US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

1,820.46

-20.0458-1.09%

Number of Gainers:335

Number of Losers:677

Number of Flat:19

PE:- -

High:1,840.62

Open:1,840.57

Low:1,813.32

Close:1,840.51

Volume:6.23B

Turnover:821.01B

Market Cap:85.10T

Float Cap:79.45T

Loading ...

Constituent

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

S&P Global US SPGI	501.03	+0.70%	+3.47	1.46M	733.74M	152.81B
Instacart, Inc. (Maplebear Inc.) US CART	44.96	+0.69%	+0.3100	3.32M	149.30M	11.80B
Etsy US ETSY	53.86	+0.69%	+0.3700	2.30M	124.21M	5.32B
CF Industries Holdings Inc US CF	79.19	+0.67%	+0.5300	1.69M	133.73M	12.35B
Edison US EIX	58.31	+0.66%	+0.3800	2.98M	173.88M	22.44B
JM Smucker US SJM	101.57	+0.65%	+0.6600	1.01M	102.88M	10.84B
CSX Corp US CSX	37.39	+0.65%	+0.2400	9.39M	350.04M	69.63B
MarketAxess US MKTX	178.99	+0.64%	+1.14	957.50K	171.22M	6.65B
Visa US V	347.83	+0.64%	+2.20	6.94M	2.41B	669.22B
Xcel Energy US XEL	75.15	+0.63%	+0.4700	6.14M	461.96M	44.45B
Crocs US CROX	89.91	+0.63%	+0.5600	1.51M	136.51M	4.67B
Macy's US M	24.15	+0.63%	+0.1500	7.46M	180.02M	6.42B
Fastenal US FAST	42.01	+0.62%	+0.2600	6.70M	280.94M	48.23B
Alliant US LNT	65.33	+0.62%	+0.4000	1.53M	99.94M	16.79B
Home Depot US HD	359.65	+0.61%	+2.19	3.86M	1.39B	358.04B
SentinelOne, Inc US S	15.08	+0.60%	+0.0900	11.87M	179.36M	5.13B
Invesco S&P 500 Low Volatility ETF US SPLV	71.6	+0.59%	+0.4200	3.89M	277.94M	7.36B
Tyson US TSN	59.91	+0.59%	+0.3500	3.88M	232.64M	21.15B
Evergy, Inc. US EVRG	73.8	+0.59%	+0.4300	1.54M	113.71M	16.94B
Assurant US AIZ	229.3	+0.56%	+1.28	345.09K	79.06M	11.48B

1 ...7 8 9 10 11 ...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=9"},"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":1820.4606,"timestamp":1765573199999,"preClose":1840.5063,"halted":0,"volume":6231331987,"delay":0,"changeRate":-0.010891,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":-20.045776,"latestTime":"12-12 16:00:00 EST","open":1840.5681,"high":1840.6205,"low":1813.3237,"amount":821011490906.0686,"amplitude":0.014831,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1765789200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.146968,"peRate":28.557016,"turnoverRate":0.010774,"increases":331,"decrements":680,"flats":11,"marketCap":85100673329253,"floatMarketCap":79449701326565},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1840.6205,"amplitude":0.014831,"preClose":1840.5063,"low":1813.3237,"pbRate":"5.146968","latestPrice":1820.4606,"volume":6231331987,"delay":0,"open":1840.5681,"prevYearClose":1518.8905,"prevWeekClose":1832.5988,"prevMonthClose":1826.013,"prevQuarterClose":1762.8411,"fiveDayClose":1832.5988,"twentyDayClose":1786.3104,"sixtyDayClose":1753.4058,"secType":"PLATE","market":"US","turnoverRate":0.010774,"peRate":28.557016,"marketCap":85100673329253,"floatMarketCap":79449701326565,"timestamp":1765573199999,"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":335,"down":677,"flat":19},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:8,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"SPGI","nameCN":"S&P Global","changeRate":0.006974,"change":3.47,"latestPrice":501.03,"close":501.03,"volume":1463242,"market":"US","high":503.91,"low":498.08,"preClose":497.56,"open":498.56,"turnoverRate":0.004804,"peRate":36.460976,"amplitude":0.011717,"marketValue":152814150000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":579.05,"week52Low":427.14,"changeRate5Day":0.005035,"changeRate20Day":-0.003837,"changeRate60Day":-0.013332,"changeRateWTD":0.005035,"changeRateMTD":0.00441,"changeRateQTD":0.029422,"changeRateYTD":0.006024,"amount":733741781.015198,"eps":13.741541,"lyrEps":12.362002,"lyrPeRate":40.529843,"pbRate":4.612143,"volumeRatio":0.842849,"roa":0.066258,"roe":0.119938,"changeRate5Min":0.00018,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.79,"divideRate":0.007564,"floatMarketCap":152620333057.88998,"shortable":3,"shares":305000000,"floatShares":304613163,"hourTrading":{"tag":"盘后","latestPrice":501.03,"preClose":501.03,"latestTime":"19:58 EST","volume":132262,"amount":66267249.2484,"timestamp":1765587539889},"preHourTrading":{"tag":"盘前","latestPrice":497.01,"preClose":497.56,"latestTime":"09:29 EST","volume":509,"amount":253156.96278,"timestamp":1765549799125},"postHourTrading":{"tag":"盘后","latestPrice":501.03,"preClose":501.03,"latestTime":"19:58 EST","volume":132262,"amount":66267249.2484,"timestamp":1765587539889},"overnightTrading":{"tag":"夜盘","latestPrice":497.3,"preClose":497.56,"latestTime":"20251212 04:00 EST","volume":257,"amount":127607,"timestamp":1765530002544},"impliedVol":0.1846,"impliedVolPercentile":0.068},{"symbol":"CART","nameCN":"Instacart, Inc. (Maplebear Inc.)","changeRate":0.006943,"change":0.31,"latestPrice":44.96,"close":44.96,"volume":3320724,"market":"US","high":45.305,"low":44.52,"preClose":44.65,"open":44.86,"turnoverRate":0.017934,"peRate":24.784637,"amplitude":0.017581,"marketValue":11803482061.44,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":53.5,"week52Low":34.78,"changeRate5Day":0.017655,"changeRate20Day":0.114803,"changeRate60Day":-0.009692,"changeRateWTD":0.017655,"changeRateMTD":0.070221,"changeRateQTD":0.223069,"changeRateYTD":0.085466,"amount":149304029.633972,"eps":1.814027,"lyrEps":1.692865,"lyrPeRate":26.558527,"pbRate":3.413384,"volumeRatio":0.658991,"roa":0.08224,"roe":0.153272,"changeRate5Min":0.001002,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8324816754.400001,"shortable":3,"shares":262532964,"floatShares":185160515,"hourTrading":{"tag":"盘后","latestPrice":44.46,"preClose":44.96,"latestTime":"19:29 EST","volume":104286,"amount":4687765.4695,"timestamp":1765585771042},"preHourTrading":{"tag":"盘前","latestPrice":45,"preClose":44.65,"latestTime":"09:28 EST","volume":1872,"amount":83974.715136,"timestamp":1765549681023},"postHourTrading":{"tag":"盘后","latestPrice":44.46,"preClose":44.96,"latestTime":"19:29 EST","volume":104286,"amount":4687765.4695,"timestamp":1765585771042},"overnightTrading":{"tag":"夜盘","latestPrice":44.68,"preClose":44.65,"latestTime":"20251212 04:00 EST","volume":50,"amount":2240,"timestamp":1765530002559},"impliedVol":0.4028,"impliedVolPercentile":0.344},{"symbol":"ETSY","nameCN":"Etsy","changeRate":0.006917,"change":0.37,"latestPrice":53.86,"close":53.86,"volume":2304478,"market":"US","high":54.38,"low":53.04,"preClose":53.49,"open":53.04,"turnoverRate":0.023639,"peRate":34.596497,"amplitude":0.025051,"marketValue":5316305590.88,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":76.515,"week52Low":40.05,"changeRate5Day":0.011265,"changeRate20Day":-0.079001,"changeRate60Day":-0.169468,"changeRateWTD":0.011265,"changeRateMTD":-0.00664,"changeRateQTD":-0.188733,"changeRateYTD":0.01834,"amount":124210304.019157,"eps":1.556805,"lyrEps":2.63851,"lyrPeRate":20.413036,"pbRate":-4.778341,"volumeRatio":0.666657,"roa":0.096576,"roe":-12.245013,"changeRate5Min":0.001953,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5250622890,"shortable":3,"shares":98706008,"floatShares":97486500,"hourTrading":{"tag":"盘后","latestPrice":54.6,"preClose":53.86,"latestTime":"19:59 EST","volume":100289,"amount":5404177.0588,"timestamp":1765587578073},"preHourTrading":{"tag":"盘前","latestPrice":53.98,"preClose":53.49,"latestTime":"09:22 EST","volume":85,"amount":4548.449705,"timestamp":1765549372231},"postHourTrading":{"tag":"盘后","latestPrice":54.6,"preClose":53.86,"latestTime":"19:59 EST","volume":100289,"amount":5404177.0588,"timestamp":1765587578073},"overnightTrading":{"tag":"夜盘","latestPrice":53.4,"preClose":53.49,"latestTime":"20251212 04:00 EST","volume":103,"amount":5507,"timestamp":1765530002580},"impliedVol":0.4621,"impliedVolPercentile":0.156},{"symbol":"CF","nameCN":"CF Industries Holdings Inc","changeRate":0.006738,"change":0.53,"latestPrice":79.19,"close":79.19,"volume":1688685,"market":"US","high":79.89,"low":78.8,"preClose":78.66,"open":79.36,"turnoverRate":0.010965,"peRate":9.574554,"amplitude":0.013857,"marketValue":12351632058.36,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":104.45,"week52Low":67.34,"changeRate5Day":0.016821,"changeRate20Day":-0.060951,"changeRate60Day":-0.058383,"changeRateWTD":0.016821,"changeRateMTD":0.006226,"changeRateQTD":-0.117168,"changeRateYTD":-0.071847,"amount":133729906.743622,"eps":8.270882,"lyrEps":6.751662,"lyrPeRate":11.728964,"pbRate":2.547253,"volumeRatio":0.739581,"roa":0.095512,"roe":0.219673,"changeRate5Min":0.000632,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.025256,"floatMarketCap":12195260000,"shortable":3,"shares":155974644,"floatShares":154000000,"hourTrading":{"tag":"盘后","latestPrice":79.7921,"preClose":79.19,"latestTime":"19:57 EST","volume":38562,"amount":3053824.66,"timestamp":1765587431385},"preHourTrading":{"tag":"盘前","latestPrice":78.8,"preClose":78.66,"latestTime":"09:28 EST","volume":215,"amount":17058.14515,"timestamp":1765549683206},"postHourTrading":{"tag":"盘后","latestPrice":79.7921,"preClose":79.19,"latestTime":"19:57 EST","volume":38562,"amount":3053824.66,"timestamp":1765587431385},"overnightTrading":{"tag":"夜盘","latestPrice":79.52,"preClose":78.66,"latestTime":"20251212 04:00 EST","volume":30,"amount":2372,"timestamp":1765530002631},"impliedVol":0.2956,"impliedVolPercentile":0.172},{"symbol":"EIX","nameCN":"Edison","changeRate":0.00656,"change":0.38,"latestPrice":58.31,"close":58.31,"volume":2976370,"market":"US","high":59.2,"low":58.01,"preClose":57.93,"open":58.62,"turnoverRate":0.007752,"peRate":7.63701,"amplitude":0.020542,"marketValue":22436933235.36,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":82.48,"week52Low":47.73,"changeRate5Day":0.003787,"changeRate20Day":-0.013033,"changeRate60Day":0.049118,"changeRateWTD":0.003787,"changeRateMTD":-0.009849,"changeRateQTD":0.054812,"changeRateYTD":-0.269664,"amount":173879745.675163,"eps":7.635187,"lyrEps":3.326424,"lyrPeRate":17.529335,"pbRate":1.446611,"volumeRatio":0.919368,"roa":0.032384,"roe":0.157651,"changeRate5Min":0.000343,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3078,"divideRate":0.056728,"floatMarketCap":22389280379.13,"shortable":3,"shares":384787056,"floatShares":383969823,"hourTrading":{"tag":"盘后","latestPrice":58.31,"preClose":58.31,"latestTime":"19:22 EST","volume":291591,"amount":17002986.9355,"timestamp":1765585361046},"preHourTrading":{"tag":"盘前","latestPrice":58.1,"preClose":57.93,"latestTime":"09:27 EST","volume":938,"amount":55067.481168,"timestamp":1765549641318},"postHourTrading":{"tag":"盘后","latestPrice":58.31,"preClose":58.31,"latestTime":"19:22 EST","volume":291591,"amount":17002986.9355,"timestamp":1765585361046},"overnightTrading":{"tag":"夜盘","latestPrice":58.51,"preClose":57.93,"latestTime":"20251212 04:00 EST","volume":243,"amount":14180,"timestamp":1765530002455},"impliedVol":0.3102,"impliedVolPercentile":0.16},{"symbol":"SJM","nameCN":"JM Smucker","changeRate":0.00654,"change":0.66,"latestPrice":101.57,"close":101.57,"volume":1012098,"market":"US","high":102.56,"low":101.15,"preClose":100.91,"open":101.15,"turnoverRate":0.009702,"peRate":0,"amplitude":0.013973,"marketValue":10836942793.39,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":121.48,"week52Low":93.3,"changeRate5Day":0.014584,"changeRate20Day":-0.079148,"changeRate60Day":-0.0479,"changeRateWTD":0.014584,"changeRateMTD":-0.025053,"changeRateQTD":-0.064733,"changeRateYTD":-0.077643,"amount":102879199.560608,"eps":-11.211276,"lyrEps":-11.566729,"lyrPeRate":0,"pbRate":1.788215,"volumeRatio":0.783564,"roa":0.045197,"roe":-0.174377,"changeRate5Min":0.000493,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.36,"divideRate":0.042926,"floatMarketCap":10595528068.72,"shortable":3,"shares":106694327,"floatShares":104317496,"hourTrading":{"tag":"盘后","latestPrice":101.57,"preClose":101.57,"latestTime":"19:56 EST","volume":46186,"amount":4691058.75,"timestamp":1765587394668},"preHourTrading":{"tag":"盘前","latestPrice":101.01,"preClose":100.91,"latestTime":"09:28 EST","volume":82,"amount":8327.03891,"timestamp":1765549689394},"postHourTrading":{"tag":"盘后","latestPrice":101.57,"preClose":101.57,"latestTime":"19:56 EST","volume":46186,"amount":4691058.75,"timestamp":1765587394668},"overnightTrading":{"tag":"夜盘","latestPrice":101.57,"preClose":101.57,"latestTime":"20251212 04:00 EST","volume":0,"amount":0,"timestamp":1765530000000},"impliedVol":0.2395,"impliedVolPercentile":0.144},{"symbol":"CSX","nameCN":"CSX Corp","changeRate":0.00646,"change":0.24,"latestPrice":37.39,"close":37.39,"volume":9394726,"market":"US","high":37.39,"low":37.035,"preClose":37.15,"open":37.38,"turnoverRate":0.00505,"peRate":24.286758,"amplitude":0.009556,"marketValue":69625300784.84,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":37.39,"week52Low":26.2184,"changeRate5Day":0.030028,"changeRate20Day":0.071961,"changeRate60Day":0.118456,"changeRateWTD":0.030028,"changeRateMTD":0.05741,"changeRateQTD":0.052943,"changeRateYTD":0.158661,"amount":350042242.638069,"eps":1.539522,"lyrEps":1.789582,"lyrPeRate":20.893147,"pbRate":5.459523,"volumeRatio":0.960611,"roa":0.070065,"roe":0.225889,"changeRate5Min":0.000535,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5097,"divideRate":0.013632,"floatMarketCap":69553060201.47,"shortable":3,"shares":1862136956,"floatShares":1860204873,"hourTrading":{"tag":"盘后","latestPrice":37.4,"preClose":37.39,"latestTime":"19:37 EST","volume":672346,"amount":25139099.78,"timestamp":1765586250066},"preHourTrading":{"tag":"盘前","latestPrice":37.4,"preClose":37.15,"latestTime":"09:29 EST","volume":2512,"amount":93601.46576,"timestamp":1765549799507},"postHourTrading":{"tag":"盘后","latestPrice":37.4,"preClose":37.39,"latestTime":"19:37 EST","volume":672346,"amount":25139099.78,"timestamp":1765586250066},"overnightTrading":{"tag":"夜盘","latestPrice":37.29,"preClose":37.15,"latestTime":"20251212 04:00 EST","volume":661,"amount":24660,"timestamp":1765530002622},"impliedVol":0.2271,"impliedVolPercentile":0.064},{"symbol":"MKTX","nameCN":"MarketAxess","changeRate":0.00641,"change":1.14,"latestPrice":178.99,"close":178.99,"volume":957503,"market":"US","high":179.79,"low":177.22,"preClose":177.85,"open":177.85,"turnoverRate":0.026149,"peRate":30.482155,"amplitude":0.01445,"marketValue":6653328216.92,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":236.82,"week52Low":156.17,"changeRate5Day":0.070258,"changeRate20Day":0.028678,"changeRate60Day":-0.004006,"changeRateWTD":0.070258,"changeRateMTD":0.092135,"changeRateQTD":0.027202,"changeRateYTD":-0.208149,"amount":171223045.737106,"eps":5.87196,"lyrEps":7.292047,"lyrPeRate":24.54592,"pbRate":4.826674,"volumeRatio":1.322364,"roa":0.113651,"roe":0.158229,"changeRate5Min":0.000391,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.02,"divideRate":0.016872,"floatMarketCap":6554093834.05,"shortable":3,"shares":37171508,"floatShares":36617095,"hourTrading":{"tag":"盘后","latestPrice":178.99,"preClose":178.99,"latestTime":"17:11 EST","volume":13117,"amount":2347812.84,"timestamp":1765577500335},"preHourTrading":{"tag":"盘前","latestPrice":176.6485,"preClose":177.85,"latestTime":"09:28 EST","volume":21,"amount":3756.64863,"timestamp":1765549691491},"postHourTrading":{"tag":"盘后","latestPrice":178.99,"preClose":178.99,"latestTime":"17:11 EST","volume":13117,"amount":2347812.84,"timestamp":1765577500335},"overnightTrading":{"tag":"夜盘","latestPrice":178.99,"preClose":178.99,"latestTime":"20251212 04:00 EST","volume":0,"amount":0,"timestamp":1765530000000},"impliedVol":0.2352,"impliedVolPercentile":0.012},{"symbol":"V","nameCN":"Visa","changeRate":0.006365,"change":2.2,"latestPrice":347.83,"close":347.83,"volume":6942082,"market":"US","high":349.84,"low":345.97,"preClose":345.63,"open":348,"turnoverRate":0.004098,"peRate":34.092821,"amplitude":0.011197,"marketValue":669224919652.1699,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":375.51,"week52Low":299,"changeRate5Day":0.050085,"changeRate20Day":0.034962,"changeRate60Day":0.028535,"changeRateWTD":0.050085,"changeRateMTD":0.040037,"changeRateQTD":0.018894,"changeRateYTD":0.100589,"amount":2414560691.489502,"eps":10.202441,"lyrEps":10.231129,"lyrPeRate":33.997226,"pbRate":18.007344,"volumeRatio":1.018738,"roa":0.172609,"roe":0.520675,"changeRate5Min":-0.000158,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.44,"divideRate":0.007015,"floatMarketCap":589224020000,"shortable":3,"shares":1923999999,"floatShares":1694000000,"hourTrading":{"tag":"盘后","latestPrice":347.35,"preClose":347.83,"latestTime":"19:59 EST","volume":218525,"amount":76007905.5598,"timestamp":1765587587980},"preHourTrading":{"tag":"盘前","latestPrice":347.7,"preClose":345.63,"latestTime":"09:29 EST","volume":13538,"amount":4702940.36856,"timestamp":1765549799102},"postHourTrading":{"tag":"盘后","latestPrice":347.35,"preClose":347.83,"latestTime":"19:59 EST","volume":218525,"amount":76007905.5598,"timestamp":1765587587980},"overnightTrading":{"tag":"夜盘","latestPrice":347,"preClose":345.63,"latestTime":"20251212 04:00 EST","volume":1630,"amount":563013,"timestamp":1765530002626},"impliedVol":0.1844,"impliedVolPercentile":0.04},{"symbol":"XEL","nameCN":"Xcel Energy","changeRate":0.006294,"change":0.47,"latestPrice":75.15,"close":75.15,"volume":6138446,"market":"US","high":75.8916,"low":74.99,"preClose":74.68,"open":75.77,"turnoverRate":0.010409,"peRate":23.001755,"amplitude":0.012073,"marketValue":44454213940.95,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":83.01,"week52Low":62.58,"changeRate5Day":-0.026302,"changeRate20Day":-0.062266,"changeRate60Day":0.041291,"changeRateWTD":-0.026302,"changeRateMTD":-0.084764,"changeRateQTD":-0.068196,"changeRateYTD":0.113004,"amount":461955059.274811,"eps":3.267142,"lyrEps":3.438721,"lyrPeRate":21.854056,"pbRate":2.098778,"volumeRatio":1.406952,"roa":0.022357,"roe":0.09449,"changeRate5Min":-0.000532,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.2553,"divideRate":0.030011,"floatMarketCap":44319460296.600006,"shortable":3,"shares":591539773,"floatShares":589746644,"hourTrading":{"tag":"盘后","latestPrice":75.15,"preClose":75.15,"latestTime":"19:40 EST","volume":165240,"amount":12417753.2094,"timestamp":1765586412955},"preHourTrading":{"tag":"盘前","latestPrice":75.65,"preClose":74.68,"latestTime":"09:28 EST","volume":2538,"amount":190708.31484,"timestamp":1765549680049},"postHourTrading":{"tag":"盘后","latestPrice":75.15,"preClose":75.15,"latestTime":"19:40 EST","volume":165240,"amount":12417753.2094,"timestamp":1765586412955},"overnightTrading":{"tag":"夜盘","latestPrice":74.77,"preClose":74.68,"latestTime":"20251212 04:00 EST","volume":619,"amount":46276,"timestamp":1765530002584},"impliedVol":0.2222,"impliedVolPercentile":0.324},{"symbol":"CROX","nameCN":"Crocs","changeRate":0.006267,"change":0.56,"latestPrice":89.91,"close":89.91,"volume":1511795,"market":"US","high":91.47,"low":89.53,"preClose":89.35,"open":89.84,"turnoverRate":0.030116,"peRate":27.566902,"amplitude":0.021712,"marketValue":4667736720.87,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":122.84,"week52Low":73.205,"changeRate5Day":0.002341,"changeRate20Day":0.212052,"changeRate60Day":0.118771,"changeRateWTD":0.002341,"changeRateMTD":0.058014,"changeRateQTD":0.076122,"changeRateYTD":-0.179129,"amount":136511586.753159,"eps":3.26152,"lyrEps":15.999578,"lyrPeRate":5.619523,"pbRate":3.424253,"volumeRatio":1.080188,"roa":0.130666,"roe":0.118219,"changeRate5Min":0.002062,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4513455027,"shortable":3,"shares":51915657,"floatShares":50199700,"hourTrading":{"tag":"盘后","latestPrice":89.8009,"preClose":89.91,"latestTime":"19:45 EST","volume":44093,"amount":3964223.4779,"timestamp":1765586745185},"preHourTrading":{"tag":"盘前","latestPrice":89.71,"preClose":89.35,"latestTime":"09:04 EST","volume":247,"amount":22173.396492,"timestamp":1765548269882},"postHourTrading":{"tag":"盘后","latestPrice":89.8009,"preClose":89.91,"latestTime":"19:45 EST","volume":44093,"amount":3964223.4779,"timestamp":1765586745185},"overnightTrading":{"tag":"夜盘","latestPrice":90.21,"preClose":89.35,"latestTime":"20251212 04:00 EST","volume":140,"amount":12535,"timestamp":1765530002587},"impliedVol":0.4149,"impliedVolPercentile":0.196},{"symbol":"M","nameCN":"Macy's","changeRate":0.00625,"change":0.15,"latestPrice":24.15,"close":24.15,"volume":7462654,"market":"US","high":24.41,"low":23.945,"preClose":24,"open":24.15,"turnoverRate":0.028172,"peRate":14.103096,"amplitude":0.019375,"marketValue":6421077082.35,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":24.41,"week52Low":9.7601,"changeRate5Day":0.056893,"changeRate20Day":0.203288,"changeRate60Day":0.37138,"changeRateWTD":0.056893,"changeRateMTD":0.080054,"changeRateQTD":0.346905,"changeRateYTD":0.426462,"amount":180023788.424801,"eps":1.71239,"lyrEps":2.095786,"lyrPeRate":11.523123,"pbRate":1.483613,"volumeRatio":0.906021,"roa":0.032198,"roe":0.112566,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.721,"divideRate":0.029855,"floatMarketCap":6397335000,"shortable":3,"shares":265883109,"floatShares":264900000,"hourTrading":{"tag":"盘后","latestPrice":24.2,"preClose":24.15,"latestTime":"19:54 EST","volume":67358,"amount":1626694.9733,"timestamp":1765587285396},"preHourTrading":{"tag":"盘前","latestPrice":24.02,"preClose":24,"latestTime":"09:26 EST","volume":4483,"amount":107703.680496,"timestamp":1765549570068},"postHourTrading":{"tag":"盘后","latestPrice":24.2,"preClose":24.15,"latestTime":"19:54 EST","volume":67358,"amount":1626694.9733,"timestamp":1765587285396},"overnightTrading":{"tag":"夜盘","latestPrice":23.85,"preClose":24,"latestTime":"20251212 04:00 EST","volume":14,"amount":334,"timestamp":1765530002618},"impliedVol":0.4673,"impliedVolPercentile":0.34},{"symbol":"FAST","nameCN":"Fastenal","changeRate":0.006228,"change":0.26,"latestPrice":42.01,"close":42.01,"volume":6698994,"market":"US","high":42.17,"low":41.72,"preClose":41.75,"open":42.11,"turnoverRate":0.005855,"peRate":39.291828,"amplitude":0.010778,"marketValue":48228980639.21,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":50.63,"week52Low":35.305,"changeRate5Day":0.012289,"changeRate20Day":0.03092,"changeRate60Day":-0.110335,"changeRateWTD":0.012289,"changeRateMTD":0.039851,"changeRateQTD":-0.143352,"changeRateYTD":0.168405,"amount":280935253.23452,"eps":1.069179,"lyrEps":1.004525,"lyrPeRate":41.820761,"pbRate":12.38387,"volumeRatio":1.047031,"roa":0.205003,"roe":0.32742,"changeRate5Min":-0.000357,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8517,"divideRate":0.020274,"floatMarketCap":48062303191.549995,"shortable":3,"shares":1148035721,"floatShares":1144068155,"hourTrading":{"tag":"盘后","latestPrice":42.01,"preClose":42.01,"latestTime":"18:31 EST","volume":424972,"amount":17852931.2368,"timestamp":1765582300500},"preHourTrading":{"tag":"盘前","latestPrice":42.11,"preClose":41.75,"latestTime":"09:29 EST","volume":6463,"amount":272087.924549,"timestamp":1765549799048},"postHourTrading":{"tag":"盘后","latestPrice":42.01,"preClose":42.01,"latestTime":"18:31 EST","volume":424972,"amount":17852931.2368,"timestamp":1765582300500},"overnightTrading":{"tag":"夜盘","latestPrice":41.83,"preClose":41.75,"latestTime":"20251212 04:00 EST","volume":785,"amount":32827,"timestamp":1765530002426},"impliedVol":0.2503,"impliedVolPercentile":0.328},{"symbol":"LNT","nameCN":"Alliant","changeRate":0.00616,"change":0.4,"latestPrice":65.33,"close":65.33,"volume":1530045,"market":"US","high":65.585,"low":65.09,"preClose":64.93,"open":65.3,"turnoverRate":0.005971,"peRate":20.541145,"amplitude":0.007624,"marketValue":16793317502.37,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":69.75,"week52Low":56.3,"changeRate5Day":-0.002595,"changeRate20Day":-0.031,"changeRate60Day":0.024302,"changeRateWTD":-0.002595,"changeRateMTD":-0.059594,"changeRateQTD":-0.030856,"changeRateYTD":0.104667,"amount":99940052.516556,"eps":3.180446,"lyrEps":2.690058,"lyrPeRate":24.285722,"pbRate":2.298251,"volumeRatio":0.826907,"roa":0.027209,"roe":0.114605,"changeRate5Min":0.00023,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0025,"divideRate":0.030652,"floatMarketCap":16739722664.939999,"shortable":3,"shares":257053689,"floatShares":256233318,"hourTrading":{"tag":"盘后","latestPrice":65.31,"preClose":65.33,"latestTime":"16:22 EST","volume":45715,"amount":2986554.87,"timestamp":1765574527334},"preHourTrading":{"tag":"盘前","latestPrice":65.4459,"preClose":64.93,"latestTime":"09:06 EST","volume":54,"amount":3532.50153,"timestamp":1765548404680},"postHourTrading":{"tag":"盘后","latestPrice":65.31,"preClose":65.33,"latestTime":"16:22 EST","volume":45715,"amount":2986554.87,"timestamp":1765574527334},"overnightTrading":{"tag":"夜盘","latestPrice":65.33,"preClose":65.33,"latestTime":"20251212 04:00 EST","volume":0,"amount":0,"timestamp":1765530000000},"impliedVol":0.1721,"impliedVolPercentile":0.164},{"symbol":"HD","nameCN":"Home Depot","changeRate":0.006127,"change":2.19,"latestPrice":359.65,"close":359.65,"volume":3861177,"market":"US","high":360.76,"low":356.05,"preClose":357.46,"open":359.26,"turnoverRate":0.003887,"peRate":24.530119,"amplitude":0.013176,"marketValue":358035705580.25,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":426.75,"week52Low":326.31,"changeRate5Day":0.014213,"changeRate20Day":-0.022876,"changeRate60Day":-0.138522,"changeRateWTD":0.014213,"changeRateMTD":0.007649,"changeRateQTD":-0.112392,"changeRateYTD":-0.075426,"amount":1385707468.977356,"eps":14.661568,"lyrEps":14.955555,"lyrPeRate":24.047921,"pbRate":29.550652,"volumeRatio":0.618352,"roa":0.13226,"roe":1.629091,"changeRate5Min":0.001099,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.2,"divideRate":0.02558,"floatMarketCap":357239015373.94995,"shortable":3,"shares":995511485,"floatShares":993296303,"hourTrading":{"tag":"盘后","latestPrice":360.15,"preClose":359.65,"latestTime":"19:59 EST","volume":541654,"amount":194809884.2668,"timestamp":1765587586588},"preHourTrading":{"tag":"盘前","latestPrice":359.85,"preClose":357.46,"latestTime":"09:29 EST","volume":2175,"amount":781086.87,"timestamp":1765549790441},"postHourTrading":{"tag":"盘后","latestPrice":360.15,"preClose":359.65,"latestTime":"19:59 EST","volume":541654,"amount":194809884.2668,"timestamp":1765587586588},"overnightTrading":{"tag":"夜盘","latestPrice":360.39,"preClose":357.46,"latestTime":"20251212 04:00 EST","volume":1178,"amount":423801,"timestamp":1765530002628},"impliedVol":0.2252,"impliedVolPercentile":0.236},{"symbol":"S","nameCN":"SentinelOne, Inc","changeRate":0.006004,"change":0.09,"latestPrice":15.08,"close":15.08,"volume":11868640,"market":"US","high":15.25,"low":14.9814,"preClose":14.99,"open":15.11,"turnoverRate":0.037919,"peRate":0,"amplitude":0.017919,"marketValue":5125224429.52,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":25.24,"week52Low":14.48,"changeRate5Day":0.038567,"changeRate20Day":-0.086614,"changeRate60Day":-0.194444,"changeRateWTD":0.038567,"changeRateMTD":-0.06971,"changeRateQTD":-0.143668,"changeRateYTD":-0.320721,"amount":179356233.281555,"eps":-1.25869,"lyrEps":-0.916233,"lyrPeRate":0,"pbRate":3.306763,"volumeRatio":0.587247,"roa":-0.080889,"roe":-0.257907,"changeRate5Min":-0.000418,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4720040000,"shortable":3,"shares":339868994,"floatShares":313000000,"hourTrading":{"tag":"盘后","latestPrice":15.0179,"preClose":15.08,"latestTime":"19:56 EST","volume":1604775,"amount":24198837.8026,"timestamp":1765587368927},"preHourTrading":{"tag":"盘前","latestPrice":15.18,"preClose":14.99,"latestTime":"09:28 EST","volume":225428,"amount":3435749.049712,"timestamp":1765549696023},"postHourTrading":{"tag":"盘后","latestPrice":15.0179,"preClose":15.08,"latestTime":"19:56 EST","volume":1604775,"amount":24198837.8026,"timestamp":1765587368927},"overnightTrading":{"tag":"夜盘","latestPrice":15.19,"preClose":14.99,"latestTime":"20251212 04:00 EST","volume":6533,"amount":98738,"timestamp":1765530002627},"impliedVol":0.4333,"impliedVolPercentile":0.38},{"symbol":"SPLV","nameCN":"Invesco S&P 500 Low Volatility ETF","changeRate":0.005901,"change":0.42,"latestPrice":71.6,"close":71.6,"volume":3886739,"market":"US","high":71.64,"low":71.34,"preClose":71.18,"open":71.42,"turnoverRate":0.037831,"peRate":0,"amplitude":0.004215,"marketValue":7356184000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":75.43,"week52Low":67.13,"changeRate5Day":0.003926,"changeRate20Day":-0.007898,"changeRate60Day":-0.009408,"changeRateWTD":0.003926,"changeRateMTD":-0.021457,"changeRateQTD":-0.025585,"changeRateYTD":0.022857,"amount":277940654.88604,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.973257,"roa":0,"roe":0,"changeRate5Min":0.000419,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4261,"divideRate":0.019918,"floatMarketCap":7356183999.999999,"shortable":3,"shares":102740000,"floatShares":102740000,"hourTrading":{"tag":"盘后","latestPrice":71.52,"preClose":71.6,"latestTime":"18:35 EST","volume":11185,"amount":800773.83,"timestamp":1765582519230},"preHourTrading":{"tag":"盘前","latestPrice":71.61,"preClose":71.18,"latestTime":"09:13 EST","volume":708,"amount":50696.99844,"timestamp":1765548833465},"postHourTrading":{"tag":"盘后","latestPrice":71.52,"preClose":71.6,"latestTime":"18:35 EST","volume":11185,"amount":800773.83,"timestamp":1765582519230},"overnightTrading":{"tag":"夜盘","latestPrice":71.23,"preClose":71.18,"latestTime":"20251212 04:00 EST","volume":200,"amount":14246,"timestamp":1765530002381},"impliedVol":0.0888,"impliedVolPercentile":0.24},{"symbol":"TSN","nameCN":"Tyson","changeRate":0.005876,"change":0.35,"latestPrice":59.91,"close":59.91,"volume":3883325,"market":"US","high":60.38,"low":59.1307,"preClose":59.56,"open":59.58,"turnoverRate":0.013944,"peRate":45.122091,"amplitude":0.020975,"marketValue":21151470531.9,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":64.36,"week52Low":50.56,"changeRate5Day":0.05253,"changeRate20Day":0.103315,"changeRate60Day":0.109239,"changeRateWTD":0.05253,"changeRateMTD":0.032041,"changeRateQTD":0.103315,"changeRateYTD":0.043001,"amount":232641008.235931,"eps":1.327731,"lyrEps":1.327731,"lyrPeRate":45.122092,"pbRate":1.169559,"volumeRatio":1.007201,"roa":0.025709,"roe":0.027598,"changeRate5Min":-0.000167,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.9999,"divideRate":0.033382,"floatMarketCap":16684684156.83,"shortable":3,"shares":353054090,"floatShares":278495813,"hourTrading":{"tag":"盘后","latestPrice":59.76,"preClose":59.91,"latestTime":"18:09 EST","volume":821494,"amount":49215665.093,"timestamp":1765580984535},"preHourTrading":{"tag":"盘前","latestPrice":59.49,"preClose":59.56,"latestTime":"09:28 EST","volume":2702,"amount":160960.941974,"timestamp":1765549690453},"postHourTrading":{"tag":"盘后","latestPrice":59.76,"preClose":59.91,"latestTime":"18:09 EST","volume":821494,"amount":49215665.093,"timestamp":1765580984535},"overnightTrading":{"tag":"夜盘","latestPrice":59.78,"preClose":59.56,"latestTime":"20251212 04:00 EST","volume":19,"amount":1136,"timestamp":1765530002604},"impliedVol":0.182,"impliedVolPercentile":0.004},{"symbol":"EVRG","nameCN":"Evergy, Inc.","changeRate":0.005861,"change":0.43,"latestPrice":73.8,"close":73.8,"volume":1543572,"market":"US","high":73.84,"low":73.24,"preClose":73.37,"open":73.5,"turnoverRate":0.00675,"peRate":21.30616,"amplitude":0.008178,"marketValue":16939785213,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":79.32,"week52Low":59.67,"changeRate5Day":0.007096,"changeRate20Day":-0.033272,"changeRate60Day":0.035354,"changeRateWTD":0.007096,"changeRateMTD":-0.049581,"changeRateQTD":-0.029203,"changeRateYTD":0.199025,"amount":113705654.739532,"eps":3.463787,"lyrEps":3.841484,"lyrPeRate":19.211326,"pbRate":1.646382,"volumeRatio":0.643116,"roa":0.028664,"roe":0.084537,"changeRate5Min":0.001289,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.595,"divideRate":0.035163,"floatMarketCap":16875683344.8,"shortable":3,"shares":229536385,"floatShares":228667796,"hourTrading":{"tag":"盘后","latestPrice":73.8,"preClose":73.8,"latestTime":"18:33 EST","volume":69191,"amount":5106310.57,"timestamp":1765582383645},"preHourTrading":{"tag":"盘前","latestPrice":73.98,"preClose":73.37,"latestTime":"09:06 EST","volume":9,"amount":665.82,"timestamp":1765548415799},"postHourTrading":{"tag":"盘后","latestPrice":73.8,"preClose":73.8,"latestTime":"18:33 EST","volume":69191,"amount":5106310.57,"timestamp":1765582383645},"overnightTrading":{"tag":"夜盘","latestPrice":73.8,"preClose":73.8,"latestTime":"20251212 04:00 EST","volume":0,"amount":0,"timestamp":1765530000000},"impliedVol":0.1295,"impliedVolPercentile":0.068},{"symbol":"AIZ","nameCN":"Assurant","changeRate":0.005614,"change":1.28,"latestPrice":229.3,"close":229.3,"volume":345093,"market":"US","high":230.105,"low":227.63,"preClose":228.02,"open":230,"turnoverRate":0.006891,"peRate":13.973597,"amplitude":0.010854,"marketValue":11483598523,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":232.0225,"week52Low":174.9738,"changeRate5Day":0.028851,"changeRate20Day":0.00991,"changeRate60Day":0.096762,"changeRateWTD":0.028851,"changeRateMTD":0.004996,"changeRateQTD":0.058633,"changeRateYTD":0.075415,"amount":79063362.271408,"eps":16.409519,"lyrEps":14.554371,"lyrPeRate":15.754717,"pbRate":1.9942,"volumeRatio":1.11887,"roa":0.020544,"roe":0.154133,"changeRate5Min":0.00131,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2,"divideRate":0.013956,"floatMarketCap":11483598523,"shortable":3,"shares":50081110,"floatShares":50081110,"hourTrading":{"tag":"盘后","latestPrice":229.3,"preClose":229.3,"latestTime":"17:57 EST","volume":10919,"amount":2503727.21,"timestamp":1765580277136},"preHourTrading":{"tag":"盘前","latestPrice":228.02,"preClose":228.02,"latestTime":"08:59 EST","volume":2,"amount":456.04,"timestamp":1765547980706},"postHourTrading":{"tag":"盘后","latestPrice":229.3,"preClose":229.3,"latestTime":"17:57 EST","volume":10919,"amount":2503727.21,"timestamp":1765580277136},"overnightTrading":{"tag":"夜盘","latestPrice":229.3,"preClose":229.3,"latestTime":"20251212 04:00 EST","volume":0,"amount":0,"timestamp":1765530000000},"impliedVol":0.1535,"impliedVolPercentile":0.008}]}}}