0,"roe":0,"changeRate5Min":-0.000144,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.253995,"divideRate":0.046716,"floatMarketCap":5934606000,"shortable":3,"shares":85200000,"floatShares":85200000,"preHourTrading":{"tag":"盘前","latestPrice":69.39,"preClose":69.17,"latestTime":"09:29 EST","volume":1726,"amount":119602.12577,"timestamp":1770301774501,"change":0.21999999999999886,"changeRate":0.003180569611103063},"postHourTrading":{"tag":"盘后","latestPrice":69.01,"preClose":69.17,"latestTime":"19:36 EST","volume":1389,"amount":95847.1068,"timestamp":1770251761785,"change":-0.1599999999999966,"changeRate":-0.0023131415353476446},"overnightTrading":{"tag":"夜盘","latestPrice":69.16999816894531,"preClose":69.16999816894531,"latestTime":"20260205 04:00 EST","volume":0,"amount":0,"timestamp":1770282000000,"change":0,"changeRate":0},"impliedVol":0.0874,"impliedVolPercentile":0.247},{"symbol":"PEP","nameCN":"Pepsi","changeRate":0.00698,"change":1.16,"latestPrice":167.34,"close":167.34,"volume":6467738,"market":"US","high":168,"low":165.325,"preClose":166.18,"open":167,"turnoverRate":0.004737,"peRate":27.89,"amplitude":0.016097,"marketValue":228810696015.48,"askSize":33,"bidSize":144,"askPrice":167.34,"bidPrice":167.31,"week52High":168,"week52Low":127.6,"changeRate5Day":0.125429,"changeRate20Day":0.221371,"changeRate60Day":0.170619,"changeRateWTD":0.08924,"changeRateMTD":0.08924,"changeRateQTD":0.16597,"changeRateYTD":0.16597,"amount":1078548801.398621,"eps":6,"lyrEps":6,"lyrPeRate":27.89,"pbRate":11.212913,"volumeRatio":0.605147,"committee":0.627119,"roa":0.080716,"roe":0.428482,"changeRate5Min":0.000688,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.6169,"divideRate":0.033566,"floatMarketCap":228480697854,"shortable":3,"shares":1367340122,"floatShares":1365368100,"preHourTrading":{"tag":"盘前","latestPrice":167.03,"preClose":166.18,"latestTime":"09:29 EST","volume":249347,"amount":41448238.67758,"timestamp":1770301799999,"change":0.8499999999999943,"changeRate":0.005114935611986967},"postHourTrading":{"tag":"盘后","latestPrice":166.15,"preClose":166.18,"latestTime":"19:59 EST","volume":957981,"amount":159192768.1448,"timestamp":1770253197451,"change":-0.030000000000001137,"changeRate":-0.0001805271392466069},"overnightTrading":{"tag":"夜盘","latestPrice":165.74000549316406,"preClose":166.17999267578125,"latestTime":"20260205 04:00 EST","volume":2932,"amount":487034,"timestamp":1770282001965,"change":-0.4399871826171875,"changeRate":-0.0026476543627944834},"impliedVol":0.2599,"impliedVolPercentile":0.5976},{"symbol":"ASML","nameCN":"ASML Holding NV","changeRate":0.00684,"change":9.16,"latestPrice":1348.29,"close":1348.29,"volume":1416143,"market":"US","high":1368.86,"low":1319.53,"preClose":1339.13,"open":1329.885,"turnoverRate":0.003659,"peRate":46.472625,"amplitude":0.036837,"marketValue":522327546000,"askSize":17,"bidSize":1,"askPrice":1348.73,"bidPrice":1347.88,"week52High":1493.475,"week52Low":578.51,"changeRate5Day":-0.073442,"changeRate20Day":0.097536,"changeRate60Day":0.325804,"changeRateWTD":-0.052502,"changeRateMTD":-0.052502,"changeRateQTD":0.260249,"changeRateYTD":0.260249,"amount":1907539089.191406,"eps":29.012564,"lyrEps":29.04147,"lyrPeRate":46.426369,"pbRate":26.632787,"volumeRatio":0.783717,"committee":-0.966102,"roa":0.142469,"roe":0.504576,"changeRate5Min":-0.001625,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.372,"divideRate":0.005468,"floatMarketCap":521788230000,"shortable":3,"shares":387400000,"floatShares":387000000,"preHourTrading":{"tag":"盘前","latestPrice":1329.94,"preClose":1339.13,"latestTime":"09:29 EST","volume":54643,"amount":73422274.5603,"timestamp":1770301799999,"change":-9.190000000000055,"changeRate":-0.006862664565800224},"postHourTrading":{"tag":"盘后","latestPrice":1359.85,"preClose":1339.13,"latestTime":"19:59 EST","volume":47439,"amount":63719267.883,"timestamp":1770253193960,"change":20.7199999999998,"changeRate":0.015472732296341505},"overnightTrading":{"tag":"夜盘","latestPrice":1367.1500244140625,"preClose":1339.1300048828125,"latestTime":"20260205 04:00 EST","volume":10090,"amount":13738875,"timestamp":1770282001995,"change":28.02001953125,"changeRate":0.020924047276277735},"impliedVol":0.5057,"impliedVolPercentile":0.9203},{"symbol":"BTI","nameCN":"British American Tobacco PLC","changeRate":0.006734,"change":0.415,"latestPrice":62.045,"close":62.045,"volume":3973433,"market":"US","high":62.14,"low":61.38,"preClose":61.63,"open":61.46,"turnoverRate":0.002201,"peRate":32.893882,"amplitude":0.012332,"marketValue":135365752666.33,"askSize":205,"bidSize":345,"askPrice":62.05,"bidPrice":62.04,"week52High":62.65,"week52Low":37.31,"changeRate5Day":0.030306,"changeRate20Day":0.16429,"changeRate60Day":0.136563,"changeRateWTD":0.022495,"changeRateMTD":0.022495,"changeRateQTD":0.095814,"changeRateYTD":0.095814,"amount":245638915.230145,"eps":1.886217,"lyrEps":1.711077,"lyrPeRate":36.260788,"pbRate":2.887864,"volumeRatio":0.859964,"committee":0.254545,"roa":0.055902,"roe":0.062707,"changeRate5Min":-0.000564,"earningDate":1770825600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.137,"divideRate":0.05056,"floatMarketCap":111997603598.27,"shortable":3,"shares":2181735074,"floatShares":1805102806,"preHourTrading":{"tag":"盘前","latestPrice":61.57,"preClose":61.63,"latestTime":"09:29 EST","volume":13455,"amount":828760.64427,"timestamp":1770301799284,"change":-0.060000000000002274,"changeRate":-0.000973551841635604},"postHourTrading":{"tag":"盘后","latestPrice":61.99,"preClose":61.63,"latestTime":"19:20 EST","volume":19783,"amount":1219979.8243,"timestamp":1770250827557,"change":0.35999999999999943,"changeRate":0.005841311049813393},"overnightTrading":{"tag":"夜盘","latestPrice":61.79999923706055,"preClose":61.630001068115234,"latestTime":"20260205 04:00 EST","volume":1663,"amount":101954,"timestamp":1770282001963,"change":0.1699981689453125,"changeRate":0.002758367126384205},"impliedVol":0.3278,"impliedVolPercentile":0.9801},{"symbol":"AIZ","nameCN":"Assurant","changeRate":0.00661,"change":1.595,"latestPrice":242.905,"close":242.905,"volume":244747,"market":"US","high":245.02,"low":239.15,"preClose":241.31,"open":239.15,"turnoverRate":0.004887,"peRate":14.802688,"amplitude":0.024326,"marketValue":12164952024.55,"askSize":270,"bidSize":13,"askPrice":243.1,"bidPrice":242.78,"week52High":245.02,"week52Low":174.9738,"changeRate5Day":0.018299,"changeRate20Day":0.027082,"changeRate60Day":0.08285,"changeRateWTD":0.020052,"changeRateMTD":0.020052,"changeRateQTD":0.008532,"changeRateYTD":0.008532,"amount":59483298.033173,"eps":16.409519,"lyrEps":14.46,"lyrPeRate":16.798409,"pbRate":2.112521,"volumeRatio":0.941486,"committee":-0.908127,"roa":0.020544,"roe":0.154133,"changeRate5Min":0.000124,"earningDate":1770652800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2,"divideRate":0.013174,"floatMarketCap":12164952024.55,"shortable":3,"shares":50081110,"floatShares":50081110,"preHourTrading":{"tag":"盘前","latestPrice":241.94,"preClose":241.31,"latestTime":"09:10 EST","volume":21,"amount":5082.74025,"timestamp":1770300654591,"change":0.6299999999999955,"changeRate":0.0026107496581160975},"postHourTrading":{"tag":"盘后","latestPrice":241.31,"preClose":241.31,"latestTime":"17:36 EST","volume":12694,"amount":3063195.61,"timestamp":1770244565315,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":241.30999755859375,"preClose":241.30999755859375,"latestTime":"20260205 04:00 EST","volume":0,"amount":0,"timestamp":1770282000000,"change":0,"changeRate":0},"impliedVol":0.2568,"impliedVolPercentile":0.5259},{"symbol":"EWZ","nameCN":"iShares MSCI Brazil ETF","changeRate":0.00649,"change":0.24,"latestPrice":37.22,"close":37.22,"volume":29097974,"market":"US","high":37.52,"low":36.69,"preClose":36.98,"open":37.225,"turnoverRate":0.122492,"peRate":28.42291,"amplitude":0.022445,"marketValue":8841611000,"askSize":7815,"bidSize":11520,"askPrice":37.22,"bidPrice":37.21,"week52High":38.875,"week52Low":23.05,"changeRate5Day":-0.02361,"changeRate20Day":0.138226,"changeRate60Day":0.152322,"changeRateWTD":0.00486,"changeRateMTD":0.00486,"changeRateQTD":0.171545,"changeRateYTD":0.171545,"amount":1079914743.869438,"eps":1.309507,"lyrEps":1.309507,"lyrPeRate":28.42291,"pbRate":1.629463,"volumeRatio":0.665399,"committee":0.191621,"roa":0.026052,"roe":0.047077,"changeRate5Min":-0.001073,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6493,"divideRate":0.044312,"floatMarketCap":8841611000,"shortable":3,"shares":237550000,"floatShares":237550000,"preHourTrading":{"tag":"盘前","latestPrice":37.22,"preClose":36.98,"latestTime":"09:29 EST","volume":246667,"amount":9109053.902849,"timestamp":1770301740072,"change":0.240000000000002,"changeRate":0.006489994591671228},"postHourTrading":{"tag":"盘后","latestPrice":37,"preClose":36.98,"latestTime":"19:59 EST","volume":1061649,"amount":39172080.4297,"timestamp":1770253171091,"change":0.020000000000003126,"changeRate":0.0005408328826393491},"overnightTrading":{"tag":"夜盘","latestPrice":37.08000183105469,"preClose":36.97999954223633,"latestTime":"20260205 04:00 EST","volume":2834,"amount":104219,"timestamp":1770282001949,"change":0.10000228881835938,"changeRate":0.002704226340082638},"impliedVol":0.3338,"impliedVolPercentile":0.753},{"symbol":"JOYY","nameCN":"JOYY Inc.","changeRate":0.006459,"change":0.4,"latestPrice":62.33,"close":62.33,"volume":149818,"market":"US","high":62.805,"low":61.47,"preClose":61.93,"open":61.47,"turnoverRate":0.005402,"peRate":1.913371,"amplitude":0.021557,"marketValue":3177491961.89,"askSize":93,"bidSize":398,"askPrice":62.41,"bidPrice":62.29,"week52High":70.96,"week52Low":37.53,"changeRate5Day":-0.061437,"changeRate20Day":-0.075085,"changeRate60Day":0.047563,"changeRateWTD":-0.031391,"changeRateMTD":-0.031391,"changeRateQTD":-0.037523,"changeRateYTD":-0.037523,"amount":9319051.767517,"eps":32.576015,"lyrEps":-2.6,"lyrPeRate":0,"pbRate":0.482394,"volumeRatio":0.33791,"committee":0.621181,"roa":0.005169,"roe":0.276724,"changeRate5Min":-0.00272,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.79,"divideRate":0.060805,"floatMarketCap":1728701918.77,"shortable":3,"shares":50978533,"floatShares":27734669,"preHourTrading":{"tag":"盘前","latestPrice":61.2,"preClose":61.93,"latestTime":"09:25 EST","volume":126,"amount":7710.199812,"timestamp":1770301530917,"change":-0.7299999999999969,"changeRate":-0.011787502018407829},"postHourTrading":{"tag":"盘后","latestPrice":61,"preClose":61.93,"latestTime":"17:34 EST","volume":5058,"amount":313148.01,"timestamp":1770244456216,"change":-0.9299999999999997,"changeRate":-0.015016954626190857},"overnightTrading":{"tag":"夜盘","latestPrice":61.93000030517578,"preClose":61.93000030517578,"latestTime":"20260205 04:00 EST","volume":0,"amount":0,"timestamp":1770282000000,"change":0,"changeRate":0},"impliedVol":0.5195,"impliedVolPercentile":0.9674},{"symbol":"ENB","nameCN":"Enbridge","changeRate":0.006081,"change":0.305,"latestPrice":50.465,"close":50.465,"volume":2916672,"market":"US","high":50.61,"low":49.92,"preClose":50.16,"open":50.05,"turnoverRate":0.00134,"peRate":27.499684,"amplitude":0.013756,"marketValue":110078073810.045,"askSize":110,"bidSize":400,"askPrice":50.45,"bidPrice":50.44,"week52High":50.61,"week52Low":39.73,"changeRate5Day":0.024878,"changeRate20Day":0.115742,"changeRate60Day":0.057745,"changeRateWTD":0.033272,"changeRateMTD":0.033272,"changeRateQTD":0.055091,"changeRateYTD":0.055091,"amount":146853240.243896,"eps":1.835112,"lyrEps":1.629632,"lyrPeRate":30.967114,"pbRate":1.886061,"volumeRatio":0.726921,"committee":0.568627,"roa":0.033912,"roe":0.091227,"changeRate5Min":0.000079,"earningDate":1770912000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.7275,"divideRate":0.073863,"floatMarketCap":109849059602.845,"shortable":3,"shares":2181275613,"floatShares":2176737533,"preHourTrading":{"tag":"盘前","latestPrice":49.95,"preClose":50.16,"latestTime":"09:17 EST","volume":4645,"amount":232167.620925,"timestamp":1770301061795,"change":-0.20999999999999375,"changeRate":-0.004186602870813272},"postHourTrading":{"tag":"盘后","latestPrice":50.1599,"preClose":50.16,"latestTime":"19:56 EST","volume":340488,"amount":17101156.136076,"timestamp":1770252978428,"change":-0.00009999999999621423,"changeRate":-0.0000019936204145975724},"overnightTrading":{"tag":"夜盘","latestPrice":49.75,"preClose":50.15999984741211,"latestTime":"20260205 04:00 EST","volume":374,"amount":18660,"timestamp":1770282001983,"change":-0.4099998474121094,"changeRate":-0.008173840683001166},"impliedVol":0.2237,"impliedVolPercentile":0.7131},{"symbol":"ON","nameCN":"ON Semiconductor","changeRate":0.006043,"change":0.375,"latestPrice":62.435,"close":62.435,"volume":5836698,"market":"US","high":63.02,"low":60.865,"preClose":62.06,"open":61.56,"turnoverRate":0.014505,"peRate":82.706099,"amplitude":0.034724,"marketValue":25122496153.22,"askSize":146,"bidSize":155,"askPrice":62.42,"bidPrice":62.4,"week52High":66.86,"week52Low":31.04,"changeRate5Day":0.003778,"changeRate20Day":0.008806,"changeRate60Day":0.305352,"changeRateWTD":0.042495,"changeRateMTD":0.042495,"changeRateQTD":0.153001,"changeRateYTD":0.153001,"amount":362880662.727104,"eps":0.754902,"lyrEps":3.63,"lyrPeRate":17.199725,"pbRate":3.177891,"volumeRatio":0.662096,"committee":0.0299,"roa":0.056935,"roe":0.03891,"changeRate5Min":-0.001998,"earningDate":1770566400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":25122495404,"shortable":3,"shares":402378412,"floatShares":402378400,"preHourTrading":{"tag":"盘前","latestPrice":61.38,"preClose":62.06,"latestTime":"09:28 EST","volume":3708,"amount":228651.33564,"timestamp":1770301726715,"change":-0.6799999999999997,"changeRate":-0.01095713825330325},"postHourTrading":{"tag":"盘后","latestPrice":62.06,"preClose":62.06,"latestTime":"19:58 EST","volume":3031532,"amount":187826372.256599,"timestamp":1770253130265,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":62.279998779296875,"preClose":62.060001373291016,"latestTime":"20260205 04:00 EST","volume":6472,"amount":400039,"timestamp":1770282001957,"change":0.21999740600585938,"changeRate":0.003544914617106993},"impliedVol":0.6583,"impliedVolPercentile":0.8127}]}}}